759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,213600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,213500,1678351890,10880,10880,10880,10880,0
|
|
20240819,213400,1678351890,10880,10880,10880,10880,0
|
|
20240819,213300,1678351890,10880,10880,10880,10880,0
|
|
20240819,213200,1678351890,10880,10880,10880,10880,0
|
|
20240819,213100,1678351890,10880,10880,10880,10880,0
|
|
20240819,213000,1678351890,10880,10880,10880,10880,0
|
|
20240819,212900,1678351890,10880,10880,10880,10880,0
|
|
20240819,212800,1678351890,10880,10880,10880,10880,0
|
|
20240819,212700,1678351890,10880,10880,10880,10880,0
|
|
20240819,212600,1678351890,10880,10880,10880,10880,0
|
|
20240819,212500,1678351890,10880,10880,10880,10880,0
|
|
20240819,212400,1678351890,10880,10880,10880,10880,0
|
|
20240819,212300,1678351890,10880,10880,10880,10880,0
|
|
20240819,212200,1678351890,10880,10880,10880,10880,0
|
|
20240819,212100,1678351890,10880,10880,10880,10880,0
|
|
20240819,212000,1678351890,10880,10880,10880,10880,0
|
|
20240819,211900,1678351890,10880,10880,10880,10880,0
|
|
20240819,211800,1678351890,10880,10880,10880,10880,0
|
|
20240819,211700,1678351890,10880,10880,10880,10880,0
|
|
20240819,211600,1678351890,10880,10880,10880,10880,0
|
|
20240819,211500,1678351890,10880,10880,10880,10880,0
|
|
20240819,211400,1678351890,10880,10880,10880,10880,0
|
|
20240819,211300,1678351890,10880,10880,10880,10880,0
|
|
20240819,211200,1678351890,10880,10880,10880,10880,0
|
|
20240819,211100,1678351890,10880,10880,10880,10880,0
|
|
20240819,211000,1678351890,10880,10880,10880,10880,0
|
|
20240819,210900,1678351890,10880,10880,10880,10880,0
|
|
20240819,210800,1678351890,10880,10880,10880,10880,0
|
|
20240819,210700,1678351890,10880,10880,10880,10880,0
|
|
20240819,210600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,210500,1678351890,10880,10880,10880,10880,0
|
|
20240819,210400,1678351890,10880,10880,10880,10880,0
|
|
20240819,210300,1678351890,10880,10880,10880,10880,0
|
|
20240819,210200,1678351890,10880,10880,10880,10880,0
|
|
20240819,210100,1678351890,10880,10880,10880,10880,0
|
|
20240819,210000,1678351890,10880,10880,10880,10880,0
|
|
20240819,205900,1678351890,10880,10880,10880,10880,0
|
|
20240819,205800,1678351890,10880,10880,10880,10880,0
|
|
20240819,205700,1678351890,10880,10880,10880,10880,0
|
|
20240819,205600,1678351890,10880,10880,10880,10880,0
|
|
20240819,205500,1678351890,10880,10880,10880,10880,0
|
|
20240819,205400,1678351890,10880,10880,10880,10880,0
|
|
20240819,205300,1678351890,10880,10880,10880,10880,0
|
|
20240819,205200,1678351890,10880,10880,10880,10880,0
|
|
20240819,205100,1678351890,10880,10880,10880,10880,0
|
|
20240819,205000,1678351890,10880,10880,10880,10880,0
|
|
20240819,204900,1678351890,10880,10880,10880,10880,0
|
|
20240819,204800,1678351890,10880,10880,10880,10880,0
|
|
20240819,204700,1678351890,10880,10880,10880,10880,0
|
|
20240819,204600,1678351890,10880,10880,10880,10880,0
|
|
20240819,204500,1678351890,10880,10880,10880,10880,0
|
|
20240819,204400,1678351890,10880,10880,10880,10880,0
|
|
20240819,204300,1678351890,10880,10880,10880,10880,0
|
|
20240819,204200,1678351890,10880,10880,10880,10880,0
|
|
20240819,204100,1678351890,10880,10880,10880,10880,0
|
|
20240819,204000,1678351890,10880,10880,10880,10880,0
|
|
20240819,203900,1678351890,10880,10880,10880,10880,0
|
|
20240819,203800,1678351890,10880,10880,10880,10880,0
|
|
20240819,203700,1678351890,10880,10880,10880,10880,0
|
|
20240819,203600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,203500,1678351890,10880,10880,10880,10880,0
|
|
20240819,203400,1678351890,10880,10880,10880,10880,0
|
|
20240819,203300,1678351890,10880,10880,10880,10880,0
|
|
20240819,203200,1678351890,10880,10880,10880,10880,0
|
|
20240819,203100,1678351890,10880,10880,10880,10880,0
|
|
20240819,203000,1678351890,10880,10880,10880,10880,0
|
|
20240819,202900,1678351890,10880,10880,10880,10880,0
|
|
20240819,202800,1678351890,10880,10880,10880,10880,0
|
|
20240819,202700,1678351890,10880,10880,10880,10880,0
|
|
20240819,202600,1678351890,10880,10880,10880,10880,0
|
|
20240819,202500,1678351890,10880,10880,10880,10880,0
|
|
20240819,202400,1678351890,10880,10880,10880,10880,0
|
|
20240819,202300,1678351890,10880,10880,10880,10880,0
|
|
20240819,202200,1678351890,10880,10880,10880,10880,0
|
|
20240819,202100,1678351890,10880,10880,10880,10880,0
|
|
20240819,202000,1678351890,10880,10880,10880,10880,0
|
|
20240819,201900,1678351890,10880,10880,10880,10880,0
|
|
20240819,201800,1678351890,10880,10880,10880,10880,0
|
|
20240819,201700,1678351890,10880,10880,10880,10880,0
|
|
20240819,201600,1678351890,10880,10880,10880,10880,0
|
|
20240819,201500,1678351890,10880,10880,10880,10880,0
|
|
20240819,201400,1678351890,10880,10880,10880,10880,0
|
|
20240819,201300,1678351890,10880,10880,10880,10880,0
|
|
20240819,201200,1678351890,10880,10880,10880,10880,0
|
|
20240819,201100,1678351890,10880,10880,10880,10880,0
|
|
20240819,201000,1678351890,10880,10880,10880,10880,0
|
|
20240819,200900,1678351890,10880,10880,10880,10880,0
|
|
20240819,200800,1678351890,10880,10880,10880,10880,0
|
|
20240819,200700,1678351890,10880,10880,10880,10880,0
|
|
20240819,200600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,200500,1678351890,10880,10880,10880,10880,0
|
|
20240819,200400,1678351890,10880,10880,10880,10880,0
|
|
20240819,200300,1678351890,10880,10880,10880,10880,0
|
|
20240819,200200,1678351890,10880,10880,10880,10880,0
|
|
20240819,200100,1678351890,10880,10880,10880,10880,0
|
|
20240819,200000,1678351890,10880,10880,10880,10880,0
|
|
20240819,195900,1678351890,10880,10880,10880,10880,0
|
|
20240819,195800,1678351890,10880,10880,10880,10880,0
|
|
20240819,195700,1678351890,10880,10880,10880,10880,0
|
|
20240819,195600,1678351890,10880,10880,10880,10880,0
|
|
20240819,195500,1678351890,10880,10880,10880,10880,0
|
|
20240819,195400,1678351890,10880,10880,10880,10880,0
|
|
20240819,195300,1678351890,10880,10880,10880,10880,0
|
|
20240819,195200,1678351890,10880,10880,10880,10880,0
|
|
20240819,195100,1678351890,10880,10880,10880,10880,0
|
|
20240819,195000,1678351890,10880,10880,10880,10880,0
|
|
20240819,194900,1678351890,10880,10880,10880,10880,0
|
|
20240819,194800,1678351890,10880,10880,10880,10880,0
|
|
20240819,194700,1678351890,10880,10880,10880,10880,0
|
|
20240819,194600,1678351890,10880,10880,10880,10880,0
|
|
20240819,194500,1678351890,10880,10880,10880,10880,0
|
|
20240819,194400,1678351890,10880,10880,10880,10880,0
|
|
20240819,194300,1678351890,10880,10880,10880,10880,0
|
|
20240819,194200,1678351890,10880,10880,10880,10880,0
|
|
20240819,194100,1678351890,10880,10880,10880,10880,0
|
|
20240819,194000,1678351890,10880,10880,10880,10880,0
|
|
20240819,193900,1678351890,10880,10880,10880,10880,0
|
|
20240819,193800,1678351890,10880,10880,10880,10880,0
|
|
20240819,193700,1678351890,10880,10880,10880,10880,0
|
|
20240819,193600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,193500,1678351890,10880,10880,10880,10880,0
|
|
20240819,193400,1678351890,10880,10880,10880,10880,0
|
|
20240819,193300,1678351890,10880,10880,10880,10880,0
|
|
20240819,193200,1678351890,10880,10880,10880,10880,0
|
|
20240819,193100,1678351890,10880,10880,10880,10880,0
|
|
20240819,193000,1678351890,10880,10880,10880,10880,0
|
|
20240819,192900,1678351890,10880,10880,10880,10880,0
|
|
20240819,192800,1678351890,10880,10880,10880,10880,0
|
|
20240819,192700,1678351890,10880,10880,10880,10880,0
|
|
20240819,192600,1678351890,10880,10880,10880,10880,0
|
|
20240819,192500,1678351890,10880,10880,10880,10880,0
|
|
20240819,192400,1678351890,10880,10880,10880,10880,0
|
|
20240819,192300,1678351890,10880,10880,10880,10880,0
|
|
20240819,192200,1678351890,10880,10880,10880,10880,0
|
|
20240819,192100,1678351890,10880,10880,10880,10880,0
|
|
20240819,192000,1678351890,10880,10880,10880,10880,0
|
|
20240819,191900,1678351890,10880,10880,10880,10880,0
|
|
20240819,191800,1678351890,10880,10880,10880,10880,0
|
|
20240819,191700,1678351890,10880,10880,10880,10880,0
|
|
20240819,191600,1678351890,10880,10880,10880,10880,0
|
|
20240819,191500,1678351890,10880,10880,10880,10880,0
|
|
20240819,191400,1678351890,10880,10880,10880,10880,0
|
|
20240819,191300,1678351890,10880,10880,10880,10880,0
|
|
20240819,191200,1678351890,10880,10880,10880,10880,0
|
|
20240819,191100,1678351890,10880,10880,10880,10880,0
|
|
20240819,191000,1678351890,10880,10880,10880,10880,0
|
|
20240819,190900,1678351890,10880,10880,10880,10880,0
|
|
20240819,190800,1678351890,10880,10880,10880,10880,0
|
|
20240819,190700,1678351890,10880,10880,10880,10880,0
|
|
20240819,190600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,190500,1678351890,10880,10880,10880,10880,0
|
|
20240819,190400,1678351890,10880,10880,10880,10880,0
|
|
20240819,190300,1678351890,10880,10880,10880,10880,0
|
|
20240819,190200,1678351890,10880,10880,10880,10880,0
|
|
20240819,190100,1678351890,10880,10880,10880,10880,0
|
|
20240819,190000,1678351890,10880,10880,10880,10880,0
|
|
20240819,185900,1678351890,10880,10880,10880,10880,0
|
|
20240819,185800,1678351890,10880,10880,10880,10880,0
|
|
20240819,185700,1678351890,10880,10880,10880,10880,0
|
|
20240819,185600,1678351890,10880,10880,10880,10880,0
|
|
20240819,185500,1678351890,10880,10880,10880,10880,0
|
|
20240819,185400,1678351890,10880,10880,10880,10880,0
|
|
20240819,185300,1678351890,10880,10880,10880,10880,0
|
|
20240819,185200,1678351890,10880,10880,10880,10880,0
|
|
20240819,185100,1678351890,10880,10880,10880,10880,0
|
|
20240819,185000,1678351890,10880,10880,10880,10880,0
|
|
20240819,184900,1678351890,10880,10880,10880,10880,0
|
|
20240819,184800,1678351890,10880,10880,10880,10880,0
|
|
20240819,184700,1678351890,10880,10880,10880,10880,0
|
|
20240819,184600,1678351890,10880,10880,10880,10880,0
|
|
20240819,184500,1678351890,10880,10880,10880,10880,0
|
|
20240819,184400,1678351890,10880,10880,10880,10880,0
|
|
20240819,184300,1678351890,10880,10880,10880,10880,0
|
|
20240819,184200,1678351890,10880,10880,10880,10880,0
|
|
20240819,184100,1678351890,10880,10880,10880,10880,0
|
|
20240819,184000,1678351890,10880,10880,10880,10880,0
|
|
20240819,183900,1678351890,10880,10880,10880,10880,0
|
|
20240819,183800,1678351890,10880,10880,10880,10880,0
|
|
20240819,183700,1678351890,10880,10880,10880,10880,0
|
|
20240819,183600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,183500,1678351890,10880,10880,10880,10880,0
|
|
20240819,183400,1678351890,10880,10880,10880,10880,0
|
|
20240819,183300,1678351890,10880,10880,10880,10880,0
|
|
20240819,183200,1678351890,10880,10880,10880,10880,0
|
|
20240819,183100,1678351890,10880,10880,10880,10880,0
|
|
20240819,183000,1678351890,10880,10880,10880,10880,0
|
|
20240819,182900,1678351890,10880,10880,10880,10880,0
|
|
20240819,182800,1678351890,10880,10880,10880,10880,0
|
|
20240819,182700,1678351890,10880,10880,10880,10880,0
|
|
20240819,182600,1678351890,10880,10880,10880,10880,0
|
|
20240819,182500,1678351890,10880,10880,10880,10880,0
|
|
20240819,182400,1678351890,10880,10880,10880,10880,0
|
|
20240819,182300,1678351890,10880,10880,10880,10880,0
|
|
20240819,182200,1678351890,10880,10880,10880,10880,0
|
|
20240819,182100,1678351890,10880,10880,10880,10880,0
|
|
20240819,182000,1678351890,10880,10880,10880,10880,0
|
|
20240819,181900,1678351890,10880,10880,10880,10880,0
|
|
20240819,181800,1678351890,10880,10880,10880,10880,0
|
|
20240819,181700,1678351890,10880,10880,10880,10880,0
|
|
20240819,181600,1678351890,10880,10880,10880,10880,0
|
|
20240819,181500,1678351890,10880,10880,10880,10880,0
|
|
20240819,181400,1678351890,10880,10880,10880,10880,0
|
|
20240819,181300,1678351890,10880,10880,10880,10880,0
|
|
20240819,181200,1678351890,10880,10880,10880,10880,0
|
|
20240819,181100,1678351890,10880,10880,10880,10880,0
|
|
20240819,181000,1678351890,10880,10880,10880,10880,0
|
|
20240819,180900,1678351890,10880,10880,10880,10880,0
|
|
20240819,180800,1678351890,10880,10880,10880,10880,0
|
|
20240819,180700,1678351890,10880,10880,10880,10880,0
|
|
20240819,180600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,180500,1678351890,10880,10880,10880,10880,0
|
|
20240819,180400,1678351890,10880,10880,10880,10880,0
|
|
20240819,180300,1678351890,10880,10880,10880,10880,0
|
|
20240819,180200,1678351890,10880,10880,10880,10880,0
|
|
20240819,180100,1678351890,10880,10880,10880,10880,0
|
|
20240819,180000,1678351890,10880,10880,10880,10880,0
|
|
20240819,175900,1678351890,10880,10880,10880,10880,0
|
|
20240819,175800,1678351890,10880,10880,10880,10880,0
|
|
20240819,175700,1678351890,10880,10880,10880,10880,0
|
|
20240819,175600,1678351890,10880,10880,10880,10880,0
|
|
20240819,175500,1678351890,10880,10880,10880,10880,0
|
|
20240819,175400,1678351890,10880,10880,10880,10880,0
|
|
20240819,175300,1678351890,10880,10880,10880,10880,0
|
|
20240819,175200,1678351890,10880,10880,10880,10880,0
|
|
20240819,175100,1678351890,10880,10880,10880,10880,0
|
|
20240819,175000,1678351890,10880,10880,10880,10880,0
|
|
20240819,174900,1678351890,10880,10880,10880,10880,0
|
|
20240819,174800,1678351890,10880,10880,10880,10880,0
|
|
20240819,174700,1678351890,10880,10880,10880,10880,0
|
|
20240819,174600,1678351890,10880,10880,10880,10880,0
|
|
20240819,174500,1678351890,10880,10880,10880,10880,0
|
|
20240819,174400,1678351890,10880,10880,10880,10880,0
|
|
20240819,174300,1678351890,10880,10880,10880,10880,0
|
|
20240819,174200,1678351890,10880,10880,10880,10880,0
|
|
20240819,174100,1678351890,10880,10880,10880,10880,0
|
|
20240819,174000,1678351890,10880,10880,10880,10880,0
|
|
20240819,173900,1678351890,10880,10880,10880,10880,0
|
|
20240819,173800,1678351890,10880,10880,10880,10880,0
|
|
20240819,173700,1678351890,10880,10880,10880,10880,0
|
|
20240819,173600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,173500,1678351890,10880,10880,10880,10880,0
|
|
20240819,173400,1678351890,10880,10880,10880,10880,0
|
|
20240819,173300,1678351890,10880,10880,10880,10880,0
|
|
20240819,173200,1678351890,10880,10880,10880,10880,0
|
|
20240819,173100,1678351890,10880,10880,10880,10880,0
|
|
20240819,173000,1678351890,10880,10880,10880,10880,0
|
|
20240819,172900,1678351890,10880,10880,10880,10880,0
|
|
20240819,172800,1678351890,10880,10880,10880,10880,0
|
|
20240819,172700,1678351890,10880,10880,10880,10880,0
|
|
20240819,172600,1678351890,10880,10880,10880,10880,0
|
|
20240819,172500,1678351890,10880,10880,10880,10880,0
|
|
20240819,172400,1678351890,10880,10880,10880,10880,0
|
|
20240819,172300,1678351890,10880,10880,10880,10880,0
|
|
20240819,172200,1678351890,10880,10880,10880,10880,0
|
|
20240819,172100,1678351890,10880,10880,10880,10880,0
|
|
20240819,172000,1678351890,10880,10880,10880,10880,0
|
|
20240819,171900,1678351890,10880,10880,10880,10880,0
|
|
20240819,171800,1678351890,10880,10880,10880,10880,0
|
|
20240819,171700,1678351890,10880,10880,10880,10880,0
|
|
20240819,171600,1678351890,10880,10880,10880,10880,0
|
|
20240819,171500,1678351890,10880,10880,10880,10880,0
|
|
20240819,171400,1678351890,10880,10880,10880,10880,0
|
|
20240819,171300,1678351890,10880,10880,10880,10880,0
|
|
20240819,171200,1678351890,10880,10880,10880,10880,0
|
|
20240819,171100,1678351890,10880,10880,10880,10880,0
|
|
20240819,171000,1678351890,10880,10880,10880,10880,0
|
|
20240819,170900,1678351890,10880,10880,10880,10880,0
|
|
20240819,170800,1678351890,10880,10880,10880,10880,0
|
|
20240819,170700,1678351890,10880,10880,10880,10880,0
|
|
20240819,170600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,170500,1678351890,10880,10880,10880,10880,0
|
|
20240819,170400,1678351890,10880,10880,10880,10880,0
|
|
20240819,170300,1678351890,10880,10880,10880,10880,0
|
|
20240819,170200,1678351890,10880,10880,10880,10880,0
|
|
20240819,170100,1678351890,10880,10880,10880,10880,0
|
|
20240819,170000,1678351890,10880,10880,10880,10880,0
|
|
20240819,165900,1678351890,10880,10880,10880,10880,0
|
|
20240819,165800,1678351890,10880,10880,10880,10880,0
|
|
20240819,165700,1678351890,10880,10880,10880,10880,0
|
|
20240819,165600,1678351890,10880,10880,10880,10880,0
|
|
20240819,165500,1678351890,10880,10880,10880,10880,0
|
|
20240819,165400,1678351890,10880,10880,10880,10880,0
|
|
20240819,165300,1678351890,10880,10880,10880,10880,0
|
|
20240819,165200,1678351890,10880,10880,10880,10880,0
|
|
20240819,165100,1678351890,10880,10880,10880,10880,0
|
|
20240819,165000,1678351890,10880,10880,10880,10880,0
|
|
20240819,164900,1678351890,10880,10880,10880,10880,0
|
|
20240819,164800,1678351890,10880,10880,10880,10880,0
|
|
20240819,164700,1678351890,10880,10880,10880,10880,0
|
|
20240819,164600,1678351890,10880,10880,10880,10880,0
|
|
20240819,164500,1678351890,10880,10880,10880,10880,0
|
|
20240819,164400,1678351890,10880,10880,10880,10880,0
|
|
20240819,164300,1678351890,10880,10880,10880,10880,0
|
|
20240819,164200,1678351890,10880,10880,10880,10880,0
|
|
20240819,164100,1678351890,10880,10880,10880,10880,0
|
|
20240819,164000,1678351890,10880,10880,10880,10880,0
|
|
20240819,163900,1678351890,10880,10880,10880,10880,0
|
|
20240819,163800,1678351890,10880,10880,10880,10880,0
|
|
20240819,163700,1678351890,10880,10880,10880,10880,0
|
|
20240819,163600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,163500,1678351890,10880,10880,10880,10880,0
|
|
20240819,163400,1678351890,10880,10880,10880,10880,0
|
|
20240819,163300,1678351890,10880,10880,10880,10880,0
|
|
20240819,163200,1678351890,10880,10880,10880,10880,0
|
|
20240819,163100,1678351890,10880,10880,10880,10880,0
|
|
20240819,163000,1678351890,10880,10880,10880,10880,0
|
|
20240819,162900,1678351890,10880,10880,10880,10880,0
|
|
20240819,162800,1678351890,10880,10880,10880,10880,0
|
|
20240819,162700,1678351890,10880,10880,10880,10880,0
|
|
20240819,162600,1678351890,10880,10880,10880,10880,0
|
|
20240819,162500,1678351890,10880,10880,10880,10880,0
|
|
20240819,162400,1678351890,10880,10880,10880,10880,0
|
|
20240819,162300,1678351890,10880,10880,10880,10880,0
|
|
20240819,162200,1678351890,10880,10880,10880,10880,0
|
|
20240819,162100,1678351890,10880,10880,10880,10880,0
|
|
20240819,162000,1678351890,10880,10880,10880,10880,0
|
|
20240819,161900,1678351890,10880,10880,10880,10880,0
|
|
20240819,161800,1678351890,10880,10880,10880,10880,0
|
|
20240819,161700,1678351890,10880,10880,10880,10880,0
|
|
20240819,161600,1678351890,10880,10880,10880,10880,0
|
|
20240819,161500,1678351890,10880,10880,10880,10880,0
|
|
20240819,161400,1678351890,10880,10880,10880,10880,0
|
|
20240819,161300,1678351890,10880,10880,10880,10880,0
|
|
20240819,161200,1678351890,10880,10880,10880,10880,0
|
|
20240819,161100,1678351890,10880,10880,10880,10880,0
|
|
20240819,161000,1678351890,10880,10880,10880,10880,0
|
|
20240819,160900,1678351890,10880,10880,10880,10880,0
|
|
20240819,160800,1678351890,10880,10880,10880,10880,0
|
|
20240819,160700,1678351890,10880,10880,10880,10880,0
|
|
20240819,160600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,160500,1678351890,10880,10880,10880,10880,0
|
|
20240819,160400,1678351890,10880,10880,10880,10880,0
|
|
20240819,160300,1678351890,10880,10880,10880,10880,0
|
|
20240819,160200,1678351890,10880,10880,10880,10880,0
|
|
20240819,160100,1678351890,10880,10880,10880,10880,0
|
|
20240819,160000,1678351890,10880,10880,10880,10880,0
|
|
20240819,155900,1678351890,10880,10880,10880,10880,0
|
|
20240819,155800,1678351890,10880,10880,10880,10880,0
|
|
20240819,155700,1678351890,10880,10880,10880,10880,0
|
|
20240819,155600,1678351890,10880,10880,10880,10880,0
|
|
20240819,155500,1678351890,10880,10880,10880,10880,0
|
|
20240819,155400,1678351890,10880,10880,10880,10880,0
|
|
20240819,155300,1678351890,10880,10880,10880,10880,0
|
|
20240819,155200,1678351890,10880,10880,10880,10880,0
|
|
20240819,155100,1678351890,10880,10880,10880,10880,0
|
|
20240819,155000,1678351890,10880,10880,10880,10880,0
|
|
20240819,154900,1678351890,10880,10880,10880,10880,0
|
|
20240819,154800,1678351890,10880,10880,10880,10880,0
|
|
20240819,154700,1678351890,10880,10880,10880,10880,0
|
|
20240819,154600,1678351890,10880,10880,10880,10880,0
|
|
20240819,154500,1678351890,10880,10880,10880,10880,0
|
|
20240819,154400,1678351890,10880,10880,10880,10880,0
|
|
20240819,154300,1678351890,10880,10880,10880,10880,0
|
|
20240819,154200,1678351890,10880,10880,10880,10880,0
|
|
20240819,154100,1678351890,10880,10880,10880,10880,0
|
|
20240819,154000,1678351890,10880,10880,10880,10880,0
|
|
20240819,153900,1678351890,10880,10880,10880,10880,0
|
|
20240819,153800,1678351890,10880,10880,10880,10880,0
|
|
20240819,153700,1678351890,10880,10880,10880,10880,0
|
|
20240819,153600,1678351890,10880,10880,10880,10880,3123
|
|
20240819,153500,1678351890,10880,10880,10880,10880,0
|
|
20240819,153400,1678351890,10880,10880,10880,10880,0
|
|
20240819,153300,1678351890,10880,10880,10880,10880,0
|
|
20240819,153200,1678351890,10880,10880,10880,10880,0
|
|
20240819,153100,1678351890,10880,10880,10880,10880,0
|
|
20240819,153000,1678351890,10880,10880,10880,10880,3123
|
|
20240819,152900,1644373650,10920,10920,10920,10920,0
|
|
20240819,152800,1644373650,10920,10920,10920,10920,0
|
|
20240819,152700,1644373650,10920,10920,10920,10920,0
|
|
20240819,152600,1644373650,10920,10920,10920,10920,0
|
|
20240819,152500,1644373650,10920,10920,10920,10920,0
|
|
20240819,152400,1644373650,10920,10920,10920,10920,0
|
|
20240819,152300,1644373650,10920,10920,10920,10920,0
|
|
20240819,152200,1644373650,10920,10920,10920,10920,0
|
|
20240819,152100,1644373650,10920,10920,10920,10920,0
|
|
20240819,152000,1644373650,10920,10920,10920,10920,0
|
|
20240819,151900,1644373650,10920,10930,10950,10920,387
|
|
20240819,151800,1640146930,10970,10910,10970,10910,157
|
|
20240819,151700,1638426000,10970,10950,10970,10950,69
|
|
20240819,151600,1637669470,10950,10900,10980,10900,570
|
|
20240819,151500,1631429790,10930,10910,10950,10880,738
|
|
20240819,151400,1623392630,10950,10910,10950,10900,1824
|
|
20240819,151300,1603492380,10920,10960,10960,10920,4038
|
|
20240819,151200,1559308670,10990,10960,10990,10960,22
|
|
20240819,151100,1559067510,10970,10970,10970,10970,70
|
|
20240819,151000,1558299610,10990,10990,10990,10990,11
|
|
20240819,150900,1558178720,10990,10960,11000,10960,458
|
|
20240819,150800,1553145890,10990,10950,10990,10950,341
|
|
20240819,150700,1549411830,10950,10970,10990,10950,341
|
|
20240819,150600,1545672600,10990,10980,10990,10960,140
|
|
20240819,150500,1544136340,10960,10950,10980,10950,127
|
|
20240819,150400,1542743480,10950,10950,10980,10950,194
|
|
20240819,150300,1540618370,10950,10950,10960,10950,88
|
|
20240819,150200,1539654680,10950,10950,10980,10950,170
|
|
20240819,150100,1537793150,10980,10940,10980,10940,235
|
|
20240819,150000,1535217890,10940,10950,10980,10940,463
|
|
20240819,145900,1530148830,10960,10950,10980,10950,175
|
|
20240819,145800,1528231950,10980,10950,10980,10950,71
|
|
20240819,145700,1527454410,10980,10950,10980,10950,92
|
|
20240819,145600,1526446890,10980,10940,10980,10940,93
|
|
20240819,145500,1525428920,10990,10950,10990,10940,71
|
|
20240819,145400,1524651820,11000,10970,11000,10940,595
|
|
20240819,145300,1518135580,11000,11010,11010,10950,82
|
|
20240819,145200,1517236230,11010,10980,11020,10950,1646
|
|
20240819,145100,1499187170,10980,10990,11020,10980,618
|
|
20240819,145000,1492396030,10990,10990,11020,10990,94
|
|
20240819,144900,1491362820,11020,10980,11030,10980,144
|
|
20240819,144800,1489778660,11020,11020,11020,10980,587
|
|
20240819,144700,1483332580,10990,10980,11020,10980,96
|
|
20240819,144600,1482278100,11020,11000,11020,10980,71
|
|
20240819,144500,1481497790,11020,10990,11030,10990,75
|
|
20240819,144400,1480673350,11030,10980,11030,10970,212
|
|
20240819,144300,1478344830,10970,10970,10970,10970,71
|
|
20240819,144200,1477565960,11040,10970,11040,10970,109
|
|
20240819,144100,1476369080,10980,10970,11050,10970,658
|
|
20240819,144000,1469122950,10970,10990,11010,10970,952
|
|
20240819,143900,1458659590,10990,11010,11010,10990,237
|
|
20240819,143800,1456054070,11000,11000,11050,11000,622
|
|
20240819,143700,1449211820,11050,11030,11060,11000,996
|
|
20240819,143600,1438250560,11060,11040,11060,11020,275
|
|
20240819,143500,1435217110,11030,11050,11060,11030,625
|
|
20240819,143400,1428317500,11060,11060,11090,11060,394
|
|
20240819,143300,1423959740,11090,11070,11090,11060,47
|
|
20240819,143200,1423439400,11090,11090,11090,11060,22
|
|
20240819,143100,1423195920,11090,11060,11090,11060,662
|
|
20240819,143000,1415864780,11060,11100,11110,11060,586
|
|
20240819,142900,1409362850,11110,11110,11110,11110,260
|
|
20240819,142800,1406474250,11110,11160,11170,11100,2238
|
|
20240819,142700,1381579420,11170,11150,11170,11140,1442
|
|
20240819,142600,1365491140,11150,11140,11160,11110,902
|
|
20240819,142500,1355434710,11150,11090,11150,11090,2216
|
|
20240819,142400,1330752470,11090,11070,11090,11070,14
|
|
20240819,142300,1330597470,11060,11060,11060,11060,70
|
|
20240819,142200,1329823270,11060,11100,11100,11060,953
|
|
20240819,142100,1319282770,11100,11110,11110,11100,142
|
|
20240819,142000,1317706550,11100,11030,11100,11030,896
|
|
20240819,141900,1307777910,11030,11070,11080,11030,351
|
|
20240819,141800,1303898790,11080,11090,11090,11080,154
|
|
20240819,141700,1302192330,11090,11040,11100,10990,1667
|
|
20240819,141600,1283753730,11030,10960,11030,10960,2664
|
|
20240819,141500,1254440160,10960,10950,10970,10950,397
|
|
20240819,141400,1250089460,10950,10930,10950,10930,171
|
|
20240819,141300,1248218990,10920,10930,10930,10920,26
|
|
20240819,141200,1247934960,10940,10940,10940,10920,18
|
|
20240819,141100,1247738060,10940,10960,10960,10940,235
|
|
20240819,141000,1245163900,10960,10890,10960,10890,730
|
|
20240819,140900,1237177780,10880,10870,10880,10860,197
|
|
20240819,140800,1235036080,10860,10920,10920,10860,113
|
|
20240819,140700,1233806370,10920,10910,10920,10910,58
|
|
20240819,140600,1233173080,10870,10870,10870,10870,2
|
|
20240819,140500,1233151340,10870,10870,10870,10870,10
|
|
20240819,140400,1233042640,10860,10860,10860,10860,50
|
|
20240819,140300,1232499640,10860,10860,10860,10860,0
|
|
20240819,140200,1232499640,10860,10860,10860,10860,1
|
|
20240819,140100,1232488780,10850,10890,10900,10850,55
|
|
20240819,140000,1231890910,10890,10890,10890,10890,0
|
|
20240819,135900,1231890910,10890,10840,10890,10830,130
|
|
20240819,135800,1230476750,10880,10860,10880,10860,74
|
|
20240819,135700,1229673060,10860,10830,10860,10820,265
|
|
20240819,135600,1226799180,10830,10850,10850,10820,193
|
|
20240819,135500,1224709680,10830,10850,10850,10830,174
|
|
20240819,135400,1222824240,10860,10860,10860,10860,0
|
|
20240819,135300,1222824240,10860,10860,10860,10860,217
|
|
20240819,135200,1220467620,10870,10890,10890,10870,465
|
|
20240819,135100,1215403870,10860,10890,10900,10860,7
|
|
20240819,135000,1215327780,10850,10850,10850,10850,1
|
|
20240819,134900,1215316930,10900,10900,10900,10900,1
|
|
20240819,134800,1215306030,10840,10880,10880,10830,4020
|
|
20240819,134700,1171760430,10910,10920,10920,10910,3
|
|
20240819,134600,1171727690,10880,10880,10890,10880,19
|
|
20240819,134500,1171520930,10890,10890,10890,10890,0
|
|
20240819,134400,1171520930,10890,10910,10910,10890,407
|
|
20240819,134300,1167086830,10920,10920,10920,10920,314
|
|
20240819,134200,1163657950,10920,10910,10920,10900,396
|
|
20240819,134100,1159341160,10920,10910,10920,10910,312
|
|
20240819,134000,1155937130,10920,10910,10920,10910,58
|
|
20240819,133900,1155304330,10900,10900,10950,10900,728
|
|
20240819,133800,1147334770,10900,10900,10900,10900,0
|
|
20240819,133700,1147334770,10900,10900,10900,10900,1
|
|
20240819,133600,1147323870,10900,10900,10900,10900,0
|
|
20240819,133500,1147323870,10900,10900,10900,10900,53
|
|
20240819,133400,1146746170,10900,10910,10910,10900,21
|
|
20240819,133300,1146517160,10900,10900,10900,10900,37
|
|
20240819,133200,1146113860,10900,10900,10900,10900,30
|
|
20240819,133100,1145786860,10900,10890,10900,10890,336
|
|
20240819,133000,1142124490,10880,10900,10900,10880,40
|
|
20240819,132900,1141688600,10900,10900,10900,10900,3
|
|
20240819,132800,1141655900,10900,10900,10900,10900,3
|
|
20240819,132700,1141623200,10860,10860,10890,10850,166
|
|
20240819,132600,1139821330,10860,10860,10860,10860,17
|
|
20240819,132500,1139636710,10860,10860,10860,10860,71
|
|
20240819,132400,1138865650,10850,10860,10860,10850,926
|
|
20240819,132300,1128815290,10860,10860,10860,10850,614
|
|
20240819,132200,1122147400,10860,10890,10890,10860,872
|
|
20240819,132100,1112673310,10890,10910,10910,10890,616
|
|
20240819,132000,1105964490,10910,10920,10920,10910,170
|
|
20240819,131900,1104109770,10910,10910,10910,10910,286
|
|
20240819,131800,1100989510,10870,10870,10910,10870,56
|
|
20240819,131700,1100380650,10870,10880,10880,10870,83
|
|
20240819,131600,1099477730,10870,10870,10870,10870,0
|
|
20240819,131500,1099477730,10870,10890,10890,10870,1370
|
|
20240819,131400,1084581830,10890,10900,10900,10890,564
|
|
20240819,131300,1078439330,10900,10900,10900,10900,100
|
|
20240819,131200,1077349330,10900,10910,10910,10900,384
|
|
20240819,131100,1073161510,10910,10920,10920,10910,35
|
|
20240819,131000,1072779640,10910,10920,10920,10910,1266
|
|
20240819,130900,1058957830,10940,10940,10940,10940,10
|
|
20240819,130800,1058848430,10920,10920,10920,10920,23
|
|
20240819,130700,1058597270,10920,10920,10920,10920,14
|
|
20240819,130600,1058444390,10950,10950,10950,10920,534
|
|
20240819,130500,1052605890,10960,10950,10960,10950,1206
|
|
20240819,130400,1039390190,10950,10950,10950,10950,114
|
|
20240819,130300,1038141890,10960,10960,10960,10960,1
|
|
20240819,130200,1038130930,10960,10980,10980,10960,503
|
|
20240819,130100,1032617860,10980,10980,10980,10980,34
|
|
20240819,130000,1032244540,10980,11000,11000,10980,21
|
|
20240819,125900,1032013800,11000,11000,11000,11000,0
|
|
20240819,125800,1032013800,11000,11000,11000,11000,77
|
|
20240819,125700,1031166800,11000,11010,11070,11000,52
|
|
20240819,125600,1030594580,11000,11010,11010,11000,420
|
|
20240819,125500,1025973320,11010,11010,11010,11010,0
|
|
20240819,125400,1025973320,11010,11010,11010,11010,0
|
|
20240819,125300,1025973320,11010,11010,11010,11010,0
|
|
20240819,125200,1025973320,11010,11020,11020,11010,63
|
|
20240819,125100,1025279190,11020,11020,11020,11020,0
|
|
20240819,125000,1025279190,11020,11020,11020,11020,18
|
|
20240819,124900,1025080830,11080,11080,11080,11080,2
|
|
20240819,124800,1025058670,11030,11040,11040,11030,4
|
|
20240819,124700,1025014530,11090,11010,11100,11000,532
|
|
20240819,124600,1019118890,11090,11030,11090,11030,200
|
|
20240819,124500,1016908360,10980,10980,10980,10980,0
|
|
20240819,124400,1016908360,10980,11000,11030,10980,15
|
|
20240819,124300,1016743250,11020,10970,11020,10970,114
|
|
20240819,124200,1015488170,10970,10970,10970,10970,120
|
|
20240819,124100,1014171770,10980,11000,11000,10980,8
|
|
20240819,124000,1014083850,11010,10980,11010,10970,953
|
|
20240819,123900,1003605770,10970,10960,10970,10960,274
|
|
20240819,123800,1000600090,10960,10930,10960,10920,71
|
|
20240819,123700,999824350,10920,10920,10920,10920,4
|
|
20240819,123600,999780670,10900,10900,10900,10900,0
|
|
20240819,123500,999780670,10900,10900,10900,10900,0
|
|
20240819,123400,999780670,10900,10970,10970,10900,121
|
|
20240819,123300,998461570,10960,10960,10960,10960,363
|
|
20240819,123200,994483090,10960,10890,10960,10890,1001
|
|
20240819,123100,983582130,10960,10970,10970,10900,611
|
|
20240819,123000,976921470,10970,10920,10970,10890,1982
|
|
20240819,122900,955332470,10900,10960,10960,10900,915
|
|
20240819,122800,945335770,10950,10950,10950,10950,0
|
|
20240819,122700,945335770,10950,10950,10950,10950,0
|
|
20240819,122600,945335770,10950,10950,10950,10950,47
|
|
20240819,122500,944821120,10950,10950,10950,10950,97
|
|
20240819,122400,943758970,10950,10950,10950,10950,0
|
|
20240819,122300,943758970,10950,10950,10950,10950,38
|
|
20240819,122200,943342870,10960,10980,10980,10960,582
|
|
20240819,122100,936952870,10980,10980,10980,10980,33
|
|
20240819,122000,936590530,10980,10980,10980,10980,253
|
|
20240819,121900,933812590,10980,10990,11010,10980,200
|
|
20240819,121800,931613760,11010,11010,11010,11010,2
|
|
20240819,121700,931591740,10980,11000,11000,10980,475
|
|
20240819,121600,926371710,10990,10990,10990,10990,203
|
|
20240819,121500,924140740,10990,11000,11000,10990,146
|
|
20240819,121400,922535380,11010,11000,11010,11000,171
|
|
20240819,121300,920654370,11000,11010,11010,11000,266
|
|
20240819,121200,917727910,11010,11010,11010,11010,10
|
|
20240819,121100,917617810,11030,11030,11030,11030,0
|
|
20240819,121000,917617810,11030,11020,11030,11020,100
|
|
20240819,120900,916515030,11040,11040,11040,11040,0
|
|
20240819,120800,916515030,11040,11040,11040,11040,0
|
|
20240819,120700,916515030,11040,11000,11040,11000,255
|
|
20240819,120600,913709990,11000,11000,11000,11000,95
|
|
20240819,120500,912664990,10990,11000,11000,10990,31
|
|
20240819,120400,912324290,10990,11030,11030,10990,97
|
|
20240819,120300,911254720,11070,11030,11070,11030,168
|
|
20240819,120200,909396370,11030,11000,11030,11000,570
|
|
20240819,120100,903110650,11000,11010,11010,10990,1762
|
|
20240819,120000,883734620,11010,11040,11040,11000,219
|
|
20240819,115900,881320990,11040,11060,11090,11040,606
|
|
20240819,115800,874627410,11070,11110,11110,11070,125
|
|
20240819,115700,873242830,11120,11130,11140,11110,1087
|
|
20240819,115600,861143450,11120,11090,11120,11090,354
|
|
20240819,115500,857209050,11090,11000,11100,11000,1344
|
|
20240819,115400,842358790,11000,11000,11030,10990,3978
|
|
20240819,115300,798604300,11000,11010,11020,11000,631
|
|
20240819,115200,791661900,11060,11000,11060,11000,3087
|
|
20240819,115100,757661570,11000,11070,11080,11000,1298
|
|
20240819,115000,743362820,11060,11090,11090,11050,401
|
|
20240819,114900,738923940,11090,11100,11100,11010,3097
|
|
20240819,114800,704712000,11140,11130,11150,11090,426
|
|
20240819,114700,699967690,11130,11060,11150,11040,2365
|
|
20240819,114600,673776450,11060,11080,11090,11060,421
|
|
20240819,114500,669115980,11060,11050,11080,11050,766
|
|
20240819,114400,660640870,11050,11170,11170,11050,3323
|
|
20240819,114300,623745780,11190,11160,11290,11160,8916
|
|
20240819,114200,523803300,11160,11080,11180,11080,4728
|
|
20240819,114100,471261450,11090,11030,11090,11010,3108
|
|
20240819,114000,436893470,11040,10950,11040,10930,1191
|
|
20240819,113900,423793830,10990,10920,11010,10920,3543
|
|
20240819,113800,384898380,10920,10950,10990,10920,834
|
|
20240819,113700,375749010,10950,10870,10950,10870,750
|
|
20240819,113600,367545460,10860,10900,10920,10860,93
|
|
20240819,113500,366534190,10860,10900,10900,10860,66
|
|
20240819,113400,365815390,10950,10840,11000,10840,4746
|
|
20240819,113300,314005030,10840,10760,10840,10760,2738
|
|
20240819,113200,284419940,10760,10730,10760,10730,631
|
|
20240819,113100,277633560,10720,10720,10720,10720,9
|
|
20240819,113000,277537080,10720,10720,10720,10720,0
|
|
20240819,112900,277537080,10720,10720,10720,10720,0
|
|
20240819,112800,277537080,10720,10720,10720,10720,1
|
|
20240819,112700,277526360,10710,10710,10710,10710,0
|
|
20240819,112600,277526360,10710,10710,10710,10710,5
|
|
20240819,112500,277472810,10720,10720,10720,10720,0
|
|
20240819,112400,277472810,10720,10720,10720,10720,0
|
|
20240819,112300,277472810,10720,10720,10720,10720,0
|
|
20240819,112200,277472810,10720,10720,10720,10720,830
|
|
20240819,112100,268575210,10720,10740,10740,10720,131
|
|
20240819,112000,267170510,10740,10740,10740,10740,0
|
|
20240819,111900,267170510,10740,10740,10740,10740,0
|
|
20240819,111800,267170510,10740,10740,10740,10740,7
|
|
20240819,111700,267095330,10740,10740,10740,10740,4
|
|
20240819,111600,267052370,10750,10750,10750,10750,6
|
|
20240819,111500,266987870,10750,10750,10750,10750,0
|
|
20240819,111400,266987870,10750,10770,10770,10750,815
|
|
20240819,111300,258220620,10770,10770,10770,10770,0
|
|
20240819,111200,258220620,10770,10770,10770,10770,63
|
|
20240819,111100,257542110,10780,10780,10780,10780,40
|
|
20240819,111000,257110910,10780,10790,10790,10780,520
|
|
20240819,110900,251505110,10790,10800,10800,10790,20
|
|
20240819,110800,251289210,10800,10800,10800,10800,57
|
|
20240819,110700,250673610,10820,10760,10820,10760,863
|
|
20240819,110600,241361860,10710,10710,10710,10710,50
|
|
20240819,110500,240826360,10690,10690,10690,10690,0
|
|
20240819,110400,240826360,10690,10690,10690,10690,0
|
|
20240819,110300,240826360,10690,10690,10690,10690,0
|
|
20240819,110200,240826360,10690,10690,10690,10690,0
|
|
20240819,110100,240826360,10690,10730,10730,10690,488
|
|
20240819,110000,235599630,10730,10730,10730,10730,3
|
|
20240819,105900,235567440,10730,10730,10730,10730,25
|
|
20240819,105800,235299190,10720,10720,10720,10720,0
|
|
20240819,105700,235299190,10720,10720,10720,10720,0
|
|
20240819,105600,235299190,10720,10720,10720,10720,15
|
|
20240819,105500,235138390,10730,10730,10730,10730,264
|
|
20240819,105400,232305670,10730,10730,10730,10730,0
|
|
20240819,105300,232305670,10730,10730,10730,10730,2
|
|
20240819,105200,232284210,10730,10730,10730,10730,0
|
|
20240819,105100,232284210,10730,10730,10730,10730,6
|
|
20240819,105000,232219830,10710,10700,10710,10700,108
|
|
20240819,104900,231063920,10700,10700,10700,10700,0
|
|
20240819,104800,231063920,10700,10700,10700,10700,149
|
|
20240819,104700,229469620,10700,10700,10700,10700,1
|
|
20240819,104600,229458920,10710,10710,10710,10710,0
|
|
20240819,104500,229458920,10710,10710,10710,10710,0
|
|
20240819,104400,229458920,10710,10710,10710,10710,0
|
|
20240819,104300,229458920,10710,10700,10710,10700,181
|
|
20240819,104200,227520670,10680,10680,10680,10680,0
|
|
20240819,104100,227520670,10680,10680,10680,10680,0
|
|
20240819,104000,227520670,10680,10680,10680,10680,200
|
|
20240819,103900,225384670,10690,10700,10700,10690,6
|
|
20240819,103800,225320520,10700,10700,10700,10700,2
|
|
20240819,103700,225299120,10700,10700,10700,10700,0
|
|
20240819,103600,225299120,10700,10700,10700,10700,13
|
|
20240819,103500,225160020,10700,10700,10700,10700,1
|
|
20240819,103400,225149320,10700,10700,10700,10700,18
|
|
20240819,103300,224956720,10700,10690,10700,10690,85
|
|
20240819,103200,224048050,10690,10690,10690,10690,20
|
|
20240819,103100,223834250,10700,10700,10700,10700,0
|
|
20240819,103000,223834250,10700,10700,10700,10700,0
|
|
20240819,102900,223834250,10700,10700,10700,10700,0
|
|
20240819,102800,223834250,10700,10700,10700,10700,224
|
|
20240819,102700,221437450,10700,10700,10700,10700,2
|
|
20240819,102600,221416050,10700,10700,10700,10700,12
|
|
20240819,102500,221287650,10710,10710,10710,10710,71
|
|
20240819,102400,220527240,10710,10710,10710,10710,0
|
|
20240819,102300,220527240,10710,10710,10710,10710,29
|
|
20240819,102200,220216650,10710,10710,10710,10710,63
|
|
20240819,102100,219541920,10730,10730,10730,10730,0
|
|
20240819,102000,219541920,10730,10730,10730,10730,1
|
|
20240819,101900,219531190,10730,10730,10730,10730,11
|
|
20240819,101800,219413160,10730,10730,10730,10730,0
|
|
20240819,101700,219413160,10730,10740,10740,10730,3
|
|
20240819,101600,219380960,10740,10740,10740,10740,0
|
|
20240819,101500,219380960,10740,10740,10740,10740,0
|
|
20240819,101400,219380960,10740,10740,10740,10740,200
|
|
20240819,101300,217232960,10740,10740,10740,10740,25
|
|
20240819,101200,216964460,10740,10740,10740,10740,0
|
|
20240819,101100,216964460,10740,10740,10740,10740,8
|
|
20240819,101000,216878540,10740,10740,10740,10740,31
|
|
20240819,100900,216545600,10740,10740,10740,10740,120
|
|
20240819,100800,215256800,10720,10720,10720,10720,50
|
|
20240819,100700,214720800,10720,10720,10730,10720,121
|
|
20240819,100600,213423470,10720,10720,10720,10720,58
|
|
20240819,100500,212801710,10720,10720,10720,10720,5
|
|
20240819,100400,212748110,10690,10690,10690,10690,0
|
|
20240819,100300,212748110,10690,10690,10690,10690,164
|
|
20240819,100200,210994950,10690,10690,10690,10690,10
|
|
20240819,100100,210888050,10690,10700,10700,10690,98
|
|
20240819,100000,209840330,10700,10700,10700,10700,0
|
|
20240819,095900,209840330,10700,10700,10700,10700,0
|
|
20240819,095800,209840330,10700,10700,10700,10700,143
|
|
20240819,095700,208310230,10690,10690,10690,10690,0
|
|
20240819,095600,208310230,10690,10690,10690,10690,10
|
|
20240819,095500,208203330,10690,10720,10760,10690,1472
|
|
20240819,095400,192420770,10720,10720,10720,10720,0
|
|
20240819,095300,192420770,10720,10720,10720,10720,197
|
|
20240819,095200,190308930,10720,10670,10720,10670,10
|
|
20240819,095100,190202180,10700,10670,10700,10670,62
|
|
20240819,095000,189540040,10670,10670,10670,10670,5
|
|
20240819,094900,189486690,10720,10660,10720,10660,44
|
|
20240819,094800,189017590,10670,10710,10710,10670,538
|
|
20240819,094700,183272060,10710,10720,10720,10710,24
|
|
20240819,094600,183014910,10750,10760,10760,10750,142
|
|
20240819,094500,181488090,10770,10770,10770,10770,0
|
|
20240819,094400,181488090,10770,10770,10770,10770,138
|
|
20240819,094300,180001830,10830,10810,10830,10780,1067
|
|
20240819,094200,168459370,10810,10800,10820,10800,423
|
|
20240819,094100,163885730,10780,10780,10780,10780,11
|
|
20240819,094000,163767150,10780,10790,10820,10780,423
|
|
20240819,093900,159196710,10780,10730,10780,10730,327
|
|
20240819,093800,155681620,10720,10730,10730,10720,240
|
|
20240819,093700,153108160,10730,10740,10750,10730,142
|
|
20240819,093600,151583080,10740,10750,10750,10740,521
|
|
20240819,093500,145982430,10750,10720,10750,10720,128
|
|
20240819,093400,144610240,10750,10750,10750,10750,337
|
|
20240819,093300,140987490,10750,10760,10760,10750,412
|
|
20240819,093200,136558390,10750,10780,10780,10750,273
|
|
20240819,093100,133616950,10780,10790,10810,10780,641
|
|
20240819,093000,126699970,10800,10720,10810,10720,1759
|
|
20240819,092900,107752070,10720,10730,10730,10720,69
|
|
20240819,092800,107012380,10730,10730,10730,10730,3
|
|
20240819,092700,106980190,10710,10690,10710,10690,260
|
|
20240819,092600,104196950,10690,10690,10690,10690,410
|
|
20240819,092500,99814050,10610,10610,10610,10610,0
|
|
20240819,092400,99814050,10610,10690,10690,10610,168
|
|
20240819,092300,98020590,10690,10710,10710,10690,138
|
|
20240819,092200,96543970,10730,10730,10730,10720,501
|
|
20240819,092100,91169250,10700,10610,10700,10610,1672
|
|
20240819,092000,73327060,10670,10640,10670,10640,471
|
|
20240819,091900,68304040,10600,10600,10600,10600,10
|
|
20240819,091800,68198040,10610,10610,10610,10610,53
|
|
20240819,091700,67635710,10590,10590,10590,10590,30
|
|
20240819,091600,67318010,10610,10610,10610,10610,100
|
|
20240819,091500,66257010,10610,10600,10610,10600,426
|
|
20240819,091400,61741360,10640,10600,10640,10600,166
|
|
20240819,091300,59981450,10600,10600,10600,10600,0
|
|
20240819,091200,59981450,10600,10600,10600,10600,114
|
|
20240819,091100,58773050,10600,10600,10600,10600,12
|
|
20240819,091000,58645850,10590,10670,10670,10590,540
|
|
20240819,090900,52895370,10670,10680,10680,10670,112
|
|
20240819,090800,51700020,10680,10650,10680,10650,607
|
|
20240819,090700,45232010,10650,10630,10650,10630,712
|
|
20240819,090600,37654100,10640,10640,10640,10640,5
|
|
20240819,090500,37600900,10650,10560,10650,10560,784
|
|
20240819,090400,29297050,10560,10560,10570,10550,173
|
|
20240819,090300,27469190,10560,10570,10570,10560,700
|
|
20240819,090200,20071690,10570,10600,10600,10570,70
|
|
20240819,090100,19330890,10610,10600,10610,10570,318
|
|
20240819,090000,15962950,10600,10670,10670,10600,1498
|