745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,212200,478683450,16050,16050,16050,16050,240
|
|
20240802,212100,478683450,16050,16050,16050,16050,0
|
|
20240802,212000,478683450,16050,16050,16050,16050,0
|
|
20240802,211900,478683450,16050,16050,16050,16050,0
|
|
20240802,211800,478683450,16050,16050,16050,16050,0
|
|
20240802,211700,478683450,16050,16050,16050,16050,0
|
|
20240802,211600,478683450,16050,16050,16050,16050,0
|
|
20240802,211500,478683450,16050,16050,16050,16050,0
|
|
20240802,211400,478683450,16050,16050,16050,16050,0
|
|
20240802,211300,478683450,16050,16050,16050,16050,0
|
|
20240802,211200,478683450,16050,16050,16050,16050,0
|
|
20240802,211100,478683450,16050,16050,16050,16050,0
|
|
20240802,211000,478683450,16050,16050,16050,16050,0
|
|
20240802,210900,478683450,16050,16050,16050,16050,0
|
|
20240802,210800,478683450,16050,16050,16050,16050,0
|
|
20240802,210700,478683450,16050,16050,16050,16050,0
|
|
20240802,210600,478683450,16050,16050,16050,16050,0
|
|
20240802,210500,478683450,16050,16050,16050,16050,0
|
|
20240802,210400,478683450,16050,16050,16050,16050,0
|
|
20240802,210300,478683450,16050,16050,16050,16050,0
|
|
20240802,210200,478683450,16050,16050,16050,16050,0
|
|
20240802,210100,478683450,16050,16050,16050,16050,0
|
|
20240802,210000,478683450,16050,16050,16050,16050,0
|
|
20240802,205900,478683450,16050,16050,16050,16050,0
|
|
20240802,205800,478683450,16050,16050,16050,16050,0
|
|
20240802,205700,478683450,16050,16050,16050,16050,0
|
|
20240802,205600,478683450,16050,16050,16050,16050,0
|
|
20240802,205500,478683450,16050,16050,16050,16050,0
|
|
20240802,205400,478683450,16050,16050,16050,16050,0
|
|
20240802,205300,478683450,16050,16050,16050,16050,0
|
|
20240802,205200,478683450,16050,16050,16050,16050,240
|
|
20240802,205100,478683450,16050,16050,16050,16050,0
|
|
20240802,205000,478683450,16050,16050,16050,16050,0
|
|
20240802,204900,478683450,16050,16050,16050,16050,0
|
|
20240802,204800,478683450,16050,16050,16050,16050,0
|
|
20240802,204700,478683450,16050,16050,16050,16050,0
|
|
20240802,204600,478683450,16050,16050,16050,16050,0
|
|
20240802,204500,478683450,16050,16050,16050,16050,0
|
|
20240802,204400,478683450,16050,16050,16050,16050,0
|
|
20240802,204300,478683450,16050,16050,16050,16050,0
|
|
20240802,204200,478683450,16050,16050,16050,16050,0
|
|
20240802,204100,478683450,16050,16050,16050,16050,0
|
|
20240802,204000,478683450,16050,16050,16050,16050,0
|
|
20240802,203900,478683450,16050,16050,16050,16050,0
|
|
20240802,203800,478683450,16050,16050,16050,16050,0
|
|
20240802,203700,478683450,16050,16050,16050,16050,0
|
|
20240802,203600,478683450,16050,16050,16050,16050,0
|
|
20240802,203500,478683450,16050,16050,16050,16050,0
|
|
20240802,203400,478683450,16050,16050,16050,16050,0
|
|
20240802,203300,478683450,16050,16050,16050,16050,0
|
|
20240802,203200,478683450,16050,16050,16050,16050,0
|
|
20240802,203100,478683450,16050,16050,16050,16050,0
|
|
20240802,203000,478683450,16050,16050,16050,16050,0
|
|
20240802,202900,478683450,16050,16050,16050,16050,0
|
|
20240802,202800,478683450,16050,16050,16050,16050,0
|
|
20240802,202700,478683450,16050,16050,16050,16050,0
|
|
20240802,202600,478683450,16050,16050,16050,16050,0
|
|
20240802,202500,478683450,16050,16050,16050,16050,0
|
|
20240802,202400,478683450,16050,16050,16050,16050,0
|
|
20240802,202300,478683450,16050,16050,16050,16050,0
|
|
20240802,202200,478683450,16050,16050,16050,16050,240
|
|
20240802,202100,478683450,16050,16050,16050,16050,0
|
|
20240802,202000,478683450,16050,16050,16050,16050,0
|
|
20240802,201900,478683450,16050,16050,16050,16050,0
|
|
20240802,201800,478683450,16050,16050,16050,16050,0
|
|
20240802,201700,478683450,16050,16050,16050,16050,0
|
|
20240802,201600,478683450,16050,16050,16050,16050,0
|
|
20240802,201500,478683450,16050,16050,16050,16050,0
|
|
20240802,201400,478683450,16050,16050,16050,16050,0
|
|
20240802,201300,478683450,16050,16050,16050,16050,0
|
|
20240802,201200,478683450,16050,16050,16050,16050,0
|
|
20240802,201100,478683450,16050,16050,16050,16050,0
|
|
20240802,201000,478683450,16050,16050,16050,16050,0
|
|
20240802,200900,478683450,16050,16050,16050,16050,0
|
|
20240802,200800,478683450,16050,16050,16050,16050,0
|
|
20240802,200700,478683450,16050,16050,16050,16050,0
|
|
20240802,200600,478683450,16050,16050,16050,16050,0
|
|
20240802,200500,478683450,16050,16050,16050,16050,0
|
|
20240802,200400,478683450,16050,16050,16050,16050,0
|
|
20240802,200300,478683450,16050,16050,16050,16050,0
|
|
20240802,200200,478683450,16050,16050,16050,16050,0
|
|
20240802,200100,478683450,16050,16050,16050,16050,0
|
|
20240802,200000,478683450,16050,16050,16050,16050,0
|
|
20240802,195900,478683450,16050,16050,16050,16050,0
|
|
20240802,195800,478683450,16050,16050,16050,16050,0
|
|
20240802,195700,478683450,16050,16050,16050,16050,0
|
|
20240802,195600,478683450,16050,16050,16050,16050,0
|
|
20240802,195500,478683450,16050,16050,16050,16050,0
|
|
20240802,195400,478683450,16050,16050,16050,16050,0
|
|
20240802,195300,478683450,16050,16050,16050,16050,0
|
|
20240802,195200,478683450,16050,16050,16050,16050,240
|
|
20240802,195100,478683450,16050,16050,16050,16050,0
|
|
20240802,195000,478683450,16050,16050,16050,16050,0
|
|
20240802,194900,478683450,16050,16050,16050,16050,0
|
|
20240802,194800,478683450,16050,16050,16050,16050,0
|
|
20240802,194700,478683450,16050,16050,16050,16050,0
|
|
20240802,194600,478683450,16050,16050,16050,16050,0
|
|
20240802,194500,478683450,16050,16050,16050,16050,0
|
|
20240802,194400,478683450,16050,16050,16050,16050,0
|
|
20240802,194300,478683450,16050,16050,16050,16050,0
|
|
20240802,194200,478683450,16050,16050,16050,16050,0
|
|
20240802,194100,478683450,16050,16050,16050,16050,0
|
|
20240802,194000,478683450,16050,16050,16050,16050,0
|
|
20240802,193900,478683450,16050,16050,16050,16050,0
|
|
20240802,193800,478683450,16050,16050,16050,16050,0
|
|
20240802,193700,478683450,16050,16050,16050,16050,0
|
|
20240802,193600,478683450,16050,16050,16050,16050,0
|
|
20240802,193500,478683450,16050,16050,16050,16050,0
|
|
20240802,193400,478683450,16050,16050,16050,16050,0
|
|
20240802,193300,478683450,16050,16050,16050,16050,0
|
|
20240802,193200,478683450,16050,16050,16050,16050,0
|
|
20240802,193100,478683450,16050,16050,16050,16050,0
|
|
20240802,193000,478683450,16050,16050,16050,16050,0
|
|
20240802,192900,478683450,16050,16050,16050,16050,0
|
|
20240802,192800,478683450,16050,16050,16050,16050,0
|
|
20240802,192700,478683450,16050,16050,16050,16050,0
|
|
20240802,192600,478683450,16050,16050,16050,16050,0
|
|
20240802,192500,478683450,16050,16050,16050,16050,0
|
|
20240802,192400,478683450,16050,16050,16050,16050,0
|
|
20240802,192300,478683450,16050,16050,16050,16050,0
|
|
20240802,192200,478683450,16050,16050,16050,16050,240
|
|
20240802,192100,478683450,16050,16050,16050,16050,0
|
|
20240802,192000,478683450,16050,16050,16050,16050,0
|
|
20240802,191900,478683450,16050,16050,16050,16050,0
|
|
20240802,191800,478683450,16050,16050,16050,16050,0
|
|
20240802,191700,478683450,16050,16050,16050,16050,0
|
|
20240802,191600,478683450,16050,16050,16050,16050,0
|
|
20240802,191500,478683450,16050,16050,16050,16050,0
|
|
20240802,191400,478683450,16050,16050,16050,16050,0
|
|
20240802,191300,478683450,16050,16050,16050,16050,0
|
|
20240802,191200,478683450,16050,16050,16050,16050,0
|
|
20240802,191100,478683450,16050,16050,16050,16050,0
|
|
20240802,191000,478683450,16050,16050,16050,16050,0
|
|
20240802,190900,478683450,16050,16050,16050,16050,0
|
|
20240802,190800,478683450,16050,16050,16050,16050,0
|
|
20240802,190700,478683450,16050,16050,16050,16050,0
|
|
20240802,190600,478683450,16050,16050,16050,16050,0
|
|
20240802,190500,478683450,16050,16050,16050,16050,0
|
|
20240802,190400,478683450,16050,16050,16050,16050,0
|
|
20240802,190300,478683450,16050,16050,16050,16050,0
|
|
20240802,190200,478683450,16050,16050,16050,16050,0
|
|
20240802,190100,478683450,16050,16050,16050,16050,0
|
|
20240802,190000,478683450,16050,16050,16050,16050,0
|
|
20240802,185900,478683450,16050,16050,16050,16050,0
|
|
20240802,185800,478683450,16050,16050,16050,16050,0
|
|
20240802,185700,478683450,16050,16050,16050,16050,0
|
|
20240802,185600,478683450,16050,16050,16050,16050,0
|
|
20240802,185500,478683450,16050,16050,16050,16050,0
|
|
20240802,185400,478683450,16050,16050,16050,16050,0
|
|
20240802,185300,478683450,16050,16050,16050,16050,0
|
|
20240802,185200,478683450,16050,16050,16050,16050,240
|
|
20240802,185100,478683450,16050,16050,16050,16050,0
|
|
20240802,185000,478683450,16050,16050,16050,16050,0
|
|
20240802,184900,478683450,16050,16050,16050,16050,0
|
|
20240802,184800,478683450,16050,16050,16050,16050,0
|
|
20240802,184700,478683450,16050,16050,16050,16050,0
|
|
20240802,184600,478683450,16050,16050,16050,16050,0
|
|
20240802,184500,478683450,16050,16050,16050,16050,0
|
|
20240802,184400,478683450,16050,16050,16050,16050,0
|
|
20240802,184300,478683450,16050,16050,16050,16050,0
|
|
20240802,184200,478683450,16050,16050,16050,16050,0
|
|
20240802,184100,478683450,16050,16050,16050,16050,0
|
|
20240802,184000,478683450,16050,16050,16050,16050,0
|
|
20240802,183900,478683450,16050,16050,16050,16050,0
|
|
20240802,183800,478683450,16050,16050,16050,16050,0
|
|
20240802,183700,478683450,16050,16050,16050,16050,0
|
|
20240802,183600,478683450,16050,16050,16050,16050,0
|
|
20240802,183500,478683450,16050,16050,16050,16050,0
|
|
20240802,183400,478683450,16050,16050,16050,16050,0
|
|
20240802,183300,478683450,16050,16050,16050,16050,0
|
|
20240802,183200,478683450,16050,16050,16050,16050,0
|
|
20240802,183100,478683450,16050,16050,16050,16050,0
|
|
20240802,183000,478683450,16050,16050,16050,16050,0
|
|
20240802,182900,478683450,16050,16050,16050,16050,0
|
|
20240802,182800,478683450,16050,16050,16050,16050,0
|
|
20240802,182700,478683450,16050,16050,16050,16050,0
|
|
20240802,182600,478683450,16050,16050,16050,16050,0
|
|
20240802,182500,478683450,16050,16050,16050,16050,0
|
|
20240802,182400,478683450,16050,16050,16050,16050,0
|
|
20240802,182300,478683450,16050,16050,16050,16050,0
|
|
20240802,182200,478683450,16050,16050,16050,16050,240
|
|
20240802,182100,478683450,16050,16050,16050,16050,0
|
|
20240802,182000,478683450,16050,16050,16050,16050,0
|
|
20240802,181900,478683450,16050,16050,16050,16050,0
|
|
20240802,181800,478683450,16050,16050,16050,16050,0
|
|
20240802,181700,478683450,16050,16050,16050,16050,0
|
|
20240802,181600,478683450,16050,16050,16050,16050,0
|
|
20240802,181500,478683450,16050,16050,16050,16050,0
|
|
20240802,181400,478683450,16050,16050,16050,16050,0
|
|
20240802,181300,478683450,16050,16050,16050,16050,0
|
|
20240802,181200,478683450,16050,16050,16050,16050,0
|
|
20240802,181100,478683450,16050,16050,16050,16050,0
|
|
20240802,181000,478683450,16050,16050,16050,16050,0
|
|
20240802,180900,478683450,16050,16050,16050,16050,0
|
|
20240802,180800,478683450,16050,16050,16050,16050,0
|
|
20240802,180700,478683450,16050,16050,16050,16050,0
|
|
20240802,180600,478683450,16050,16050,16050,16050,0
|
|
20240802,180500,478683450,16050,16050,16050,16050,0
|
|
20240802,180400,478683450,16050,16050,16050,16050,0
|
|
20240802,180300,478683450,16050,16050,16050,16050,0
|
|
20240802,180200,478683450,16050,16050,16050,16050,0
|
|
20240802,180100,478683450,16050,16050,16050,16050,0
|
|
20240802,180000,478683450,16050,16050,16050,16050,0
|
|
20240802,175900,478683450,16050,16050,16050,16050,0
|
|
20240802,175800,478683450,16050,16050,16050,16050,0
|
|
20240802,175700,478683450,16050,16050,16050,16050,0
|
|
20240802,175600,478683450,16050,16050,16050,16050,0
|
|
20240802,175500,478683450,16050,16050,16050,16050,0
|
|
20240802,175400,478683450,16050,16050,16050,16050,0
|
|
20240802,175300,478683450,16050,16050,16050,16050,0
|
|
20240802,175200,478683450,16050,16050,16050,16050,240
|
|
20240802,175100,478683450,16050,16050,16050,16050,0
|
|
20240802,175000,478683450,16050,16050,16050,16050,0
|
|
20240802,174900,478683450,16050,16050,16050,16050,0
|
|
20240802,174800,478683450,16050,16050,16050,16050,0
|
|
20240802,174700,478683450,16050,16050,16050,16050,0
|
|
20240802,174600,478683450,16050,16050,16050,16050,0
|
|
20240802,174500,478683450,16050,16050,16050,16050,0
|
|
20240802,174400,478683450,16050,16050,16050,16050,0
|
|
20240802,174300,478683450,16050,16050,16050,16050,0
|
|
20240802,174200,478683450,16050,16050,16050,16050,0
|
|
20240802,174100,478683450,16050,16050,16050,16050,0
|
|
20240802,174000,478683450,16050,16050,16050,16050,0
|
|
20240802,173900,478683450,16050,16050,16050,16050,0
|
|
20240802,173800,478683450,16050,16050,16050,16050,0
|
|
20240802,173700,478683450,16050,16050,16050,16050,0
|
|
20240802,173600,478683450,16050,16050,16050,16050,0
|
|
20240802,173500,478683450,16050,16050,16050,16050,0
|
|
20240802,173400,478683450,16050,16050,16050,16050,0
|
|
20240802,173300,478683450,16050,16050,16050,16050,0
|
|
20240802,173200,478683450,16050,16050,16050,16050,0
|
|
20240802,173100,478683450,16050,16050,16050,16050,0
|
|
20240802,173000,478683450,16050,16050,16050,16050,0
|
|
20240802,172900,478683450,16050,16050,16050,16050,0
|
|
20240802,172800,478683450,16050,16050,16050,16050,0
|
|
20240802,172700,478683450,16050,16050,16050,16050,0
|
|
20240802,172600,478683450,16050,16050,16050,16050,0
|
|
20240802,172500,478683450,16050,16050,16050,16050,0
|
|
20240802,172400,478683450,16050,16050,16050,16050,0
|
|
20240802,172300,478683450,16050,16050,16050,16050,0
|
|
20240802,172200,478683450,16050,16050,16050,16050,240
|
|
20240802,172100,478683450,16050,16050,16050,16050,0
|
|
20240802,172000,478683450,16050,16050,16050,16050,0
|
|
20240802,171900,478683450,16050,16050,16050,16050,0
|
|
20240802,171800,478683450,16050,16050,16050,16050,0
|
|
20240802,171700,478683450,16050,16050,16050,16050,0
|
|
20240802,171600,478683450,16050,16050,16050,16050,0
|
|
20240802,171500,478683450,16050,16050,16050,16050,0
|
|
20240802,171400,478683450,16050,16050,16050,16050,0
|
|
20240802,171300,478683450,16050,16050,16050,16050,0
|
|
20240802,171200,478683450,16050,16050,16050,16050,0
|
|
20240802,171100,478683450,16050,16050,16050,16050,0
|
|
20240802,171000,478683450,16050,16050,16050,16050,0
|
|
20240802,170900,478683450,16050,16050,16050,16050,0
|
|
20240802,170800,478683450,16050,16050,16050,16050,0
|
|
20240802,170700,478683450,16050,16050,16050,16050,0
|
|
20240802,170600,478683450,16050,16050,16050,16050,0
|
|
20240802,170500,478683450,16050,16050,16050,16050,0
|
|
20240802,170400,478683450,16050,16050,16050,16050,0
|
|
20240802,170300,478683450,16050,16050,16050,16050,0
|
|
20240802,170200,478683450,16050,16050,16050,16050,0
|
|
20240802,170100,478683450,16050,16050,16050,16050,0
|
|
20240802,170000,478683450,16050,16050,16050,16050,0
|
|
20240802,165900,478683450,16050,16050,16050,16050,0
|
|
20240802,165800,478683450,16050,16050,16050,16050,0
|
|
20240802,165700,478683450,16050,16050,16050,16050,0
|
|
20240802,165600,478683450,16050,16050,16050,16050,0
|
|
20240802,165500,478683450,16050,16050,16050,16050,0
|
|
20240802,165400,478683450,16050,16050,16050,16050,0
|
|
20240802,165300,478683450,16050,16050,16050,16050,0
|
|
20240802,165200,478683450,16050,16050,16050,16050,240
|
|
20240802,165100,478683450,16050,16050,16050,16050,0
|
|
20240802,165000,478683450,16050,16050,16050,16050,0
|
|
20240802,164900,478683450,16050,16050,16050,16050,0
|
|
20240802,164800,478683450,16050,16050,16050,16050,0
|
|
20240802,164700,478683450,16050,16050,16050,16050,0
|
|
20240802,164600,478683450,16050,16050,16050,16050,0
|
|
20240802,164500,478683450,16050,16050,16050,16050,0
|
|
20240802,164400,478683450,16050,16050,16050,16050,0
|
|
20240802,164300,478683450,16050,16050,16050,16050,0
|
|
20240802,164200,478683450,16050,16050,16050,16050,0
|
|
20240802,164100,478683450,16050,16050,16050,16050,0
|
|
20240802,164000,478683450,16050,16050,16050,16050,0
|
|
20240802,163900,478683450,16050,16050,16050,16050,0
|
|
20240802,163800,478683450,16050,16050,16050,16050,0
|
|
20240802,163700,478683450,16050,16050,16050,16050,0
|
|
20240802,163600,478683450,16050,16050,16050,16050,0
|
|
20240802,163500,478683450,16050,16050,16050,16050,0
|
|
20240802,163400,478683450,16050,16050,16050,16050,0
|
|
20240802,163300,478683450,16050,16050,16050,16050,0
|
|
20240802,163200,478683450,16050,16050,16050,16050,0
|
|
20240802,163100,478683450,16050,16050,16050,16050,0
|
|
20240802,163000,478683450,16050,16050,16050,16050,0
|
|
20240802,162900,478683450,16050,16050,16050,16050,0
|
|
20240802,162800,478683450,16050,16050,16050,16050,0
|
|
20240802,162700,478683450,16050,16050,16050,16050,0
|
|
20240802,162600,478683450,16050,16050,16050,16050,0
|
|
20240802,162500,478683450,16050,16050,16050,16050,0
|
|
20240802,162400,478683450,16050,16050,16050,16050,0
|
|
20240802,162300,478683450,16050,16050,16050,16050,0
|
|
20240802,162200,478683450,16050,16050,16050,16050,240
|
|
20240802,162100,478683450,16050,16050,16050,16050,0
|
|
20240802,162000,478683450,16050,16050,16050,16050,0
|
|
20240802,161900,478683450,16050,16050,16050,16050,0
|
|
20240802,161800,478683450,16050,16050,16050,16050,0
|
|
20240802,161700,478683450,16050,16050,16050,16050,0
|
|
20240802,161600,478683450,16050,16050,16050,16050,0
|
|
20240802,161500,478683450,16050,16050,16050,16050,0
|
|
20240802,161400,478683450,16050,16050,16050,16050,0
|
|
20240802,161300,478683450,16050,16050,16050,16050,0
|
|
20240802,161200,478683450,16050,16050,16050,16050,0
|
|
20240802,161100,478683450,16050,16050,16050,16050,0
|
|
20240802,161000,478683450,16050,16050,16050,16050,0
|
|
20240802,160900,478683450,16050,16050,16050,16050,0
|
|
20240802,160800,478683450,16050,16050,16050,16050,0
|
|
20240802,160700,478683450,16050,16050,16050,16050,0
|
|
20240802,160600,478683450,16050,16050,16050,16050,0
|
|
20240802,160500,478683450,16050,16050,16050,16050,0
|
|
20240802,160400,478683450,16050,16050,16050,16050,0
|
|
20240802,160300,478683450,16050,16050,16050,16050,0
|
|
20240802,160200,478683450,16050,16050,16050,16050,0
|
|
20240802,160100,478683450,16050,16050,16050,16050,0
|
|
20240802,160000,478683450,16050,16050,16050,16050,0
|
|
20240802,155900,478683450,16050,16050,16050,16050,0
|
|
20240802,155800,478683450,16050,16050,16050,16050,0
|
|
20240802,155700,478683450,16050,16050,16050,16050,0
|
|
20240802,155600,478683450,16050,16050,16050,16050,0
|
|
20240802,155500,478683450,16050,16050,16050,16050,0
|
|
20240802,155400,478683450,16050,16050,16050,16050,0
|
|
20240802,155300,478683450,16050,16050,16050,16050,0
|
|
20240802,155200,478683450,16050,16050,16050,16050,240
|
|
20240802,155100,478683450,16050,16050,16050,16050,0
|
|
20240802,155000,478683450,16050,16050,16050,16050,0
|
|
20240802,154900,478683450,16050,16050,16050,16050,0
|
|
20240802,154800,478683450,16050,16050,16050,16050,0
|
|
20240802,154700,478683450,16050,16050,16050,16050,0
|
|
20240802,154600,478683450,16050,16050,16050,16050,0
|
|
20240802,154500,478683450,16050,16050,16050,16050,0
|
|
20240802,154400,478683450,16050,16050,16050,16050,0
|
|
20240802,154300,478683450,16050,16050,16050,16050,0
|
|
20240802,154200,478683450,16050,16050,16050,16050,0
|
|
20240802,154100,478683450,16050,16050,16050,16050,0
|
|
20240802,154000,478683450,16050,16050,16050,16050,0
|
|
20240802,153900,478683450,16050,16050,16050,16050,0
|
|
20240802,153800,478683450,16050,16050,16050,16050,0
|
|
20240802,153700,478683450,16050,16050,16050,16050,0
|
|
20240802,153600,478683450,16050,16050,16050,16050,0
|
|
20240802,153500,478683450,16050,16050,16050,16050,0
|
|
20240802,153400,478683450,16050,16050,16050,16050,0
|
|
20240802,153300,478683450,16050,16050,16050,16050,0
|
|
20240802,153200,478683450,16050,16050,16050,16050,0
|
|
20240802,153100,478683450,16050,16050,16050,16050,0
|
|
20240802,153000,478683450,16050,16050,16050,16050,240
|
|
20240802,152900,474831450,16000,16000,16000,16000,0
|
|
20240802,152800,474831450,16000,16000,16000,16000,0
|
|
20240802,152700,474831450,16000,16000,16000,16000,0
|
|
20240802,152600,474831450,16000,16000,16000,16000,0
|
|
20240802,152500,474831450,16000,16000,16000,16000,0
|
|
20240802,152400,474831450,16000,16000,16000,16000,0
|
|
20240802,152300,474831450,16000,16000,16000,16000,0
|
|
20240802,152200,474831450,16000,16000,16000,16000,0
|
|
20240802,152100,474831450,16000,16000,16000,16000,0
|
|
20240802,152000,474831450,16000,16000,16000,16000,0
|
|
20240802,151900,474831450,16000,16010,16010,16000,82
|
|
20240802,151800,473519440,16010,16010,16010,16010,0
|
|
20240802,151700,473519440,16010,16010,16030,16000,692
|
|
20240802,151600,462442000,16000,16010,16010,16000,19
|
|
20240802,151500,462137910,16000,16030,16030,16000,653
|
|
20240802,151400,451687530,16030,16030,16030,16010,32
|
|
20240802,151300,451174590,16020,16020,16020,16020,4
|
|
20240802,151200,451110510,16010,16010,16010,16010,10
|
|
20240802,151100,450950410,16010,16040,16040,16000,225
|
|
20240802,151000,447342310,16040,16010,16040,16000,702
|
|
20240802,150900,436103800,16010,16030,16030,16010,36
|
|
20240802,150800,435527240,16040,16040,16040,16020,33
|
|
20240802,150700,434998520,16020,16020,16020,16020,0
|
|
20240802,150600,434998520,16020,16020,16020,16020,0
|
|
20240802,150500,434998520,16020,16070,16080,16010,113
|
|
20240802,150400,433188040,16070,16060,16070,16060,143
|
|
20240802,150300,430890050,16060,16060,16070,16060,125
|
|
20240802,150200,428881520,16070,16070,16070,16070,0
|
|
20240802,150100,428881520,16070,16060,16070,16040,21
|
|
20240802,150000,428544600,16070,16030,16070,16030,270
|
|
20240802,145900,424212870,16020,16020,16020,16020,242
|
|
20240802,145800,420336030,16020,16030,16030,16020,82
|
|
20240802,145700,419022080,16020,16020,16020,16020,30
|
|
20240802,145600,418541480,16030,16030,16030,16030,1
|
|
20240802,145500,418525450,16030,16040,16040,16030,77
|
|
20240802,145400,417290630,16040,16040,16040,16040,12
|
|
20240802,145300,417098150,16040,16040,16040,16040,3
|
|
20240802,145200,417050030,16040,16040,16040,16040,8
|
|
20240802,145100,416921710,16040,16040,16040,16040,2
|
|
20240802,145000,416889630,16040,16050,16050,16040,23
|
|
20240802,144900,416520490,16030,16040,16040,16030,11
|
|
20240802,144800,416344070,16040,16040,16040,16040,1
|
|
20240802,144700,416328030,16040,16050,16050,16040,26
|
|
20240802,144600,415910740,16050,16050,16050,16050,4
|
|
20240802,144500,415846540,16030,16030,16030,16030,5
|
|
20240802,144400,415766390,16030,16030,16030,16030,0
|
|
20240802,144300,415766390,16030,16050,16050,16030,183
|
|
20240802,144200,412829620,16050,16030,16050,16030,31
|
|
20240802,144100,412332090,16030,16040,16040,16030,71
|
|
20240802,144000,411193260,16020,16020,16020,16020,0
|
|
20240802,143900,411193260,16020,16020,16020,16020,21
|
|
20240802,143800,410856840,16040,16010,16040,16010,6
|
|
20240802,143700,410760630,16010,16000,16010,16000,39
|
|
20240802,143600,410136250,16010,16010,16010,16010,101
|
|
20240802,143500,408519240,16010,16030,16030,16010,140
|
|
20240802,143400,406275920,16030,16010,16030,16010,205
|
|
20240802,143300,402991630,16040,16020,16040,16020,112
|
|
20240802,143200,401197330,16040,16040,16040,16040,5
|
|
20240802,143100,401117130,16040,16040,16040,16040,85
|
|
20240802,143000,399753730,16020,16030,16030,16020,70
|
|
20240802,142900,398631940,16020,16020,16020,16020,2
|
|
20240802,142800,398599900,16020,16030,16030,16020,50
|
|
20240802,142700,397798520,16040,16040,16040,16040,40
|
|
20240802,142600,397156920,16050,16060,16060,16050,171
|
|
20240802,142500,394411160,16070,16070,16070,16070,66
|
|
20240802,142400,393350540,16070,16070,16070,16070,0
|
|
20240802,142300,393350540,16070,16080,16080,16070,123
|
|
20240802,142200,391372770,16090,16090,16090,16090,0
|
|
20240802,142100,391372770,16090,16090,16090,16090,0
|
|
20240802,142000,391372770,16090,16090,16090,16090,0
|
|
20240802,141900,391372770,16090,16090,16090,16090,1
|
|
20240802,141800,391356680,16090,16090,16090,16090,60
|
|
20240802,141700,390391280,16080,16090,16090,16080,188
|
|
20240802,141600,387367710,16090,16090,16090,16090,10
|
|
20240802,141500,387206810,16090,16080,16090,16080,18
|
|
20240802,141400,386917350,16090,16090,16090,16090,5
|
|
20240802,141300,386836900,16090,16100,16100,16090,35
|
|
20240802,141200,386273680,16100,16100,16100,16100,0
|
|
20240802,141100,386273680,16100,16100,16100,16100,1
|
|
20240802,141000,386257580,16100,16100,16100,16100,29
|
|
20240802,140900,385790680,16100,16100,16100,16100,33
|
|
20240802,140800,385259380,16080,16080,16080,16080,0
|
|
20240802,140700,385259380,16080,16080,16080,16080,38
|
|
20240802,140600,384648340,16080,16080,16080,16060,31
|
|
20240802,140500,384149880,16080,16070,16080,16070,9
|
|
20240802,140400,384005200,16080,16080,16080,16080,0
|
|
20240802,140300,384005200,16080,16080,16080,16080,3
|
|
20240802,140200,383956960,16070,16090,16090,16070,28
|
|
20240802,140100,383506870,16080,16090,16090,16080,3
|
|
20240802,140000,383458610,16090,16100,16100,16090,15
|
|
20240802,135900,383217190,16100,16100,16100,16100,70
|
|
20240802,135800,382090190,16100,16100,16100,16100,0
|
|
20240802,135700,382090190,16100,16100,16100,16100,0
|
|
20240802,135600,382090190,16100,16100,16100,16100,0
|
|
20240802,135500,382090190,16100,16100,16100,16100,0
|
|
20240802,135400,382090190,16100,16110,16110,16100,28
|
|
20240802,135300,381639360,16090,16090,16090,16090,1
|
|
20240802,135200,381623270,16090,16090,16090,16090,2
|
|
20240802,135100,381591090,16090,16150,16150,16090,213
|
|
20240802,135000,378160220,16200,16200,16200,16170,724
|
|
20240802,134900,366435890,16200,16200,16200,16200,102
|
|
20240802,134800,364783490,16210,16220,16220,16210,192
|
|
20240802,134700,361669970,16230,16230,16230,16230,0
|
|
20240802,134600,361669970,16230,16230,16230,16230,0
|
|
20240802,134500,361669970,16230,16230,16230,16230,74
|
|
20240802,134400,360468950,16240,16240,16240,16240,56
|
|
20240802,134300,359559510,16250,16250,16250,16250,0
|
|
20240802,134200,359559510,16250,16250,16250,16250,0
|
|
20240802,134100,359559510,16250,16250,16250,16250,6
|
|
20240802,134000,359462010,16250,16250,16250,16250,0
|
|
20240802,133900,359462010,16250,16250,16250,16250,0
|
|
20240802,133800,359462010,16250,16250,16250,16250,0
|
|
20240802,133700,359462010,16250,16250,16250,16250,40
|
|
20240802,133600,358812010,16250,16250,16250,16250,0
|
|
20240802,133500,358812010,16250,16250,16250,16250,59
|
|
20240802,133400,357853260,16250,16250,16250,16250,70
|
|
20240802,133300,356715760,16250,16250,16250,16250,0
|
|
20240802,133200,356715760,16250,16250,16250,16250,6
|
|
20240802,133100,356618260,16250,16250,16250,16250,0
|
|
20240802,133000,356618260,16250,16250,16250,16250,0
|
|
20240802,132900,356618260,16250,16250,16250,16250,1
|
|
20240802,132800,356602010,16250,16250,16250,16250,1
|
|
20240802,132700,356585760,16250,16250,16250,16250,0
|
|
20240802,132600,356585760,16250,16250,16250,16250,0
|
|
20240802,132500,356585760,16250,16250,16250,16250,0
|
|
20240802,132400,356585760,16250,16250,16250,16250,1
|
|
20240802,132300,356569510,16240,16240,16240,16240,1
|
|
20240802,132200,356553270,16220,16210,16220,16210,488
|
|
20240802,132100,348642480,16210,16210,16210,16210,7
|
|
20240802,132000,348529010,16200,16210,16210,16200,158
|
|
20240802,131900,345968410,16210,16210,16210,16210,11
|
|
20240802,131800,345790100,16200,16200,16200,16200,5
|
|
20240802,131700,345709100,16200,16200,16200,16200,125
|
|
20240802,131600,343684100,16210,16210,16210,16210,0
|
|
20240802,131500,343684100,16210,16200,16210,16200,63
|
|
20240802,131400,342663270,16200,16200,16210,16200,120
|
|
20240802,131300,340718670,16210,16230,16230,16210,4
|
|
20240802,131200,340653800,16230,16200,16230,16200,2
|
|
20240802,131100,340621370,16200,16260,16260,16200,1072
|
|
20240802,131000,323223370,16260,16260,16260,16260,70
|
|
20240802,130900,322085170,16260,16260,16260,16260,0
|
|
20240802,130800,322085170,16260,16260,16260,16260,0
|
|
20240802,130700,322085170,16260,16260,16260,16260,0
|
|
20240802,130600,322085170,16260,16260,16260,16260,0
|
|
20240802,130500,322085170,16260,16260,16260,16260,0
|
|
20240802,130400,322085170,16260,16260,16260,16260,0
|
|
20240802,130300,322085170,16260,16260,16260,16260,0
|
|
20240802,130200,322085170,16260,16260,16260,16260,0
|
|
20240802,130100,322085170,16260,16260,16260,16260,0
|
|
20240802,130000,322085170,16260,16260,16260,16260,0
|
|
20240802,125900,322085170,16260,16260,16260,16260,2
|
|
20240802,125800,322052650,16250,16250,16250,16250,0
|
|
20240802,125700,322052650,16250,16260,16260,16250,5
|
|
20240802,125600,321971390,16250,16250,16250,16250,0
|
|
20240802,125500,321971390,16250,16250,16250,16250,0
|
|
20240802,125400,321971390,16250,16280,16280,16250,87
|
|
20240802,125300,320557380,16290,16290,16290,16290,3
|
|
20240802,125200,320508510,16290,16290,16290,16290,0
|
|
20240802,125100,320508510,16290,16290,16290,16290,32
|
|
20240802,125000,319987230,16320,16320,16320,16320,27
|
|
20240802,124900,319546590,16320,16320,16320,16320,0
|
|
20240802,124800,319546590,16320,16320,16320,16320,0
|
|
20240802,124700,319546590,16320,16320,16320,16320,0
|
|
20240802,124600,319546590,16320,16320,16320,16320,1
|
|
20240802,124500,319530270,16340,16340,16340,16340,0
|
|
20240802,124400,319530270,16340,16340,16340,16340,0
|
|
20240802,124300,319530270,16340,16340,16340,16340,0
|
|
20240802,124200,319530270,16340,16340,16340,16340,0
|
|
20240802,124100,319530270,16340,16340,16340,16340,10
|
|
20240802,124000,319366870,16340,16340,16340,16340,0
|
|
20240802,123900,319366870,16340,16290,16340,16290,89
|
|
20240802,123800,317917010,16290,16290,16290,16290,0
|
|
20240802,123700,317917010,16290,16290,16290,16290,0
|
|
20240802,123600,317917010,16290,16290,16290,16290,0
|
|
20240802,123500,317917010,16290,16290,16290,16290,0
|
|
20240802,123400,317917010,16290,16290,16290,16290,0
|
|
20240802,123300,317917010,16290,16290,16290,16290,0
|
|
20240802,123200,317917010,16290,16290,16290,16290,0
|
|
20240802,123100,317917010,16290,16290,16290,16290,0
|
|
20240802,123000,317917010,16290,16290,16290,16290,75
|
|
20240802,122900,316695260,16290,16290,16290,16290,0
|
|
20240802,122800,316695260,16290,16290,16290,16290,20
|
|
20240802,122700,316369460,16290,16290,16290,16290,0
|
|
20240802,122600,316369460,16290,16290,16290,16290,10
|
|
20240802,122500,316206560,16290,16290,16290,16290,100
|
|
20240802,122400,314577560,16290,16290,16290,16290,0
|
|
20240802,122300,314577560,16290,16290,16290,16290,2
|
|
20240802,122200,314544980,16290,16290,16290,16290,0
|
|
20240802,122100,314544980,16290,16290,16290,16290,0
|
|
20240802,122000,314544980,16290,16290,16290,16290,0
|
|
20240802,121900,314544980,16290,16290,16290,16290,0
|
|
20240802,121800,314544980,16290,16290,16290,16290,5
|
|
20240802,121700,314463530,16300,16300,16300,16300,0
|
|
20240802,121600,314463530,16300,16300,16300,16300,0
|
|
20240802,121500,314463530,16300,16290,16300,16290,381
|
|
20240802,121400,308253370,16340,16290,16340,16290,21
|
|
20240802,121300,307911130,16280,16280,16280,16280,1
|
|
20240802,121200,307894850,16210,16210,16210,16210,0
|
|
20240802,121100,307894850,16210,16210,16210,16210,0
|
|
20240802,121000,307894850,16210,16210,16210,16210,0
|
|
20240802,120900,307894850,16210,16210,16210,16210,10
|
|
20240802,120800,307732750,16220,16220,16290,16210,253
|
|
20240802,120700,303629550,16220,16220,16220,16220,100
|
|
20240802,120600,302007550,16220,16220,16220,16220,0
|
|
20240802,120500,302007550,16220,16220,16220,16220,0
|
|
20240802,120400,302007550,16220,16270,16290,16220,520
|
|
20240802,120300,293555680,16270,16270,16270,16270,0
|
|
20240802,120200,293555680,16270,16270,16270,16270,11
|
|
20240802,120100,293376710,16280,16280,16280,16280,0
|
|
20240802,120000,293376710,16280,16290,16290,16280,202
|
|
20240802,115900,290086930,16290,16290,16290,16290,2
|
|
20240802,115800,290054350,16290,16290,16290,16290,50
|
|
20240802,115700,289239850,16380,16380,16380,16380,0
|
|
20240802,115600,289239850,16380,16380,16380,16380,0
|
|
20240802,115500,289239850,16380,16380,16380,16380,5
|
|
20240802,115400,289157950,16300,16300,16300,16300,22
|
|
20240802,115300,288799350,16400,16400,16400,16400,51
|
|
20240802,115200,287962950,16480,16480,16480,16480,0
|
|
20240802,115100,287962950,16480,16330,16480,16330,60
|
|
20240802,115000,286980020,16280,16280,16280,16280,0
|
|
20240802,114900,286980020,16280,16300,16300,16280,256
|
|
20240802,114800,282809150,16310,16340,16340,16310,88
|
|
20240802,114700,281372960,16380,16380,16380,16380,0
|
|
20240802,114600,281372960,16380,16380,16380,16380,0
|
|
20240802,114500,281372960,16380,16380,16380,16380,18
|
|
20240802,114400,281078120,16380,16380,16380,16380,24
|
|
20240802,114300,280685000,16390,16340,16400,16340,36
|
|
20240802,114200,280096290,16290,16290,16290,16290,0
|
|
20240802,114100,280096290,16290,16290,16290,16290,0
|
|
20240802,114000,280096290,16290,16290,16290,16290,0
|
|
20240802,113900,280096290,16290,16290,16290,16290,0
|
|
20240802,113800,280096290,16290,16290,16290,16290,30
|
|
20240802,113700,279607590,16290,16290,16290,16290,0
|
|
20240802,113600,279607590,16290,16290,16290,16290,0
|
|
20240802,113500,279607590,16290,16290,16290,16290,1
|
|
20240802,113400,279591300,16290,16290,16290,16290,0
|
|
20240802,113300,279591300,16290,16290,16290,16290,2
|
|
20240802,113200,279558720,16290,16290,16290,16290,1
|
|
20240802,113100,279542430,16280,16280,16280,16280,0
|
|
20240802,113000,279542430,16280,16280,16280,16280,0
|
|
20240802,112900,279542430,16280,16300,16300,16280,96
|
|
20240802,112800,277978680,16300,16290,16300,16290,12
|
|
20240802,112700,277783090,16300,16300,16300,16300,5
|
|
20240802,112600,277701590,16300,16300,16300,16300,1
|
|
20240802,112500,277685290,16300,16300,16300,16300,5
|
|
20240802,112400,277603790,16300,16300,16300,16300,0
|
|
20240802,112300,277603790,16300,16300,16300,16300,4
|
|
20240802,112200,277538590,16300,16300,16300,16300,0
|
|
20240802,112100,277538590,16300,16300,16300,16300,164
|
|
20240802,112000,274865390,16300,16300,16300,16300,10
|
|
20240802,111900,274702390,16300,16300,16300,16300,10
|
|
20240802,111800,274539390,16300,16300,16300,16300,1
|
|
20240802,111700,274523090,16300,16300,16300,16300,9
|
|
20240802,111600,274376390,16290,16290,16290,16290,10
|
|
20240802,111500,274213490,16300,16340,16340,16300,186
|
|
20240802,111400,271178930,16340,16340,16340,16340,3
|
|
20240802,111300,271129910,16330,16340,16340,16330,2
|
|
20240802,111200,271097240,16320,16320,16320,16320,0
|
|
20240802,111100,271097240,16320,16320,16320,16320,0
|
|
20240802,111000,271097240,16320,16320,16320,16320,3
|
|
20240802,110900,271048280,16320,16320,16320,16320,0
|
|
20240802,110800,271048280,16320,16320,16320,16320,0
|
|
20240802,110700,271048280,16320,16320,16320,16320,0
|
|
20240802,110600,271048280,16320,16320,16320,16320,0
|
|
20240802,110500,271048280,16320,16320,16320,16320,0
|
|
20240802,110400,271048280,16320,16350,16350,16320,163
|
|
20240802,110300,268386990,16350,16350,16350,16350,0
|
|
20240802,110200,268386990,16350,16350,16350,16350,15
|
|
20240802,110100,268141740,16350,16350,16350,16350,5
|
|
20240802,110000,268059990,16340,16340,16340,16340,46
|
|
20240802,105900,267308350,16340,16340,16340,16340,89
|
|
20240802,105800,265854090,16340,16340,16340,16340,17
|
|
20240802,105700,265576310,16340,16340,16340,16340,16
|
|
20240802,105600,265314870,16340,16350,16350,16340,200
|
|
20240802,105500,262046860,16340,16340,16340,16340,0
|
|
20240802,105400,262046860,16340,16340,16340,16340,1
|
|
20240802,105300,262030520,16340,16340,16340,16340,0
|
|
20240802,105200,262030520,16340,16340,16340,16340,0
|
|
20240802,105100,262030520,16340,16340,16340,16340,0
|
|
20240802,105000,262030520,16340,16340,16340,16340,9
|
|
20240802,104900,261883460,16350,16360,16360,16350,611
|
|
20240802,104800,251893600,16450,16400,16450,16400,672
|
|
20240802,104700,240845300,16400,16400,16400,16400,11
|
|
20240802,104600,240664900,16440,16440,16440,16440,4
|
|
20240802,104500,240599140,16440,16440,16440,16440,1
|
|
20240802,104400,240582700,16340,16340,16340,16340,106
|
|
20240802,104300,238850660,16340,16340,16340,16340,60
|
|
20240802,104200,237870260,16340,16340,16340,16340,181
|
|
20240802,104100,234912720,16350,16350,16350,16350,389
|
|
20240802,104000,228552570,16350,16360,16360,16350,71
|
|
20240802,103900,227391550,16360,16350,16360,16350,6
|
|
20240802,103800,227293400,16350,16440,16440,16200,1721
|
|
20240802,103700,199295450,16430,16430,16430,16430,0
|
|
20240802,103600,199295450,16430,16460,16460,16430,70
|
|
20240802,103500,198144310,16460,16460,16460,16460,0
|
|
20240802,103400,198144310,16460,16490,16490,16460,228
|
|
20240802,103300,194389980,16520,16520,16520,16520,0
|
|
20240802,103200,194389980,16520,16520,16520,16520,7
|
|
20240802,103100,194274340,16460,16460,16460,16460,0
|
|
20240802,103000,194274340,16460,16460,16460,16460,0
|
|
20240802,102900,194274340,16460,16460,16460,16460,1
|
|
20240802,102800,194257880,16540,16540,16540,16540,0
|
|
20240802,102700,194257880,16540,16470,16540,16460,336
|
|
20240802,102600,188725520,16470,16460,16470,16460,112
|
|
20240802,102500,186881110,16460,16540,16540,16460,336
|
|
20240802,102400,181327540,16540,16580,16580,16540,169
|
|
20240802,102300,178530360,16640,16650,16650,16640,28
|
|
20240802,102200,178064190,16650,16640,16650,16640,53
|
|
20240802,102100,177182240,16640,16620,16640,16620,6
|
|
20240802,102000,177082500,16640,16600,16640,16600,74
|
|
20240802,101900,175853900,16620,16620,16620,16620,0
|
|
20240802,101800,175853900,16620,16620,16620,16620,0
|
|
20240802,101700,175853900,16620,16620,16620,16620,10
|
|
20240802,101600,175687700,16560,16570,16570,16560,109
|
|
20240802,101500,173882560,16560,16570,16570,16560,6
|
|
20240802,101400,173783150,16620,16620,16620,16620,3
|
|
20240802,101300,173733290,16610,16610,16610,16610,10
|
|
20240802,101200,173567190,16600,16600,16600,16600,0
|
|
20240802,101100,173567190,16600,16600,16600,16600,60
|
|
20240802,101000,172571190,16600,16600,16620,16600,23
|
|
20240802,100900,172189330,16600,16600,16600,16600,0
|
|
20240802,100800,172189330,16600,16600,16600,16600,0
|
|
20240802,100700,172189330,16600,16590,16600,16590,18
|
|
20240802,100600,171890620,16590,16590,16590,16590,3
|
|
20240802,100500,171840850,16590,16530,16590,16530,48
|
|
20240802,100400,171047050,16510,16510,16510,16510,49
|
|
20240802,100300,170238060,16510,16510,16510,16510,4
|
|
20240802,100200,170172020,16500,16500,16500,16500,5
|
|
20240802,100100,170089520,16430,16430,16430,16430,0
|
|
20240802,100000,170089520,16430,16480,16480,16430,128
|
|
20240802,095900,167981430,16480,16480,16480,16480,52
|
|
20240802,095800,167124470,16480,16480,16480,16480,52
|
|
20240802,095700,166267510,16480,16480,16480,16480,1
|
|
20240802,095600,166251030,16480,16480,16480,16480,44
|
|
20240802,095500,165525910,16430,16450,16450,16430,93
|
|
20240802,095400,163997480,16450,16450,16450,16450,0
|
|
20240802,095300,163997480,16450,16450,16450,16450,0
|
|
20240802,095200,163997480,16450,16460,16460,16450,18
|
|
20240802,095100,163701250,16520,16520,16520,16520,52
|
|
20240802,095000,162842210,16460,16610,16610,16460,576
|
|
20240802,094900,153344560,16560,16560,16560,16560,45
|
|
20240802,094800,152599360,16560,16560,16560,16560,54
|
|
20240802,094700,151705120,16510,16510,16510,16510,0
|
|
20240802,094600,151705120,16510,16550,16550,16510,12
|
|
20240802,094500,151506600,16560,16560,16560,16560,20
|
|
20240802,094400,151175400,16560,16560,16560,16560,1
|
|
20240802,094300,151158840,16560,16500,16560,16480,259
|
|
20240802,094200,146887630,16490,16490,16490,16490,0
|
|
20240802,094100,146887630,16490,16500,16500,16490,20
|
|
20240802,094000,146557790,16700,16590,16700,16590,26
|
|
20240802,093900,146125800,16480,16480,16480,16480,0
|
|
20240802,093800,146125800,16480,16480,16480,16480,0
|
|
20240802,093700,146125800,16480,16480,16480,16480,0
|
|
20240802,093600,146125800,16480,16480,16480,16480,5
|
|
20240802,093500,146043400,16490,16480,16500,16480,143
|
|
20240802,093400,143686160,16480,16500,16500,16480,184
|
|
20240802,093300,140650230,16510,16570,16570,16510,117
|
|
20240802,093200,138715980,16570,16570,16570,16570,1
|
|
20240802,093100,138699410,16570,16600,16600,16570,116
|
|
20240802,093000,136777060,16600,16570,16720,16570,373
|
|
20240802,092900,130590380,16570,16570,16570,16570,2
|
|
20240802,092800,130557240,16570,16570,16570,16570,3
|
|
20240802,092700,130507530,16570,16570,16570,16570,86
|
|
20240802,092600,129082510,16530,16530,16530,16530,0
|
|
20240802,092500,129082510,16530,16500,16530,16500,165
|
|
20240802,092400,126359640,16500,16490,16500,16490,186
|
|
20240802,092300,123290790,16500,16550,16550,16480,576
|
|
20240802,092200,113786170,16550,16670,16730,16550,794
|
|
20240802,092100,100609490,16670,16670,16670,16670,40
|
|
20240802,092000,99942690,16670,16670,16670,16670,28
|
|
20240802,091900,99475930,16650,16650,16650,16650,30
|
|
20240802,091800,98976430,16630,16650,16650,16630,71
|
|
20240802,091700,97795140,16650,16770,16770,16650,307
|
|
20240802,091600,92680900,16770,16770,16770,16770,0
|
|
20240802,091500,92680900,16770,16810,16810,16660,420
|
|
20240802,091400,85668440,16730,16740,16740,16730,124
|
|
20240802,091300,83593380,16750,16780,16780,16750,98
|
|
20240802,091200,81950290,16770,16760,16770,16750,164
|
|
20240802,091100,79200600,16770,16780,16780,16770,196
|
|
20240802,091000,75913550,17030,16820,17040,16770,273
|
|
20240802,090900,71323560,17050,17050,17050,16810,33
|
|
20240802,090800,70761390,17050,17050,17050,17050,5
|
|
20240802,090700,70676140,16810,17000,17010,16730,589
|
|
20240802,090600,60751150,17000,17030,17030,17000,101
|
|
20240802,090500,59033320,17250,17250,17250,17250,21
|
|
20240802,090400,58671070,17250,17000,17270,17000,118
|
|
20240802,090300,56636290,17120,17120,17120,16860,260
|
|
20240802,090200,52187690,17120,17050,17250,16730,355
|
|
20240802,090100,46146030,17120,17160,17160,17070,553
|
|
20240802,090000,36673010,17160,17250,17270,17160,2126
|