758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,213500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,213400,1507247730,11160,11160,11160,11160,0
|
|
20240823,213300,1507247730,11160,11160,11160,11160,0
|
|
20240823,213200,1507247730,11160,11160,11160,11160,0
|
|
20240823,213100,1507247730,11160,11160,11160,11160,0
|
|
20240823,213000,1507247730,11160,11160,11160,11160,0
|
|
20240823,212900,1507247730,11160,11160,11160,11160,0
|
|
20240823,212800,1507247730,11160,11160,11160,11160,0
|
|
20240823,212700,1507247730,11160,11160,11160,11160,0
|
|
20240823,212600,1507247730,11160,11160,11160,11160,0
|
|
20240823,212500,1507247730,11160,11160,11160,11160,0
|
|
20240823,212400,1507247730,11160,11160,11160,11160,0
|
|
20240823,212300,1507247730,11160,11160,11160,11160,0
|
|
20240823,212200,1507247730,11160,11160,11160,11160,0
|
|
20240823,212100,1507247730,11160,11160,11160,11160,0
|
|
20240823,212000,1507247730,11160,11160,11160,11160,0
|
|
20240823,211900,1507247730,11160,11160,11160,11160,0
|
|
20240823,211800,1507247730,11160,11160,11160,11160,0
|
|
20240823,211700,1507247730,11160,11160,11160,11160,0
|
|
20240823,211600,1507247730,11160,11160,11160,11160,0
|
|
20240823,211500,1507247730,11160,11160,11160,11160,0
|
|
20240823,211400,1507247730,11160,11160,11160,11160,0
|
|
20240823,211300,1507247730,11160,11160,11160,11160,0
|
|
20240823,211200,1507247730,11160,11160,11160,11160,0
|
|
20240823,211100,1507247730,11160,11160,11160,11160,0
|
|
20240823,211000,1507247730,11160,11160,11160,11160,0
|
|
20240823,210900,1507247730,11160,11160,11160,11160,0
|
|
20240823,210800,1507247730,11160,11160,11160,11160,0
|
|
20240823,210700,1507247730,11160,11160,11160,11160,0
|
|
20240823,210600,1507247730,11160,11160,11160,11160,0
|
|
20240823,210500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,210400,1507247730,11160,11160,11160,11160,0
|
|
20240823,210300,1507247730,11160,11160,11160,11160,0
|
|
20240823,210200,1507247730,11160,11160,11160,11160,0
|
|
20240823,210100,1507247730,11160,11160,11160,11160,0
|
|
20240823,210000,1507247730,11160,11160,11160,11160,0
|
|
20240823,205900,1507247730,11160,11160,11160,11160,0
|
|
20240823,205800,1507247730,11160,11160,11160,11160,0
|
|
20240823,205700,1507247730,11160,11160,11160,11160,0
|
|
20240823,205600,1507247730,11160,11160,11160,11160,0
|
|
20240823,205500,1507247730,11160,11160,11160,11160,0
|
|
20240823,205400,1507247730,11160,11160,11160,11160,0
|
|
20240823,205300,1507247730,11160,11160,11160,11160,0
|
|
20240823,205200,1507247730,11160,11160,11160,11160,0
|
|
20240823,205100,1507247730,11160,11160,11160,11160,0
|
|
20240823,205000,1507247730,11160,11160,11160,11160,0
|
|
20240823,204900,1507247730,11160,11160,11160,11160,0
|
|
20240823,204800,1507247730,11160,11160,11160,11160,0
|
|
20240823,204700,1507247730,11160,11160,11160,11160,0
|
|
20240823,204600,1507247730,11160,11160,11160,11160,0
|
|
20240823,204500,1507247730,11160,11160,11160,11160,0
|
|
20240823,204400,1507247730,11160,11160,11160,11160,0
|
|
20240823,204300,1507247730,11160,11160,11160,11160,0
|
|
20240823,204200,1507247730,11160,11160,11160,11160,0
|
|
20240823,204100,1507247730,11160,11160,11160,11160,0
|
|
20240823,204000,1507247730,11160,11160,11160,11160,0
|
|
20240823,203900,1507247730,11160,11160,11160,11160,0
|
|
20240823,203800,1507247730,11160,11160,11160,11160,0
|
|
20240823,203700,1507247730,11160,11160,11160,11160,0
|
|
20240823,203600,1507247730,11160,11160,11160,11160,0
|
|
20240823,203500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,203400,1507247730,11160,11160,11160,11160,0
|
|
20240823,203300,1507247730,11160,11160,11160,11160,0
|
|
20240823,203200,1507247730,11160,11160,11160,11160,0
|
|
20240823,203100,1507247730,11160,11160,11160,11160,0
|
|
20240823,203000,1507247730,11160,11160,11160,11160,0
|
|
20240823,202900,1507247730,11160,11160,11160,11160,0
|
|
20240823,202800,1507247730,11160,11160,11160,11160,0
|
|
20240823,202700,1507247730,11160,11160,11160,11160,0
|
|
20240823,202600,1507247730,11160,11160,11160,11160,0
|
|
20240823,202500,1507247730,11160,11160,11160,11160,0
|
|
20240823,202400,1507247730,11160,11160,11160,11160,0
|
|
20240823,202300,1507247730,11160,11160,11160,11160,0
|
|
20240823,202200,1507247730,11160,11160,11160,11160,0
|
|
20240823,202100,1507247730,11160,11160,11160,11160,0
|
|
20240823,202000,1507247730,11160,11160,11160,11160,0
|
|
20240823,201900,1507247730,11160,11160,11160,11160,0
|
|
20240823,201800,1507247730,11160,11160,11160,11160,0
|
|
20240823,201700,1507247730,11160,11160,11160,11160,0
|
|
20240823,201600,1507247730,11160,11160,11160,11160,0
|
|
20240823,201500,1507247730,11160,11160,11160,11160,0
|
|
20240823,201400,1507247730,11160,11160,11160,11160,0
|
|
20240823,201300,1507247730,11160,11160,11160,11160,0
|
|
20240823,201200,1507247730,11160,11160,11160,11160,0
|
|
20240823,201100,1507247730,11160,11160,11160,11160,0
|
|
20240823,201000,1507247730,11160,11160,11160,11160,0
|
|
20240823,200900,1507247730,11160,11160,11160,11160,0
|
|
20240823,200800,1507247730,11160,11160,11160,11160,0
|
|
20240823,200700,1507247730,11160,11160,11160,11160,0
|
|
20240823,200600,1507247730,11160,11160,11160,11160,0
|
|
20240823,200500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,200400,1507247730,11160,11160,11160,11160,0
|
|
20240823,200300,1507247730,11160,11160,11160,11160,0
|
|
20240823,200200,1507247730,11160,11160,11160,11160,0
|
|
20240823,200100,1507247730,11160,11160,11160,11160,0
|
|
20240823,200000,1507247730,11160,11160,11160,11160,0
|
|
20240823,195900,1507247730,11160,11160,11160,11160,0
|
|
20240823,195800,1507247730,11160,11160,11160,11160,0
|
|
20240823,195700,1507247730,11160,11160,11160,11160,0
|
|
20240823,195600,1507247730,11160,11160,11160,11160,0
|
|
20240823,195500,1507247730,11160,11160,11160,11160,0
|
|
20240823,195400,1507247730,11160,11160,11160,11160,0
|
|
20240823,195300,1507247730,11160,11160,11160,11160,0
|
|
20240823,195200,1507247730,11160,11160,11160,11160,0
|
|
20240823,195100,1507247730,11160,11160,11160,11160,0
|
|
20240823,195000,1507247730,11160,11160,11160,11160,0
|
|
20240823,194900,1507247730,11160,11160,11160,11160,0
|
|
20240823,194800,1507247730,11160,11160,11160,11160,0
|
|
20240823,194700,1507247730,11160,11160,11160,11160,0
|
|
20240823,194600,1507247730,11160,11160,11160,11160,0
|
|
20240823,194500,1507247730,11160,11160,11160,11160,0
|
|
20240823,194400,1507247730,11160,11160,11160,11160,0
|
|
20240823,194300,1507247730,11160,11160,11160,11160,0
|
|
20240823,194200,1507247730,11160,11160,11160,11160,0
|
|
20240823,194100,1507247730,11160,11160,11160,11160,0
|
|
20240823,194000,1507247730,11160,11160,11160,11160,0
|
|
20240823,193900,1507247730,11160,11160,11160,11160,0
|
|
20240823,193800,1507247730,11160,11160,11160,11160,0
|
|
20240823,193700,1507247730,11160,11160,11160,11160,0
|
|
20240823,193600,1507247730,11160,11160,11160,11160,0
|
|
20240823,193500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,193400,1507247730,11160,11160,11160,11160,0
|
|
20240823,193300,1507247730,11160,11160,11160,11160,0
|
|
20240823,193200,1507247730,11160,11160,11160,11160,0
|
|
20240823,193100,1507247730,11160,11160,11160,11160,0
|
|
20240823,193000,1507247730,11160,11160,11160,11160,0
|
|
20240823,192900,1507247730,11160,11160,11160,11160,0
|
|
20240823,192800,1507247730,11160,11160,11160,11160,0
|
|
20240823,192700,1507247730,11160,11160,11160,11160,0
|
|
20240823,192600,1507247730,11160,11160,11160,11160,0
|
|
20240823,192500,1507247730,11160,11160,11160,11160,0
|
|
20240823,192400,1507247730,11160,11160,11160,11160,0
|
|
20240823,192300,1507247730,11160,11160,11160,11160,0
|
|
20240823,192200,1507247730,11160,11160,11160,11160,0
|
|
20240823,192100,1507247730,11160,11160,11160,11160,0
|
|
20240823,192000,1507247730,11160,11160,11160,11160,0
|
|
20240823,191900,1507247730,11160,11160,11160,11160,0
|
|
20240823,191800,1507247730,11160,11160,11160,11160,0
|
|
20240823,191700,1507247730,11160,11160,11160,11160,0
|
|
20240823,191600,1507247730,11160,11160,11160,11160,0
|
|
20240823,191500,1507247730,11160,11160,11160,11160,0
|
|
20240823,191400,1507247730,11160,11160,11160,11160,0
|
|
20240823,191300,1507247730,11160,11160,11160,11160,0
|
|
20240823,191200,1507247730,11160,11160,11160,11160,0
|
|
20240823,191100,1507247730,11160,11160,11160,11160,0
|
|
20240823,191000,1507247730,11160,11160,11160,11160,0
|
|
20240823,190900,1507247730,11160,11160,11160,11160,0
|
|
20240823,190800,1507247730,11160,11160,11160,11160,0
|
|
20240823,190700,1507247730,11160,11160,11160,11160,0
|
|
20240823,190600,1507247730,11160,11160,11160,11160,0
|
|
20240823,190500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,190400,1507247730,11160,11160,11160,11160,0
|
|
20240823,190300,1507247730,11160,11160,11160,11160,0
|
|
20240823,190200,1507247730,11160,11160,11160,11160,0
|
|
20240823,190100,1507247730,11160,11160,11160,11160,0
|
|
20240823,190000,1507247730,11160,11160,11160,11160,0
|
|
20240823,185900,1507247730,11160,11160,11160,11160,0
|
|
20240823,185800,1507247730,11160,11160,11160,11160,0
|
|
20240823,185700,1507247730,11160,11160,11160,11160,0
|
|
20240823,185600,1507247730,11160,11160,11160,11160,0
|
|
20240823,185500,1507247730,11160,11160,11160,11160,0
|
|
20240823,185400,1507247730,11160,11160,11160,11160,0
|
|
20240823,185300,1507247730,11160,11160,11160,11160,0
|
|
20240823,185200,1507247730,11160,11160,11160,11160,0
|
|
20240823,185100,1507247730,11160,11160,11160,11160,0
|
|
20240823,185000,1507247730,11160,11160,11160,11160,0
|
|
20240823,184900,1507247730,11160,11160,11160,11160,0
|
|
20240823,184800,1507247730,11160,11160,11160,11160,0
|
|
20240823,184700,1507247730,11160,11160,11160,11160,0
|
|
20240823,184600,1507247730,11160,11160,11160,11160,0
|
|
20240823,184500,1507247730,11160,11160,11160,11160,0
|
|
20240823,184400,1507247730,11160,11160,11160,11160,0
|
|
20240823,184300,1507247730,11160,11160,11160,11160,0
|
|
20240823,184200,1507247730,11160,11160,11160,11160,0
|
|
20240823,184100,1507247730,11160,11160,11160,11160,0
|
|
20240823,184000,1507247730,11160,11160,11160,11160,0
|
|
20240823,183900,1507247730,11160,11160,11160,11160,0
|
|
20240823,183800,1507247730,11160,11160,11160,11160,0
|
|
20240823,183700,1507247730,11160,11160,11160,11160,0
|
|
20240823,183600,1507247730,11160,11160,11160,11160,0
|
|
20240823,183500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,183400,1507247730,11160,11160,11160,11160,0
|
|
20240823,183300,1507247730,11160,11160,11160,11160,0
|
|
20240823,183200,1507247730,11160,11160,11160,11160,0
|
|
20240823,183100,1507247730,11160,11160,11160,11160,0
|
|
20240823,183000,1507247730,11160,11160,11160,11160,0
|
|
20240823,182900,1507247730,11160,11160,11160,11160,0
|
|
20240823,182800,1507247730,11160,11160,11160,11160,0
|
|
20240823,182700,1507247730,11160,11160,11160,11160,0
|
|
20240823,182600,1507247730,11160,11160,11160,11160,0
|
|
20240823,182500,1507247730,11160,11160,11160,11160,0
|
|
20240823,182400,1507247730,11160,11160,11160,11160,0
|
|
20240823,182300,1507247730,11160,11160,11160,11160,0
|
|
20240823,182200,1507247730,11160,11160,11160,11160,0
|
|
20240823,182100,1507247730,11160,11160,11160,11160,0
|
|
20240823,182000,1507247730,11160,11160,11160,11160,0
|
|
20240823,181900,1507247730,11160,11160,11160,11160,0
|
|
20240823,181800,1507247730,11160,11160,11160,11160,0
|
|
20240823,181700,1507247730,11160,11160,11160,11160,0
|
|
20240823,181600,1507247730,11160,11160,11160,11160,0
|
|
20240823,181500,1507247730,11160,11160,11160,11160,0
|
|
20240823,181400,1507247730,11160,11160,11160,11160,0
|
|
20240823,181300,1507247730,11160,11160,11160,11160,0
|
|
20240823,181200,1507247730,11160,11160,11160,11160,0
|
|
20240823,181100,1507247730,11160,11160,11160,11160,0
|
|
20240823,181000,1507247730,11160,11160,11160,11160,0
|
|
20240823,180900,1507247730,11160,11160,11160,11160,0
|
|
20240823,180800,1507247730,11160,11160,11160,11160,0
|
|
20240823,180700,1507247730,11160,11160,11160,11160,0
|
|
20240823,180600,1507247730,11160,11160,11160,11160,0
|
|
20240823,180500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,180400,1507247730,11160,11160,11160,11160,0
|
|
20240823,180300,1507247730,11160,11160,11160,11160,0
|
|
20240823,180200,1507247730,11160,11160,11160,11160,0
|
|
20240823,180100,1507247730,11160,11160,11160,11160,0
|
|
20240823,180000,1507247730,11160,11160,11160,11160,0
|
|
20240823,175900,1507247730,11160,11160,11160,11160,0
|
|
20240823,175800,1507247730,11160,11160,11160,11160,0
|
|
20240823,175700,1507247730,11160,11160,11160,11160,0
|
|
20240823,175600,1507247730,11160,11160,11160,11160,0
|
|
20240823,175500,1507247730,11160,11160,11160,11160,0
|
|
20240823,175400,1507247730,11160,11160,11160,11160,0
|
|
20240823,175300,1507247730,11160,11160,11160,11160,0
|
|
20240823,175200,1507247730,11160,11160,11160,11160,0
|
|
20240823,175100,1507247730,11160,11160,11160,11160,0
|
|
20240823,175000,1507247730,11160,11160,11160,11160,0
|
|
20240823,174900,1507247730,11160,11160,11160,11160,0
|
|
20240823,174800,1507247730,11160,11160,11160,11160,0
|
|
20240823,174700,1507247730,11160,11160,11160,11160,0
|
|
20240823,174600,1507247730,11160,11160,11160,11160,0
|
|
20240823,174500,1507247730,11160,11160,11160,11160,0
|
|
20240823,174400,1507247730,11160,11160,11160,11160,0
|
|
20240823,174300,1507247730,11160,11160,11160,11160,0
|
|
20240823,174200,1507247730,11160,11160,11160,11160,0
|
|
20240823,174100,1507247730,11160,11160,11160,11160,0
|
|
20240823,174000,1507247730,11160,11160,11160,11160,0
|
|
20240823,173900,1507247730,11160,11160,11160,11160,0
|
|
20240823,173800,1507247730,11160,11160,11160,11160,0
|
|
20240823,173700,1507247730,11160,11160,11160,11160,0
|
|
20240823,173600,1507247730,11160,11160,11160,11160,0
|
|
20240823,173500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,173400,1507247730,11160,11160,11160,11160,0
|
|
20240823,173300,1507247730,11160,11160,11160,11160,0
|
|
20240823,173200,1507247730,11160,11160,11160,11160,0
|
|
20240823,173100,1507247730,11160,11160,11160,11160,0
|
|
20240823,173000,1507247730,11160,11160,11160,11160,0
|
|
20240823,172900,1507247730,11160,11160,11160,11160,0
|
|
20240823,172800,1507247730,11160,11160,11160,11160,0
|
|
20240823,172700,1507247730,11160,11160,11160,11160,0
|
|
20240823,172600,1507247730,11160,11160,11160,11160,0
|
|
20240823,172500,1507247730,11160,11160,11160,11160,0
|
|
20240823,172400,1507247730,11160,11160,11160,11160,0
|
|
20240823,172300,1507247730,11160,11160,11160,11160,0
|
|
20240823,172200,1507247730,11160,11160,11160,11160,0
|
|
20240823,172100,1507247730,11160,11160,11160,11160,0
|
|
20240823,172000,1507247730,11160,11160,11160,11160,0
|
|
20240823,171900,1507247730,11160,11160,11160,11160,0
|
|
20240823,171800,1507247730,11160,11160,11160,11160,0
|
|
20240823,171700,1507247730,11160,11160,11160,11160,0
|
|
20240823,171600,1507247730,11160,11160,11160,11160,0
|
|
20240823,171500,1507247730,11160,11160,11160,11160,0
|
|
20240823,171400,1507247730,11160,11160,11160,11160,0
|
|
20240823,171300,1507247730,11160,11160,11160,11160,0
|
|
20240823,171200,1507247730,11160,11160,11160,11160,0
|
|
20240823,171100,1507247730,11160,11160,11160,11160,0
|
|
20240823,171000,1507247730,11160,11160,11160,11160,0
|
|
20240823,170900,1507247730,11160,11160,11160,11160,0
|
|
20240823,170800,1507247730,11160,11160,11160,11160,0
|
|
20240823,170700,1507247730,11160,11160,11160,11160,0
|
|
20240823,170600,1507247730,11160,11160,11160,11160,0
|
|
20240823,170500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,170400,1507247730,11160,11160,11160,11160,0
|
|
20240823,170300,1507247730,11160,11160,11160,11160,0
|
|
20240823,170200,1507247730,11160,11160,11160,11160,0
|
|
20240823,170100,1507247730,11160,11160,11160,11160,0
|
|
20240823,170000,1507247730,11160,11160,11160,11160,0
|
|
20240823,165900,1507247730,11160,11160,11160,11160,0
|
|
20240823,165800,1507247730,11160,11160,11160,11160,0
|
|
20240823,165700,1507247730,11160,11160,11160,11160,0
|
|
20240823,165600,1507247730,11160,11160,11160,11160,0
|
|
20240823,165500,1507247730,11160,11160,11160,11160,0
|
|
20240823,165400,1507247730,11160,11160,11160,11160,0
|
|
20240823,165300,1507247730,11160,11160,11160,11160,0
|
|
20240823,165200,1507247730,11160,11160,11160,11160,0
|
|
20240823,165100,1507247730,11160,11160,11160,11160,0
|
|
20240823,165000,1507247730,11160,11160,11160,11160,0
|
|
20240823,164900,1507247730,11160,11160,11160,11160,0
|
|
20240823,164800,1507247730,11160,11160,11160,11160,0
|
|
20240823,164700,1507247730,11160,11160,11160,11160,0
|
|
20240823,164600,1507247730,11160,11160,11160,11160,0
|
|
20240823,164500,1507247730,11160,11160,11160,11160,0
|
|
20240823,164400,1507247730,11160,11160,11160,11160,0
|
|
20240823,164300,1507247730,11160,11160,11160,11160,0
|
|
20240823,164200,1507247730,11160,11160,11160,11160,0
|
|
20240823,164100,1507247730,11160,11160,11160,11160,0
|
|
20240823,164000,1507247730,11160,11160,11160,11160,0
|
|
20240823,163900,1507247730,11160,11160,11160,11160,0
|
|
20240823,163800,1507247730,11160,11160,11160,11160,0
|
|
20240823,163700,1507247730,11160,11160,11160,11160,0
|
|
20240823,163600,1507247730,11160,11160,11160,11160,0
|
|
20240823,163500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,163400,1507247730,11160,11160,11160,11160,0
|
|
20240823,163300,1507247730,11160,11160,11160,11160,0
|
|
20240823,163200,1507247730,11160,11160,11160,11160,0
|
|
20240823,163100,1507247730,11160,11160,11160,11160,0
|
|
20240823,163000,1507247730,11160,11160,11160,11160,0
|
|
20240823,162900,1507247730,11160,11160,11160,11160,0
|
|
20240823,162800,1507247730,11160,11160,11160,11160,0
|
|
20240823,162700,1507247730,11160,11160,11160,11160,0
|
|
20240823,162600,1507247730,11160,11160,11160,11160,0
|
|
20240823,162500,1507247730,11160,11160,11160,11160,0
|
|
20240823,162400,1507247730,11160,11160,11160,11160,0
|
|
20240823,162300,1507247730,11160,11160,11160,11160,0
|
|
20240823,162200,1507247730,11160,11160,11160,11160,0
|
|
20240823,162100,1507247730,11160,11160,11160,11160,0
|
|
20240823,162000,1507247730,11160,11160,11160,11160,0
|
|
20240823,161900,1507247730,11160,11160,11160,11160,0
|
|
20240823,161800,1507247730,11160,11160,11160,11160,0
|
|
20240823,161700,1507247730,11160,11160,11160,11160,0
|
|
20240823,161600,1507247730,11160,11160,11160,11160,0
|
|
20240823,161500,1507247730,11160,11160,11160,11160,0
|
|
20240823,161400,1507247730,11160,11160,11160,11160,0
|
|
20240823,161300,1507247730,11160,11160,11160,11160,0
|
|
20240823,161200,1507247730,11160,11160,11160,11160,0
|
|
20240823,161100,1507247730,11160,11160,11160,11160,0
|
|
20240823,161000,1507247730,11160,11160,11160,11160,0
|
|
20240823,160900,1507247730,11160,11160,11160,11160,0
|
|
20240823,160800,1507247730,11160,11160,11160,11160,0
|
|
20240823,160700,1507247730,11160,11160,11160,11160,0
|
|
20240823,160600,1507247730,11160,11160,11160,11160,0
|
|
20240823,160500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,160400,1507247730,11160,11160,11160,11160,0
|
|
20240823,160300,1507247730,11160,11160,11160,11160,0
|
|
20240823,160200,1507247730,11160,11160,11160,11160,0
|
|
20240823,160100,1507247730,11160,11160,11160,11160,0
|
|
20240823,160000,1507247730,11160,11160,11160,11160,0
|
|
20240823,155900,1507247730,11160,11160,11160,11160,0
|
|
20240823,155800,1507247730,11160,11160,11160,11160,0
|
|
20240823,155700,1507247730,11160,11160,11160,11160,0
|
|
20240823,155600,1507247730,11160,11160,11160,11160,0
|
|
20240823,155500,1507247730,11160,11160,11160,11160,0
|
|
20240823,155400,1507247730,11160,11160,11160,11160,0
|
|
20240823,155300,1507247730,11160,11160,11160,11160,0
|
|
20240823,155200,1507247730,11160,11160,11160,11160,0
|
|
20240823,155100,1507247730,11160,11160,11160,11160,0
|
|
20240823,155000,1507247730,11160,11160,11160,11160,0
|
|
20240823,154900,1507247730,11160,11160,11160,11160,0
|
|
20240823,154800,1507247730,11160,11160,11160,11160,0
|
|
20240823,154700,1507247730,11160,11160,11160,11160,0
|
|
20240823,154600,1507247730,11160,11160,11160,11160,0
|
|
20240823,154500,1507247730,11160,11160,11160,11160,0
|
|
20240823,154400,1507247730,11160,11160,11160,11160,0
|
|
20240823,154300,1507247730,11160,11160,11160,11160,0
|
|
20240823,154200,1507247730,11160,11160,11160,11160,0
|
|
20240823,154100,1507247730,11160,11160,11160,11160,0
|
|
20240823,154000,1507247730,11160,11160,11160,11160,0
|
|
20240823,153900,1507247730,11160,11160,11160,11160,0
|
|
20240823,153800,1507247730,11160,11160,11160,11160,0
|
|
20240823,153700,1507247730,11160,11160,11160,11160,0
|
|
20240823,153600,1507247730,11160,11160,11160,11160,0
|
|
20240823,153500,1507247730,11160,11160,11160,11160,3794
|
|
20240823,153400,1507247730,11160,11160,11160,11160,0
|
|
20240823,153300,1507247730,11160,11160,11160,11160,0
|
|
20240823,153200,1507247730,11160,11160,11160,11160,0
|
|
20240823,153100,1507247730,11160,11160,11160,11160,0
|
|
20240823,153000,1507247730,11160,11160,11160,11160,3794
|
|
20240823,152900,1464906690,11140,11140,11140,11140,0
|
|
20240823,152800,1464906690,11140,11140,11140,11140,0
|
|
20240823,152700,1464906690,11140,11140,11140,11140,0
|
|
20240823,152600,1464906690,11140,11140,11140,11140,0
|
|
20240823,152500,1464906690,11140,11140,11140,11140,0
|
|
20240823,152400,1464906690,11140,11140,11140,11140,0
|
|
20240823,152300,1464906690,11140,11140,11140,11140,0
|
|
20240823,152200,1464906690,11140,11140,11140,11140,0
|
|
20240823,152100,1464906690,11140,11140,11140,11140,0
|
|
20240823,152000,1464906690,11140,11140,11140,11140,0
|
|
20240823,151900,1464906690,11140,11100,11150,11100,1453
|
|
20240823,151800,1448744000,11120,11120,11120,11120,91
|
|
20240823,151700,1447732080,11150,11140,11150,11140,123
|
|
20240823,151600,1446360910,11140,11130,11140,11130,271
|
|
20240823,151500,1443343160,11130,11130,11130,11080,1210
|
|
20240823,151400,1429915830,11100,11100,11100,11100,0
|
|
20240823,151300,1429915830,11100,11100,11100,11100,468
|
|
20240823,151200,1424721030,11100,11100,11100,11100,20
|
|
20240823,151100,1424499030,11100,11110,11110,11100,165
|
|
20240823,151000,1422667440,11140,11060,11140,11060,1074
|
|
20240823,150900,1410753080,11090,11070,11090,11060,490
|
|
20240823,150800,1405330210,11100,11100,11100,11100,0
|
|
20240823,150700,1405330210,11100,11100,11120,11100,639
|
|
20240823,150600,1398235810,11110,11110,11110,11110,0
|
|
20240823,150500,1398235810,11110,11120,11120,11110,178
|
|
20240823,150400,1396257230,11120,11120,11120,11120,9
|
|
20240823,150300,1396157150,11120,11120,11120,11120,42
|
|
20240823,150200,1395690110,11110,11110,11110,11110,0
|
|
20240823,150100,1395690110,11110,11110,11110,11110,0
|
|
20240823,150000,1395690110,11110,11110,11110,11110,117
|
|
20240823,145900,1394390240,11130,11130,11130,11110,198
|
|
20240823,145800,1392188500,11140,11110,11140,11110,456
|
|
20240823,145700,1387114610,11110,11070,11110,11020,2131
|
|
20240823,145600,1363526640,11120,11120,11120,11120,0
|
|
20240823,145500,1363526640,11120,11120,11120,11120,82
|
|
20240823,145400,1362614800,11140,11140,11140,11140,0
|
|
20240823,145300,1362614800,11140,11120,11140,11120,559
|
|
20240823,145200,1356392540,11120,11140,11150,11120,272
|
|
20240823,145100,1353359870,11130,11060,11130,11050,501
|
|
20240823,145000,1347801460,11090,11070,11090,11050,449
|
|
20240823,144900,1342831510,11050,11050,11070,11050,189
|
|
20240823,144800,1340742960,11110,11090,11110,11090,79
|
|
20240823,144700,1339866810,11100,11100,11110,11100,954
|
|
20240823,144600,1329276370,11100,11100,11100,11100,41
|
|
20240823,144500,1328821270,11100,11170,11170,11100,500
|
|
20240823,144400,1323245130,11170,11180,11180,11120,1330
|
|
20240823,144300,1308423510,11210,11220,11220,11200,228
|
|
20240823,144200,1305866390,11160,11060,11270,11060,5745
|
|
20240823,144100,1241794310,11060,11030,11060,10980,2420
|
|
20240823,144000,1215058350,11030,10980,11030,10980,4168
|
|
20240823,143900,1169193870,10980,10980,10980,10980,299
|
|
20240823,143800,1165910850,11000,11000,11000,11000,83
|
|
20240823,143700,1164997850,10980,10980,11010,10980,704
|
|
20240823,143600,1157261030,10980,10970,10980,10970,81
|
|
20240823,143500,1156372200,10980,10960,10980,10960,87
|
|
20240823,143400,1155418470,10960,10960,10960,10960,30
|
|
20240823,143300,1155089670,10950,10950,10950,10920,148
|
|
20240823,143200,1153469490,10950,10980,10980,10950,866
|
|
20240823,143100,1143979330,10980,10980,10980,10980,60
|
|
20240823,143000,1143320530,10990,10980,10990,10980,205
|
|
20240823,142900,1141069180,10980,10990,10990,10980,19
|
|
20240823,142800,1140860420,10990,11000,11000,10990,20
|
|
20240823,142700,1140640540,11000,10980,11000,10960,570
|
|
20240823,142600,1134385480,11000,11020,11020,11000,18
|
|
20240823,142500,1134187300,11020,10980,11020,10980,549
|
|
20240823,142400,1128151020,10960,10990,10990,10960,34
|
|
20240823,142300,1127777420,10990,10970,10990,10970,164
|
|
20240823,142200,1125976550,10960,10960,10970,10960,184
|
|
20240823,142100,1123958910,10960,10920,10960,10920,1210
|
|
20240823,142000,1110712460,10920,10920,10920,10920,82
|
|
20240823,141900,1109817020,10920,10930,10930,10920,90
|
|
20240823,141800,1108834150,10930,10930,10930,10930,14
|
|
20240823,141700,1108681130,10940,10940,10940,10940,15
|
|
20240823,141600,1108517030,10940,10940,10940,10940,26
|
|
20240823,141500,1108232590,10940,10940,10940,10940,21
|
|
20240823,141400,1108002850,10940,10950,10950,10940,78
|
|
20240823,141300,1107149460,10950,10940,10950,10940,531
|
|
20240823,141200,1101337170,10940,10930,10940,10920,652
|
|
20240823,141100,1094211130,10930,10930,10930,10930,15
|
|
20240823,141000,1094047180,10930,10930,10930,10930,15
|
|
20240823,140900,1093883230,10930,10930,10930,10930,300
|
|
20240823,140800,1090604230,10930,10890,10930,10890,301
|
|
20240823,140700,1087319500,10890,10890,10890,10890,15
|
|
20240823,140600,1087156150,10880,10890,10890,10870,195
|
|
20240823,140500,1085035490,10890,10900,10900,10890,50
|
|
20240823,140400,1084490920,10900,10900,10900,10900,17
|
|
20240823,140300,1084305620,10900,10920,10920,10900,361
|
|
20240823,140200,1080367620,10920,10920,10920,10910,79
|
|
20240823,140100,1079505040,10920,10910,10920,10910,191
|
|
20240823,140000,1077420420,10900,10900,10900,10900,54
|
|
20240823,135900,1076831820,10900,10860,10900,10860,371
|
|
20240823,135800,1072800550,10860,10850,10860,10850,154
|
|
20240823,135700,1071128160,10840,10840,10840,10840,91
|
|
20240823,135600,1070141720,10840,10840,10840,10840,108
|
|
20240823,135500,1068971000,10850,10850,10850,10850,269
|
|
20240823,135400,1066052350,10850,10840,10850,10840,107
|
|
20240823,135300,1064891740,10840,10850,10850,10840,81
|
|
20240823,135200,1064012980,10860,10860,10860,10860,0
|
|
20240823,135100,1064012980,10860,10860,10860,10850,370
|
|
20240823,135000,1059994990,10860,10860,10860,10860,5
|
|
20240823,134900,1059940690,10850,10850,10850,10850,92
|
|
20240823,134800,1058942490,10840,10840,10840,10840,10
|
|
20240823,134700,1058834090,10830,10820,10830,10820,91
|
|
20240823,134600,1057849370,10820,10820,10820,10820,97
|
|
20240823,134500,1056799830,10840,10870,10870,10840,665
|
|
20240823,134400,1049582650,10880,10890,10890,10880,229
|
|
20240823,134300,1047089870,10900,10900,10900,10900,0
|
|
20240823,134200,1047089870,10900,10910,10910,10900,208
|
|
20240823,134100,1044822320,10910,10890,10910,10880,199
|
|
20240823,134000,1042653780,10890,10910,10910,10890,2230
|
|
20240823,133900,1018352090,10910,10910,10910,10910,200
|
|
20240823,133800,1016170090,10960,10960,10960,10960,0
|
|
20240823,133700,1016170090,10960,10960,10960,10960,89
|
|
20240823,133600,1015194650,10960,10960,10960,10960,348
|
|
20240823,133500,1011380570,10950,10910,10950,10910,1268
|
|
20240823,133400,997543490,10910,10950,10950,10900,501
|
|
20240823,133300,992075340,10950,10950,10950,10950,241
|
|
20240823,133200,989436390,10950,10950,10950,10950,86
|
|
20240823,133100,988494690,10960,10960,10960,10960,187
|
|
20240823,133000,986445170,10960,10960,10960,10960,106
|
|
20240823,132900,985283410,10970,10970,10970,10970,128
|
|
20240823,132800,983879250,10980,10980,10980,10980,238
|
|
20240823,132700,981266010,10990,10990,10990,10990,1
|
|
20240823,132600,981255020,10990,10990,10990,10990,226
|
|
20240823,132500,978771280,10990,11000,11000,10990,258
|
|
20240823,132400,975933400,11020,11020,11020,11020,489
|
|
20240823,132300,970544620,11020,11020,11040,11020,180
|
|
20240823,132200,968560370,11020,10980,11030,10980,2702
|
|
20240823,132100,938843000,10980,10940,10980,10940,924
|
|
20240823,132000,928712990,10940,10900,10940,10900,464
|
|
20240823,131900,923640390,10910,10930,10930,10910,1192
|
|
20240823,131800,910627190,10940,10950,10950,10940,532
|
|
20240823,131700,904806280,10950,10890,10950,10890,1635
|
|
20240823,131600,886940620,10880,10860,10880,10860,200
|
|
20240823,131500,884766620,10860,10860,10860,10860,5
|
|
20240823,131400,884712320,10890,10890,10890,10890,0
|
|
20240823,131300,884712320,10890,10820,10890,10820,319
|
|
20240823,131200,881247680,10810,10810,10810,10810,82
|
|
20240823,131100,880361260,10810,10810,10810,10810,0
|
|
20240823,131000,880361260,10810,10810,10810,10810,69
|
|
20240823,130900,879615370,10810,10810,10810,10810,0
|
|
20240823,130800,879615370,10810,10810,10810,10810,70
|
|
20240823,130700,878858670,10810,10810,10810,10810,0
|
|
20240823,130600,878858670,10810,10780,10810,10780,297
|
|
20240823,130500,875654430,10810,10810,10810,10810,198
|
|
20240823,130400,873514050,10810,10810,10810,10810,74
|
|
20240823,130300,872714110,10810,10810,10810,10810,72
|
|
20240823,130200,871935790,10810,10810,10810,10810,0
|
|
20240823,130100,871935790,10810,10810,10810,10810,75
|
|
20240823,130000,871125040,10770,10770,10770,10770,0
|
|
20240823,125900,871125040,10770,10770,10770,10770,99
|
|
20240823,125800,870058810,10780,10830,10840,10780,1166
|
|
20240823,125700,857479870,10780,10830,10830,10780,147
|
|
20240823,125600,855892660,10830,10820,10830,10820,94
|
|
20240823,125500,854875450,10820,10810,10820,10810,121
|
|
20240823,125400,853567280,10820,10820,10820,10820,98
|
|
20240823,125300,852506920,10810,10810,10810,10810,4
|
|
20240823,125200,852463680,10810,10790,10810,10790,172
|
|
20240823,125100,850606140,10810,10810,10810,10810,0
|
|
20240823,125000,850606140,10810,10770,10810,10770,170
|
|
20240823,124900,848772440,10820,10810,10820,10810,105
|
|
20240823,124800,847637340,10760,10800,10800,10760,42
|
|
20240823,124700,847184260,10820,10820,10820,10820,79
|
|
20240823,124600,846329480,10820,10800,10820,10800,117
|
|
20240823,124500,845064530,10800,10760,10800,10760,255
|
|
20240823,124400,842318070,10760,10760,10760,10760,0
|
|
20240823,124300,842318070,10760,10760,10760,10760,171
|
|
20240823,124200,840478110,10760,10800,10800,10760,34
|
|
20240823,124100,840111230,10800,10830,10830,10800,408
|
|
20240823,124000,835703450,10830,10830,10830,10830,418
|
|
20240823,123900,831176510,10830,10830,10830,10830,43
|
|
20240823,123800,830710820,10840,10850,10850,10830,760
|
|
20240823,123700,822472680,10830,10830,10830,10830,10
|
|
20240823,123600,822364380,10850,10830,10850,10830,15
|
|
20240823,123500,822201730,10860,10860,10870,10860,682
|
|
20240823,123400,814790740,10860,10860,10870,10860,191
|
|
20240823,123300,812716270,10850,10830,10850,10830,249
|
|
20240823,123200,810016380,10830,10830,10830,10830,0
|
|
20240823,123100,810016380,10830,10770,10830,10770,405
|
|
20240823,123000,805641980,10750,10750,10750,10750,106
|
|
20240823,122900,804502480,10760,10760,10760,10760,0
|
|
20240823,122800,804502480,10760,10780,10780,10760,90
|
|
20240823,122700,803534060,10770,10770,10770,10770,174
|
|
20240823,122600,801660080,10760,10720,10760,10720,292
|
|
20240823,122500,798522950,10760,10760,10760,10760,0
|
|
20240823,122400,798522950,10760,10760,10760,10760,0
|
|
20240823,122300,798522950,10760,10710,10760,10700,3267
|
|
20240823,122200,763479180,10710,10760,10760,10710,677
|
|
20240823,122100,756217410,10750,10750,10750,10750,107
|
|
20240823,122000,755067160,10760,10710,10760,10710,367
|
|
20240823,121900,751126510,10710,10720,10720,10710,24
|
|
20240823,121800,750869370,10710,10720,10720,10710,188
|
|
20240823,121700,748855700,10730,10720,10730,10720,227
|
|
20240823,121600,746422060,10720,10720,10720,10720,206
|
|
20240823,121500,744213740,10730,10740,10740,10730,38
|
|
20240823,121400,743805980,10750,10750,10750,10750,124
|
|
20240823,121300,742472980,10750,10760,10760,10750,90
|
|
20240823,121200,741505470,10770,10750,10770,10750,137
|
|
20240823,121100,740032530,10750,10750,10750,10750,105
|
|
20240823,121000,738903780,10760,10760,10760,10730,262
|
|
20240823,120900,736087280,10750,10760,10760,10750,90
|
|
20240823,120800,735118990,10770,10770,10770,10770,1
|
|
20240823,120700,735108220,10760,10760,10760,10760,0
|
|
20240823,120600,735108220,10760,10760,10760,10760,99
|
|
20240823,120500,734042980,10770,10770,10770,10770,249
|
|
20240823,120400,731361250,10780,10780,10780,10780,138
|
|
20240823,120300,729873610,10780,10810,10810,10780,68
|
|
20240823,120200,729140090,10810,10820,10820,10810,21
|
|
20240823,120100,728912880,10830,10830,10830,10830,66
|
|
20240823,120000,728198100,10810,10810,10810,10810,5
|
|
20240823,115900,728144050,10810,10820,10820,10810,170
|
|
20240823,115800,726306140,10830,10820,10830,10820,119
|
|
20240823,115700,725018540,10830,10840,10840,10780,244
|
|
20240823,115600,722382570,10840,10900,10900,10840,385
|
|
20240823,115500,718201450,10930,10870,10930,10870,353
|
|
20240823,115400,714349550,10870,10850,10870,10840,398
|
|
20240823,115300,710034870,10830,10820,10830,10820,78
|
|
20240823,115200,709190890,10780,10780,10780,10780,108
|
|
20240823,115100,708026650,10830,10770,10830,10770,593
|
|
20240823,115000,701628870,10770,10760,10770,10760,34
|
|
20240823,114900,701262700,10760,10760,10760,10760,178
|
|
20240823,114800,699347420,10760,10760,10760,10760,79
|
|
20240823,114700,698497380,10760,10800,10800,10760,541
|
|
20240823,114600,692656220,10760,10760,10760,10760,0
|
|
20240823,114500,692656220,10760,10760,10760,10760,164
|
|
20240823,114400,690891580,10760,10750,10760,10720,1585
|
|
20240823,114300,673837070,10750,10780,10780,10750,693
|
|
20240823,114200,666371460,10790,10790,10790,10790,379
|
|
20240823,114100,662282050,10780,10790,10790,10780,100
|
|
20240823,114000,661203640,10780,10780,10780,10780,165
|
|
20240823,113900,659424940,10780,10780,10780,10780,1
|
|
20240823,113800,659414160,10780,10800,10800,10780,1420
|
|
20240823,113700,644079820,10770,10830,10830,10770,770
|
|
20240823,113600,635757040,10830,10850,10850,10830,109
|
|
20240823,113500,634576370,10850,10850,10850,10840,290
|
|
20240823,113400,631430970,10870,10870,10870,10870,548
|
|
20240823,113300,625474210,10870,10900,10900,10870,372
|
|
20240823,113200,621426970,10900,10910,10920,10900,754
|
|
20240823,113100,613200920,10930,10910,10930,10910,753
|
|
20240823,113000,604977570,10890,10820,10900,10820,1681
|
|
20240823,112900,586690170,10830,10810,10830,10810,192
|
|
20240823,112800,584610940,10820,10820,10820,10800,220
|
|
20240823,112700,582232220,10770,10800,10810,10770,201
|
|
20240823,112600,580063590,10810,10720,10810,10720,2573
|
|
20240823,112500,552289880,10700,10700,10700,10700,122
|
|
20240823,112400,550984480,10720,10710,10720,10710,126
|
|
20240823,112300,549634230,10700,10700,10700,10700,104
|
|
20240823,112200,548521430,10720,10700,10730,10700,301
|
|
20240823,112100,545294400,10700,10700,10700,10700,292
|
|
20240823,112000,542170000,10700,10640,10700,10640,240
|
|
20240823,111900,539613440,10640,10640,10640,10640,94
|
|
20240823,111800,538613280,10610,10610,10610,10610,104
|
|
20240823,111700,537509840,10640,10640,10640,10640,78
|
|
20240823,111600,536679920,10650,10650,10650,10650,0
|
|
20240823,111500,536679920,10650,10650,10670,10650,957
|
|
20240823,111400,526484650,10630,10630,10630,10630,40
|
|
20240823,111300,526059450,10630,10630,10630,10630,347
|
|
20240823,111200,522370840,10640,10640,10640,10640,0
|
|
20240823,111100,522370840,10640,10650,10650,10640,168
|
|
20240823,111000,520582400,10640,10640,10640,10640,0
|
|
20240823,110900,520582400,10640,10640,10640,10640,103
|
|
20240823,110800,519486480,10640,10640,10640,10640,108
|
|
20240823,110700,518337360,10670,10600,10700,10600,1467
|
|
20240823,110600,502691810,10600,10560,10600,10560,175
|
|
20240823,110500,500840740,10590,10560,10590,10560,20
|
|
20240823,110400,500629240,10550,10550,10550,10550,15
|
|
20240823,110300,500470990,10550,10600,10600,10550,224
|
|
20240823,110200,498101790,10600,10560,10600,10560,539
|
|
20240823,110100,492393280,10560,10570,10570,10520,249
|
|
20240823,110000,489766940,10580,10520,10580,10520,152
|
|
20240823,105900,488161920,10560,10560,10560,10560,48
|
|
20240823,105800,487655040,10560,10600,10600,10560,103
|
|
20240823,105700,486567240,10580,10560,10580,10560,123
|
|
20240823,105600,485266840,10560,10510,10570,10510,1250
|
|
20240823,105500,472084950,10510,10520,10520,10510,228
|
|
20240823,105400,469688640,10520,10660,10660,10500,288
|
|
20240823,105300,466663110,10550,10530,10680,10530,1138
|
|
20240823,105200,454544320,10500,10390,10500,10390,1058
|
|
20240823,105100,443453740,10370,10350,10380,10350,299
|
|
20240823,105000,440353530,10340,10330,10340,10330,261
|
|
20240823,104900,437656570,10320,10320,10320,10320,211
|
|
20240823,104800,435479050,10350,10350,10350,10350,0
|
|
20240823,104700,435479050,10350,10350,10350,10350,0
|
|
20240823,104600,435479050,10350,10350,10350,10350,457
|
|
20240823,104500,430749100,10360,10360,10360,10360,1
|
|
20240823,104400,430738740,10360,10320,10360,10320,411
|
|
20240823,104300,426487010,10350,10350,10350,10350,12
|
|
20240823,104200,426362810,10310,10270,10310,10270,360
|
|
20240823,104100,422659070,10290,10290,10290,10280,441
|
|
20240823,104000,418125400,10290,10310,10310,10290,129
|
|
20240823,103900,416797610,10290,10280,10290,10280,256
|
|
20240823,103800,414164960,10280,10280,10280,10280,11
|
|
20240823,103700,414051880,10280,10320,10320,10280,447
|
|
20240823,103600,409451750,10320,10330,10330,10320,216
|
|
20240823,103500,407220480,10330,10230,10330,10230,289
|
|
20240823,103400,404253220,10220,10220,10220,10220,192
|
|
20240823,103300,402290980,10220,10190,10220,10190,4
|
|
20240823,103200,402250190,10190,10190,10190,10190,441
|
|
20240823,103100,397756400,10190,10190,10190,10180,413
|
|
20240823,103000,393549660,10200,10180,10200,10180,37
|
|
20240823,102900,393172640,10180,10200,10220,10180,656
|
|
20240823,102800,386487330,10220,10220,10220,10220,0
|
|
20240823,102700,386487330,10220,10250,10260,10210,1093
|
|
20240823,102600,375311490,10250,10260,10260,10250,245
|
|
20240823,102500,372798900,10270,10240,10270,10240,321
|
|
20240823,102400,369510710,10250,10250,10250,10250,1025
|
|
20240823,102300,359004460,10250,10290,10300,10250,918
|
|
20240823,102200,349577910,10300,10300,10300,10300,404
|
|
20240823,102100,345416710,10300,10320,10320,10300,1279
|
|
20240823,102000,332233720,10320,10330,10330,10320,562
|
|
20240823,101900,326433470,10330,10350,10350,10330,1670
|
|
20240823,101800,309181080,10340,10340,10370,10330,334
|
|
20240823,101700,305727840,10340,10370,10370,10340,1795
|
|
20240823,101600,287155110,10360,10360,10360,10360,104
|
|
20240823,101500,286077670,10360,10380,10390,10360,419
|
|
20240823,101400,281732540,10370,10370,10370,10370,0
|
|
20240823,101300,281732540,10370,10370,10370,10370,76
|
|
20240823,101200,280944420,10370,10370,10370,10370,94
|
|
20240823,101100,279969640,10370,10370,10370,10370,79
|
|
20240823,101000,279150410,10370,10370,10370,10370,465
|
|
20240823,100900,274328360,10370,10370,10370,10370,0
|
|
20240823,100800,274328360,10370,10380,10380,10370,225
|
|
20240823,100700,271994420,10380,10380,10380,10380,0
|
|
20240823,100600,271994420,10380,10380,10380,10380,127
|
|
20240823,100500,270676160,10380,10380,10380,10380,97
|
|
20240823,100400,269669300,10410,10380,10410,10380,178
|
|
20240823,100300,267821600,10380,10380,10380,10380,97
|
|
20240823,100200,266814740,10390,10380,10390,10380,179
|
|
20240823,100100,264956030,10370,10370,10370,10370,168
|
|
20240823,100000,263213870,10370,10380,10380,10370,129
|
|
20240823,095900,261875900,10380,10390,10390,10380,70
|
|
20240823,095800,261149000,10390,10390,10390,10390,30
|
|
20240823,095700,260837300,10380,10380,10380,10370,104
|
|
20240823,095600,259758130,10380,10370,10380,10370,152
|
|
20240823,095500,258181380,10370,10380,10380,10370,75
|
|
20240823,095400,257403600,10380,10360,10380,10360,246
|
|
20240823,095300,254853050,10370,10370,10370,10370,156
|
|
20240823,095200,253235330,10370,10370,10370,10370,28
|
|
20240823,095100,252944970,10370,10370,10380,10370,299
|
|
20240823,095000,249843290,10370,10370,10370,10370,506
|
|
20240823,094900,244596070,10390,10380,10390,10370,1229
|
|
20240823,094800,231843170,10380,10380,10390,10380,175
|
|
20240823,094700,230026620,10390,10390,10390,10380,271
|
|
20240823,094600,227212720,10400,10410,10410,10390,193
|
|
20240823,094500,225207110,10400,10410,10410,10400,447
|
|
20240823,094400,220558220,10400,10400,10400,10400,0
|
|
20240823,094300,220558220,10400,10400,10400,10400,181
|
|
20240823,094200,218675820,10400,10400,10400,10400,0
|
|
20240823,094100,218675820,10400,10410,10410,10400,261
|
|
20240823,094000,215960790,10410,10400,10410,10400,119
|
|
20240823,093900,214722750,10410,10410,10410,10400,153
|
|
20240823,093800,213131050,10410,10410,10410,10400,144
|
|
20240823,093700,211632110,10420,10420,10420,10420,10
|
|
20240823,093600,211527910,10420,10430,10430,10420,14
|
|
20240823,093500,211382000,10430,10410,10430,10400,154
|
|
20240823,093400,209777430,10410,10420,10420,10400,1439
|
|
20240823,093300,194801470,10420,10440,10440,10420,463
|
|
20240823,093200,189973270,10440,10440,10440,10440,0
|
|
20240823,093100,189973270,10440,10470,10470,10430,377
|
|
20240823,093000,186031870,10480,10480,10480,10480,2
|
|
20240823,092900,186010910,10430,10480,10490,10430,174
|
|
20240823,092800,184194600,10480,10490,10490,10480,25
|
|
20240823,092700,183932400,10500,10500,10500,10500,2
|
|
20240823,092600,183911400,10420,10490,10490,10420,681
|
|
20240823,092500,176774500,10510,10440,10510,10410,379
|
|
20240823,092400,172821380,10430,10400,10430,10400,183
|
|
20240823,092300,170916410,10400,10390,10400,10370,192
|
|
20240823,092200,168920950,10370,10370,10370,10360,1006
|
|
20240823,092100,158492880,10370,10400,10400,10370,59
|
|
20240823,092000,157880470,10390,10380,10390,10380,180
|
|
20240823,091900,156011170,10370,10370,10370,10370,101
|
|
20240823,091800,154963800,10370,10370,10390,10370,191
|
|
20240823,091700,152981930,10350,10360,10380,10350,525
|
|
20240823,091600,147543360,10360,10360,10360,10350,952
|
|
20240823,091500,137685350,10360,10400,10400,10360,472
|
|
20240823,091400,132783320,10480,10420,10480,10400,593
|
|
20240823,091300,126608040,10420,10530,10530,10420,3946
|
|
20240823,091200,85290010,10530,10530,10530,10530,102
|
|
20240823,091100,84215950,10520,10520,10520,10520,10
|
|
20240823,091000,84110750,10510,10520,10520,10510,287
|
|
20240823,090900,81093450,10520,10570,10570,10520,4000
|
|
20240823,090800,39004530,10560,10560,10560,10560,25
|
|
20240823,090700,38740530,10580,10560,10580,10550,210
|
|
20240823,090600,36519700,10550,10550,10550,10550,0
|
|
20240823,090500,36519700,10550,10570,10580,10550,543
|
|
20240823,090400,30779570,10580,10580,10580,10580,20
|
|
20240823,090300,30567970,10580,10750,10750,10560,252
|
|
20240823,090200,27900300,10570,10790,10790,10570,155
|
|
20240823,090100,26250810,10750,10490,10750,10490,1996
|
|
20240823,090000,4885890,10490,10480,10500,10480,466
|