747 lines
36 KiB
CSV
747 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,212400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,212300,1396713900,8450,8450,8450,8450,0
|
|
20240816,212200,1396713900,8450,8450,8450,8450,0
|
|
20240816,212100,1396713900,8450,8450,8450,8450,0
|
|
20240816,212000,1396713900,8450,8450,8450,8450,0
|
|
20240816,211900,1396713900,8450,8450,8450,8450,0
|
|
20240816,211800,1396713900,8450,8450,8450,8450,0
|
|
20240816,211700,1396713900,8450,8450,8450,8450,0
|
|
20240816,211600,1396713900,8450,8450,8450,8450,0
|
|
20240816,211500,1396713900,8450,8450,8450,8450,0
|
|
20240816,211400,1396713900,8450,8450,8450,8450,0
|
|
20240816,211300,1396713900,8450,8450,8450,8450,0
|
|
20240816,211200,1396713900,8450,8450,8450,8450,0
|
|
20240816,211100,1396713900,8450,8450,8450,8450,0
|
|
20240816,211000,1396713900,8450,8450,8450,8450,0
|
|
20240816,210900,1396713900,8450,8450,8450,8450,0
|
|
20240816,210800,1396713900,8450,8450,8450,8450,0
|
|
20240816,210700,1396713900,8450,8450,8450,8450,0
|
|
20240816,210600,1396713900,8450,8450,8450,8450,0
|
|
20240816,210500,1396713900,8450,8450,8450,8450,0
|
|
20240816,210400,1396713900,8450,8450,8450,8450,0
|
|
20240816,210300,1396713900,8450,8450,8450,8450,0
|
|
20240816,210200,1396713900,8450,8450,8450,8450,0
|
|
20240816,210100,1396713900,8450,8450,8450,8450,0
|
|
20240816,210000,1396713900,8450,8450,8450,8450,0
|
|
20240816,205900,1396713900,8450,8450,8450,8450,0
|
|
20240816,205800,1396713900,8450,8450,8450,8450,0
|
|
20240816,205700,1396713900,8450,8450,8450,8450,0
|
|
20240816,205600,1396713900,8450,8450,8450,8450,0
|
|
20240816,205500,1396713900,8450,8450,8450,8450,0
|
|
20240816,205400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,205300,1396713900,8450,8450,8450,8450,0
|
|
20240816,205200,1396713900,8450,8450,8450,8450,0
|
|
20240816,205100,1396713900,8450,8450,8450,8450,0
|
|
20240816,205000,1396713900,8450,8450,8450,8450,0
|
|
20240816,204900,1396713900,8450,8450,8450,8450,0
|
|
20240816,204800,1396713900,8450,8450,8450,8450,0
|
|
20240816,204700,1396713900,8450,8450,8450,8450,0
|
|
20240816,204600,1396713900,8450,8450,8450,8450,0
|
|
20240816,204500,1396713900,8450,8450,8450,8450,0
|
|
20240816,204400,1396713900,8450,8450,8450,8450,0
|
|
20240816,204300,1396713900,8450,8450,8450,8450,0
|
|
20240816,204200,1396713900,8450,8450,8450,8450,0
|
|
20240816,204100,1396713900,8450,8450,8450,8450,0
|
|
20240816,204000,1396713900,8450,8450,8450,8450,0
|
|
20240816,203900,1396713900,8450,8450,8450,8450,0
|
|
20240816,203800,1396713900,8450,8450,8450,8450,0
|
|
20240816,203700,1396713900,8450,8450,8450,8450,0
|
|
20240816,203600,1396713900,8450,8450,8450,8450,0
|
|
20240816,203500,1396713900,8450,8450,8450,8450,0
|
|
20240816,203400,1396713900,8450,8450,8450,8450,0
|
|
20240816,203300,1396713900,8450,8450,8450,8450,0
|
|
20240816,203200,1396713900,8450,8450,8450,8450,0
|
|
20240816,203100,1396713900,8450,8450,8450,8450,0
|
|
20240816,203000,1396713900,8450,8450,8450,8450,0
|
|
20240816,202900,1396713900,8450,8450,8450,8450,0
|
|
20240816,202800,1396713900,8450,8450,8450,8450,0
|
|
20240816,202700,1396713900,8450,8450,8450,8450,0
|
|
20240816,202600,1396713900,8450,8450,8450,8450,0
|
|
20240816,202500,1396713900,8450,8450,8450,8450,0
|
|
20240816,202400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,202300,1396713900,8450,8450,8450,8450,0
|
|
20240816,202200,1396713900,8450,8450,8450,8450,0
|
|
20240816,202100,1396713900,8450,8450,8450,8450,0
|
|
20240816,202000,1396713900,8450,8450,8450,8450,0
|
|
20240816,201900,1396713900,8450,8450,8450,8450,0
|
|
20240816,201800,1396713900,8450,8450,8450,8450,0
|
|
20240816,201700,1396713900,8450,8450,8450,8450,0
|
|
20240816,201600,1396713900,8450,8450,8450,8450,0
|
|
20240816,201500,1396713900,8450,8450,8450,8450,0
|
|
20240816,201400,1396713900,8450,8450,8450,8450,0
|
|
20240816,201300,1396713900,8450,8450,8450,8450,0
|
|
20240816,201200,1396713900,8450,8450,8450,8450,0
|
|
20240816,201100,1396713900,8450,8450,8450,8450,0
|
|
20240816,201000,1396713900,8450,8450,8450,8450,0
|
|
20240816,200900,1396713900,8450,8450,8450,8450,0
|
|
20240816,200800,1396713900,8450,8450,8450,8450,0
|
|
20240816,200700,1396713900,8450,8450,8450,8450,0
|
|
20240816,200600,1396713900,8450,8450,8450,8450,0
|
|
20240816,200500,1396713900,8450,8450,8450,8450,0
|
|
20240816,200400,1396713900,8450,8450,8450,8450,0
|
|
20240816,200300,1396713900,8450,8450,8450,8450,0
|
|
20240816,200200,1396713900,8450,8450,8450,8450,0
|
|
20240816,200100,1396713900,8450,8450,8450,8450,0
|
|
20240816,200000,1396713900,8450,8450,8450,8450,0
|
|
20240816,195900,1396713900,8450,8450,8450,8450,0
|
|
20240816,195800,1396713900,8450,8450,8450,8450,0
|
|
20240816,195700,1396713900,8450,8450,8450,8450,0
|
|
20240816,195600,1396713900,8450,8450,8450,8450,0
|
|
20240816,195500,1396713900,8450,8450,8450,8450,0
|
|
20240816,195400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,195300,1396713900,8450,8450,8450,8450,0
|
|
20240816,195200,1396713900,8450,8450,8450,8450,0
|
|
20240816,195100,1396713900,8450,8450,8450,8450,0
|
|
20240816,195000,1396713900,8450,8450,8450,8450,0
|
|
20240816,194900,1396713900,8450,8450,8450,8450,0
|
|
20240816,194800,1396713900,8450,8450,8450,8450,0
|
|
20240816,194700,1396713900,8450,8450,8450,8450,0
|
|
20240816,194600,1396713900,8450,8450,8450,8450,0
|
|
20240816,194500,1396713900,8450,8450,8450,8450,0
|
|
20240816,194400,1396713900,8450,8450,8450,8450,0
|
|
20240816,194300,1396713900,8450,8450,8450,8450,0
|
|
20240816,194200,1396713900,8450,8450,8450,8450,0
|
|
20240816,194100,1396713900,8450,8450,8450,8450,0
|
|
20240816,194000,1396713900,8450,8450,8450,8450,0
|
|
20240816,193900,1396713900,8450,8450,8450,8450,0
|
|
20240816,193800,1396713900,8450,8450,8450,8450,0
|
|
20240816,193700,1396713900,8450,8450,8450,8450,0
|
|
20240816,193600,1396713900,8450,8450,8450,8450,0
|
|
20240816,193500,1396713900,8450,8450,8450,8450,0
|
|
20240816,193400,1396713900,8450,8450,8450,8450,0
|
|
20240816,193300,1396713900,8450,8450,8450,8450,0
|
|
20240816,193200,1396713900,8450,8450,8450,8450,0
|
|
20240816,193100,1396713900,8450,8450,8450,8450,0
|
|
20240816,193000,1396713900,8450,8450,8450,8450,0
|
|
20240816,192900,1396713900,8450,8450,8450,8450,0
|
|
20240816,192800,1396713900,8450,8450,8450,8450,0
|
|
20240816,192700,1396713900,8450,8450,8450,8450,0
|
|
20240816,192600,1396713900,8450,8450,8450,8450,0
|
|
20240816,192500,1396713900,8450,8450,8450,8450,0
|
|
20240816,192400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,192300,1396713900,8450,8450,8450,8450,0
|
|
20240816,192200,1396713900,8450,8450,8450,8450,0
|
|
20240816,192100,1396713900,8450,8450,8450,8450,0
|
|
20240816,192000,1396713900,8450,8450,8450,8450,0
|
|
20240816,191900,1396713900,8450,8450,8450,8450,0
|
|
20240816,191800,1396713900,8450,8450,8450,8450,0
|
|
20240816,191700,1396713900,8450,8450,8450,8450,0
|
|
20240816,191600,1396713900,8450,8450,8450,8450,0
|
|
20240816,191500,1396713900,8450,8450,8450,8450,0
|
|
20240816,191400,1396713900,8450,8450,8450,8450,0
|
|
20240816,191300,1396713900,8450,8450,8450,8450,0
|
|
20240816,191200,1396713900,8450,8450,8450,8450,0
|
|
20240816,191100,1396713900,8450,8450,8450,8450,0
|
|
20240816,191000,1396713900,8450,8450,8450,8450,0
|
|
20240816,190900,1396713900,8450,8450,8450,8450,0
|
|
20240816,190800,1396713900,8450,8450,8450,8450,0
|
|
20240816,190700,1396713900,8450,8450,8450,8450,0
|
|
20240816,190600,1396713900,8450,8450,8450,8450,0
|
|
20240816,190500,1396713900,8450,8450,8450,8450,0
|
|
20240816,190400,1396713900,8450,8450,8450,8450,0
|
|
20240816,190300,1396713900,8450,8450,8450,8450,0
|
|
20240816,190200,1396713900,8450,8450,8450,8450,0
|
|
20240816,190100,1396713900,8450,8450,8450,8450,0
|
|
20240816,190000,1396713900,8450,8450,8450,8450,0
|
|
20240816,185900,1396713900,8450,8450,8450,8450,0
|
|
20240816,185800,1396713900,8450,8450,8450,8450,0
|
|
20240816,185700,1396713900,8450,8450,8450,8450,0
|
|
20240816,185600,1396713900,8450,8450,8450,8450,0
|
|
20240816,185500,1396713900,8450,8450,8450,8450,0
|
|
20240816,185400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,185300,1396713900,8450,8450,8450,8450,0
|
|
20240816,185200,1396713900,8450,8450,8450,8450,0
|
|
20240816,185100,1396713900,8450,8450,8450,8450,0
|
|
20240816,185000,1396713900,8450,8450,8450,8450,0
|
|
20240816,184900,1396713900,8450,8450,8450,8450,0
|
|
20240816,184800,1396713900,8450,8450,8450,8450,0
|
|
20240816,184700,1396713900,8450,8450,8450,8450,0
|
|
20240816,184600,1396713900,8450,8450,8450,8450,0
|
|
20240816,184500,1396713900,8450,8450,8450,8450,0
|
|
20240816,184400,1396713900,8450,8450,8450,8450,0
|
|
20240816,184300,1396713900,8450,8450,8450,8450,0
|
|
20240816,184200,1396713900,8450,8450,8450,8450,0
|
|
20240816,184100,1396713900,8450,8450,8450,8450,0
|
|
20240816,184000,1396713900,8450,8450,8450,8450,0
|
|
20240816,183900,1396713900,8450,8450,8450,8450,0
|
|
20240816,183800,1396713900,8450,8450,8450,8450,0
|
|
20240816,183700,1396713900,8450,8450,8450,8450,0
|
|
20240816,183600,1396713900,8450,8450,8450,8450,0
|
|
20240816,183500,1396713900,8450,8450,8450,8450,0
|
|
20240816,183400,1396713900,8450,8450,8450,8450,0
|
|
20240816,183300,1396713900,8450,8450,8450,8450,0
|
|
20240816,183200,1396713900,8450,8450,8450,8450,0
|
|
20240816,183100,1396713900,8450,8450,8450,8450,0
|
|
20240816,183000,1396713900,8450,8450,8450,8450,0
|
|
20240816,182900,1396713900,8450,8450,8450,8450,0
|
|
20240816,182800,1396713900,8450,8450,8450,8450,0
|
|
20240816,182700,1396713900,8450,8450,8450,8450,0
|
|
20240816,182600,1396713900,8450,8450,8450,8450,0
|
|
20240816,182500,1396713900,8450,8450,8450,8450,0
|
|
20240816,182400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,182300,1396713900,8450,8450,8450,8450,0
|
|
20240816,182200,1396713900,8450,8450,8450,8450,0
|
|
20240816,182100,1396713900,8450,8450,8450,8450,0
|
|
20240816,182000,1396713900,8450,8450,8450,8450,0
|
|
20240816,181900,1396713900,8450,8450,8450,8450,0
|
|
20240816,181800,1396713900,8450,8450,8450,8450,0
|
|
20240816,181700,1396713900,8450,8450,8450,8450,0
|
|
20240816,181600,1396713900,8450,8450,8450,8450,0
|
|
20240816,181500,1396713900,8450,8450,8450,8450,0
|
|
20240816,181400,1396713900,8450,8450,8450,8450,0
|
|
20240816,181300,1396713900,8450,8450,8450,8450,0
|
|
20240816,181200,1396713900,8450,8450,8450,8450,0
|
|
20240816,181100,1396713900,8450,8450,8450,8450,0
|
|
20240816,181000,1396713900,8450,8450,8450,8450,0
|
|
20240816,180900,1396713900,8450,8450,8450,8450,0
|
|
20240816,180800,1396713900,8450,8450,8450,8450,0
|
|
20240816,180700,1396713900,8450,8450,8450,8450,0
|
|
20240816,180600,1396713900,8450,8450,8450,8450,0
|
|
20240816,180500,1396713900,8450,8450,8450,8450,0
|
|
20240816,180400,1396713900,8450,8450,8450,8450,0
|
|
20240816,180300,1396713900,8450,8450,8450,8450,0
|
|
20240816,180200,1396713900,8450,8450,8450,8450,0
|
|
20240816,180100,1396713900,8450,8450,8450,8450,0
|
|
20240816,180000,1396713900,8450,8450,8450,8450,0
|
|
20240816,175900,1396713900,8450,8450,8450,8450,0
|
|
20240816,175800,1396713900,8450,8450,8450,8450,0
|
|
20240816,175700,1396713900,8450,8450,8450,8450,0
|
|
20240816,175600,1396713900,8450,8450,8450,8450,0
|
|
20240816,175500,1396713900,8450,8450,8450,8450,0
|
|
20240816,175400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,175300,1396713900,8450,8450,8450,8450,0
|
|
20240816,175200,1396713900,8450,8450,8450,8450,0
|
|
20240816,175100,1396713900,8450,8450,8450,8450,0
|
|
20240816,175000,1396713900,8450,8450,8450,8450,0
|
|
20240816,174900,1396713900,8450,8450,8450,8450,0
|
|
20240816,174800,1396713900,8450,8450,8450,8450,0
|
|
20240816,174700,1396713900,8450,8450,8450,8450,0
|
|
20240816,174600,1396713900,8450,8450,8450,8450,0
|
|
20240816,174500,1396713900,8450,8450,8450,8450,0
|
|
20240816,174400,1396713900,8450,8450,8450,8450,0
|
|
20240816,174300,1396713900,8450,8450,8450,8450,0
|
|
20240816,174200,1396713900,8450,8450,8450,8450,0
|
|
20240816,174100,1396713900,8450,8450,8450,8450,0
|
|
20240816,174000,1396713900,8450,8450,8450,8450,0
|
|
20240816,173900,1396713900,8450,8450,8450,8450,0
|
|
20240816,173800,1396713900,8450,8450,8450,8450,0
|
|
20240816,173700,1396713900,8450,8450,8450,8450,0
|
|
20240816,173600,1396713900,8450,8450,8450,8450,0
|
|
20240816,173500,1396713900,8450,8450,8450,8450,0
|
|
20240816,173400,1396713900,8450,8450,8450,8450,0
|
|
20240816,173300,1396713900,8450,8450,8450,8450,0
|
|
20240816,173200,1396713900,8450,8450,8450,8450,0
|
|
20240816,173100,1396713900,8450,8450,8450,8450,0
|
|
20240816,173000,1396713900,8450,8450,8450,8450,0
|
|
20240816,172900,1396713900,8450,8450,8450,8450,0
|
|
20240816,172800,1396713900,8450,8450,8450,8450,0
|
|
20240816,172700,1396713900,8450,8450,8450,8450,0
|
|
20240816,172600,1396713900,8450,8450,8450,8450,0
|
|
20240816,172500,1396713900,8450,8450,8450,8450,0
|
|
20240816,172400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,172300,1396713900,8450,8450,8450,8450,0
|
|
20240816,172200,1396713900,8450,8450,8450,8450,0
|
|
20240816,172100,1396713900,8450,8450,8450,8450,0
|
|
20240816,172000,1396713900,8450,8450,8450,8450,0
|
|
20240816,171900,1396713900,8450,8450,8450,8450,0
|
|
20240816,171800,1396713900,8450,8450,8450,8450,0
|
|
20240816,171700,1396713900,8450,8450,8450,8450,0
|
|
20240816,171600,1396713900,8450,8450,8450,8450,0
|
|
20240816,171500,1396713900,8450,8450,8450,8450,0
|
|
20240816,171400,1396713900,8450,8450,8450,8450,0
|
|
20240816,171300,1396713900,8450,8450,8450,8450,0
|
|
20240816,171200,1396713900,8450,8450,8450,8450,0
|
|
20240816,171100,1396713900,8450,8450,8450,8450,0
|
|
20240816,171000,1396713900,8450,8450,8450,8450,0
|
|
20240816,170900,1396713900,8450,8450,8450,8450,0
|
|
20240816,170800,1396713900,8450,8450,8450,8450,0
|
|
20240816,170700,1396713900,8450,8450,8450,8450,0
|
|
20240816,170600,1396713900,8450,8450,8450,8450,0
|
|
20240816,170500,1396713900,8450,8450,8450,8450,0
|
|
20240816,170400,1396713900,8450,8450,8450,8450,0
|
|
20240816,170300,1396713900,8450,8450,8450,8450,0
|
|
20240816,170200,1396713900,8450,8450,8450,8450,0
|
|
20240816,170100,1396713900,8450,8450,8450,8450,0
|
|
20240816,170000,1396713900,8450,8450,8450,8450,0
|
|
20240816,165900,1396713900,8450,8450,8450,8450,0
|
|
20240816,165800,1396713900,8450,8450,8450,8450,0
|
|
20240816,165700,1396713900,8450,8450,8450,8450,0
|
|
20240816,165600,1396713900,8450,8450,8450,8450,0
|
|
20240816,165500,1396713900,8450,8450,8450,8450,0
|
|
20240816,165400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,165300,1396713900,8450,8450,8450,8450,0
|
|
20240816,165200,1396713900,8450,8450,8450,8450,0
|
|
20240816,165100,1396713900,8450,8450,8450,8450,0
|
|
20240816,165000,1396713900,8450,8450,8450,8450,0
|
|
20240816,164900,1396713900,8450,8450,8450,8450,0
|
|
20240816,164800,1396713900,8450,8450,8450,8450,0
|
|
20240816,164700,1396713900,8450,8450,8450,8450,0
|
|
20240816,164600,1396713900,8450,8450,8450,8450,0
|
|
20240816,164500,1396713900,8450,8450,8450,8450,0
|
|
20240816,164400,1396713900,8450,8450,8450,8450,0
|
|
20240816,164300,1396713900,8450,8450,8450,8450,0
|
|
20240816,164200,1396713900,8450,8450,8450,8450,0
|
|
20240816,164100,1396713900,8450,8450,8450,8450,0
|
|
20240816,164000,1396713900,8450,8450,8450,8450,0
|
|
20240816,163900,1396713900,8450,8450,8450,8450,0
|
|
20240816,163800,1396713900,8450,8450,8450,8450,0
|
|
20240816,163700,1396713900,8450,8450,8450,8450,0
|
|
20240816,163600,1396713900,8450,8450,8450,8450,0
|
|
20240816,163500,1396713900,8450,8450,8450,8450,0
|
|
20240816,163400,1396713900,8450,8450,8450,8450,0
|
|
20240816,163300,1396713900,8450,8450,8450,8450,0
|
|
20240816,163200,1396713900,8450,8450,8450,8450,0
|
|
20240816,163100,1396713900,8450,8450,8450,8450,0
|
|
20240816,163000,1396713900,8450,8450,8450,8450,0
|
|
20240816,162900,1396713900,8450,8450,8450,8450,0
|
|
20240816,162800,1396713900,8450,8450,8450,8450,0
|
|
20240816,162700,1396713900,8450,8450,8450,8450,0
|
|
20240816,162600,1396713900,8450,8450,8450,8450,0
|
|
20240816,162500,1396713900,8450,8450,8450,8450,0
|
|
20240816,162400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,162300,1396713900,8450,8450,8450,8450,0
|
|
20240816,162200,1396713900,8450,8450,8450,8450,0
|
|
20240816,162100,1396713900,8450,8450,8450,8450,0
|
|
20240816,162000,1396713900,8450,8450,8450,8450,0
|
|
20240816,161900,1396713900,8450,8450,8450,8450,0
|
|
20240816,161800,1396713900,8450,8450,8450,8450,0
|
|
20240816,161700,1396713900,8450,8450,8450,8450,0
|
|
20240816,161600,1396713900,8450,8450,8450,8450,0
|
|
20240816,161500,1396713900,8450,8450,8450,8450,0
|
|
20240816,161400,1396713900,8450,8450,8450,8450,0
|
|
20240816,161300,1396713900,8450,8450,8450,8450,0
|
|
20240816,161200,1396713900,8450,8450,8450,8450,0
|
|
20240816,161100,1396713900,8450,8450,8450,8450,0
|
|
20240816,161000,1396713900,8450,8450,8450,8450,0
|
|
20240816,160900,1396713900,8450,8450,8450,8450,0
|
|
20240816,160800,1396713900,8450,8450,8450,8450,0
|
|
20240816,160700,1396713900,8450,8450,8450,8450,0
|
|
20240816,160600,1396713900,8450,8450,8450,8450,0
|
|
20240816,160500,1396713900,8450,8450,8450,8450,0
|
|
20240816,160400,1396713900,8450,8450,8450,8450,0
|
|
20240816,160300,1396713900,8450,8450,8450,8450,0
|
|
20240816,160200,1396713900,8450,8450,8450,8450,0
|
|
20240816,160100,1396713900,8450,8450,8450,8450,0
|
|
20240816,160000,1396713900,8450,8450,8450,8450,0
|
|
20240816,155900,1396713900,8450,8450,8450,8450,0
|
|
20240816,155800,1396713900,8450,8450,8450,8450,0
|
|
20240816,155700,1396713900,8450,8450,8450,8450,0
|
|
20240816,155600,1396713900,8450,8450,8450,8450,0
|
|
20240816,155500,1396713900,8450,8450,8450,8450,0
|
|
20240816,155400,1396713900,8450,8450,8450,8450,1463
|
|
20240816,155300,1396713900,8450,8450,8450,8450,0
|
|
20240816,155200,1396713900,8450,8450,8450,8450,0
|
|
20240816,155100,1396713900,8450,8450,8450,8450,0
|
|
20240816,155000,1396713900,8450,8450,8450,8450,0
|
|
20240816,154900,1396713900,8450,8450,8450,8450,0
|
|
20240816,154800,1396713900,8450,8450,8450,8450,0
|
|
20240816,154700,1396713900,8450,8450,8450,8450,0
|
|
20240816,154600,1396713900,8450,8450,8450,8450,0
|
|
20240816,154500,1396713900,8450,8450,8450,8450,0
|
|
20240816,154400,1396713900,8450,8450,8450,8450,0
|
|
20240816,154300,1396713900,8450,8450,8450,8450,0
|
|
20240816,154200,1396713900,8450,8450,8450,8450,0
|
|
20240816,154100,1396713900,8450,8450,8450,8450,0
|
|
20240816,154000,1396713900,8450,8450,8450,8450,0
|
|
20240816,153900,1396713900,8450,8450,8450,8450,0
|
|
20240816,153800,1396713900,8450,8450,8450,8450,0
|
|
20240816,153700,1396713900,8450,8450,8450,8450,0
|
|
20240816,153600,1396713900,8450,8450,8450,8450,0
|
|
20240816,153500,1396713900,8450,8450,8450,8450,0
|
|
20240816,153400,1396713900,8450,8450,8450,8450,0
|
|
20240816,153300,1396713900,8450,8450,8450,8450,0
|
|
20240816,153200,1396713900,8450,8450,8450,8450,0
|
|
20240816,153100,1396713900,8450,8450,8450,8450,0
|
|
20240816,153000,1396713900,8450,8450,8450,8450,1463
|
|
20240816,152900,1384351550,8450,8450,8450,8450,0
|
|
20240816,152800,1384351550,8450,8450,8450,8450,0
|
|
20240816,152700,1384351550,8450,8450,8450,8450,0
|
|
20240816,152600,1384351550,8450,8450,8450,8450,0
|
|
20240816,152500,1384351550,8450,8450,8450,8450,0
|
|
20240816,152400,1384351550,8450,8450,8450,8450,0
|
|
20240816,152300,1384351550,8450,8450,8450,8450,0
|
|
20240816,152200,1384351550,8450,8450,8450,8450,0
|
|
20240816,152100,1384351550,8450,8450,8450,8450,0
|
|
20240816,152000,1384351550,8450,8450,8450,8450,0
|
|
20240816,151900,1384351550,8450,8430,8450,8430,252
|
|
20240816,151800,1382226140,8430,8410,8430,8410,75
|
|
20240816,151700,1381595280,8410,8410,8410,8410,1
|
|
20240816,151600,1381586870,8410,8410,8410,8410,114
|
|
20240816,151500,1380628130,8410,8400,8410,8400,484
|
|
20240816,151400,1376560250,8400,8400,8400,8400,500
|
|
20240816,151300,1372360250,8410,8410,8410,8410,0
|
|
20240816,151200,1372360250,8410,8400,8410,8400,300
|
|
20240816,151100,1369837740,8400,8400,8400,8400,1
|
|
20240816,151000,1369829340,8400,8380,8400,8330,773
|
|
20240816,150900,1363349340,8410,8400,8410,8400,507
|
|
20240816,150800,1359090470,8400,8380,8400,8380,500
|
|
20240816,150700,1354894170,8380,8380,8380,8380,4
|
|
20240816,150600,1354860650,8360,8360,8360,8360,1
|
|
20240816,150500,1354852290,8360,8360,8360,8360,4
|
|
20240816,150400,1354818850,8340,8340,8340,8340,0
|
|
20240816,150300,1354818850,8340,8340,8340,8340,411
|
|
20240816,150200,1351391110,8340,8340,8340,8340,665
|
|
20240816,150100,1345845010,8340,8360,8360,8340,56
|
|
20240816,150000,1345377450,8360,8360,8360,8360,0
|
|
20240816,145900,1345377450,8360,8360,8360,8360,232
|
|
20240816,145800,1343437930,8360,8360,8360,8360,15
|
|
20240816,145700,1343312530,8360,8360,8360,8360,125
|
|
20240816,145600,1342267530,8320,8320,8320,8320,37
|
|
20240816,145500,1341959690,8350,8340,8350,8340,61
|
|
20240816,145400,1341450740,8340,8320,8350,8320,170
|
|
20240816,145300,1340032760,8350,8380,8380,8310,642
|
|
20240816,145200,1334697630,8320,8320,8320,8320,123
|
|
20240816,145100,1333674270,8400,8360,8410,8360,359
|
|
20240816,145000,1330672110,8380,8370,8380,8360,146
|
|
20240816,144900,1329449540,8420,8420,8420,8420,0
|
|
20240816,144800,1329449540,8420,8420,8420,8420,0
|
|
20240816,144700,1329449540,8420,8420,8420,8420,10
|
|
20240816,144600,1329365340,8420,8410,8420,8410,117
|
|
20240816,144500,1328381360,8350,8350,8350,8350,0
|
|
20240816,144400,1328381360,8350,8370,8370,8350,1218
|
|
20240816,144300,1318209220,8370,8380,8380,8370,425
|
|
20240816,144200,1314649790,8390,8390,8390,8390,0
|
|
20240816,144100,1314649790,8390,8390,8390,8390,0
|
|
20240816,144000,1314649790,8390,8390,8390,8390,0
|
|
20240816,143900,1314649790,8390,8390,8390,8390,0
|
|
20240816,143800,1314649790,8390,8390,8390,8390,34
|
|
20240816,143700,1314364530,8370,8370,8370,8370,0
|
|
20240816,143600,1314364530,8370,8430,8430,8370,21
|
|
20240816,143500,1314188520,8370,8370,8370,8370,0
|
|
20240816,143400,1314188520,8370,8370,8370,8370,0
|
|
20240816,143300,1314188520,8370,8370,8370,8370,13
|
|
20240816,143200,1314079710,8420,8420,8420,8420,6
|
|
20240816,143100,1314029190,8450,8440,8450,8440,27
|
|
20240816,143000,1313801190,8440,8420,8440,8420,782
|
|
20240816,142900,1307216110,8420,8410,8420,8410,126
|
|
20240816,142800,1306156420,8410,8410,8410,8410,7
|
|
20240816,142700,1306097550,8410,8400,8410,8400,565
|
|
20240816,142600,1301350060,8400,8380,8400,8380,367
|
|
20240816,142500,1298270260,8380,8360,8380,8360,325
|
|
20240816,142400,1295549250,8350,8350,8350,8350,157
|
|
20240816,142300,1294238300,8310,8310,8310,8310,0
|
|
20240816,142200,1294238300,8310,8310,8310,8310,0
|
|
20240816,142100,1294238300,8310,8310,8310,8310,0
|
|
20240816,142000,1294238300,8310,8310,8310,8310,37
|
|
20240816,141900,1293930830,8350,8350,8350,8350,1
|
|
20240816,141800,1293922480,8290,8300,8300,8290,6823
|
|
20240816,141700,1237318650,8300,8300,8300,8300,793
|
|
20240816,141600,1230736750,8310,8310,8310,8300,1994
|
|
20240816,141500,1214172390,8320,8330,8330,8320,580
|
|
20240816,141400,1209345160,8370,8370,8370,8370,0
|
|
20240816,141300,1209345160,8370,8370,8370,8370,1
|
|
20240816,141200,1209336790,8340,8340,8340,8340,156
|
|
20240816,141100,1208035750,8340,8340,8340,8340,66
|
|
20240816,141000,1207485310,8350,8350,8350,8350,1
|
|
20240816,140900,1207476960,8380,8380,8380,8380,0
|
|
20240816,140800,1207476960,8380,8380,8380,8380,39
|
|
20240816,140700,1207150140,8380,8380,8380,8380,0
|
|
20240816,140600,1207150140,8380,8380,8380,8380,1
|
|
20240816,140500,1207141760,8370,8370,8370,8370,8
|
|
20240816,140400,1207074800,8370,8370,8370,8370,2
|
|
20240816,140300,1207058060,8370,8370,8370,8370,3
|
|
20240816,140200,1207032950,8380,8380,8380,8380,0
|
|
20240816,140100,1207032950,8380,8380,8380,8380,1
|
|
20240816,140000,1207024570,8330,8330,8330,8330,48
|
|
20240816,135900,1206624730,8330,8330,8330,8330,40
|
|
20240816,135800,1206291530,8330,8400,8400,8330,301
|
|
20240816,135700,1203784130,8370,8370,8370,8370,0
|
|
20240816,135600,1203784130,8370,8370,8400,8370,74
|
|
20240816,135500,1203164720,8370,8380,8400,8370,128
|
|
20240816,135400,1202093320,8400,8400,8400,8400,1
|
|
20240816,135300,1202084920,8370,8400,8400,8370,19
|
|
20240816,135200,1201925830,8400,8370,8400,8370,62
|
|
20240816,135100,1201406860,8370,8370,8370,8370,1
|
|
20240816,135000,1201398490,8360,8360,8360,8360,60
|
|
20240816,134900,1200896890,8370,8370,8370,8370,0
|
|
20240816,134800,1200896890,8370,8370,8370,8370,0
|
|
20240816,134700,1200896890,8370,8370,8370,8370,0
|
|
20240816,134600,1200896890,8370,8370,8370,8370,100
|
|
20240816,134500,1200059890,8370,8350,8370,8350,492
|
|
20240816,134400,1195951670,8300,8330,8330,8300,100
|
|
20240816,134300,1195119480,8350,8350,8350,8340,234
|
|
20240816,134200,1193167640,8350,8350,8350,8350,0
|
|
20240816,134100,1193167640,8350,8350,8350,8350,0
|
|
20240816,134000,1193167640,8350,8350,8350,8350,0
|
|
20240816,133900,1193167640,8350,8330,8350,8330,68
|
|
20240816,133800,1192601180,8350,8350,8350,8350,0
|
|
20240816,133700,1192601180,8350,8350,8350,8350,2
|
|
20240816,133600,1192584480,8340,8340,8340,8340,46
|
|
20240816,133500,1192200840,8340,8340,8340,8340,3
|
|
20240816,133400,1192175820,8350,8350,8350,8350,0
|
|
20240816,133300,1192175820,8350,8350,8350,8350,0
|
|
20240816,133200,1192175820,8350,8350,8350,8350,2
|
|
20240816,133100,1192159120,8330,8320,8330,8320,692
|
|
20240816,133000,1186401670,8300,8310,8310,8300,45
|
|
20240816,132900,1186027820,8310,8310,8310,8310,5
|
|
20240816,132800,1185986270,8310,8310,8310,8310,0
|
|
20240816,132700,1185986270,8310,8310,8310,8310,0
|
|
20240816,132600,1185986270,8310,8310,8310,8310,7
|
|
20240816,132500,1185928100,8310,8310,8310,8310,1
|
|
20240816,132400,1185919790,8300,8300,8300,8300,10
|
|
20240816,132300,1185836790,8320,8320,8320,8320,0
|
|
20240816,132200,1185836790,8320,8320,8320,8320,0
|
|
20240816,132100,1185836790,8320,8320,8320,8320,115
|
|
20240816,132000,1184879990,8320,8320,8320,8320,0
|
|
20240816,131900,1184879990,8320,8320,8320,8320,0
|
|
20240816,131800,1184879990,8320,8320,8320,8320,0
|
|
20240816,131700,1184879990,8320,8290,8320,8290,255
|
|
20240816,131600,1182762000,8300,8300,8300,8300,0
|
|
20240816,131500,1182762000,8300,8300,8300,8300,0
|
|
20240816,131400,1182762000,8300,8290,8300,8290,21
|
|
20240816,131300,1182587900,8280,8280,8280,8280,150
|
|
20240816,131200,1181345900,8280,8280,8280,8280,0
|
|
20240816,131100,1181345900,8280,8280,8280,8280,0
|
|
20240816,131000,1181345900,8280,8280,8310,8280,56
|
|
20240816,130900,1180882190,8280,8300,8300,8280,150
|
|
20240816,130800,1179638190,8320,8320,8320,8320,0
|
|
20240816,130700,1179638190,8320,8320,8320,8320,0
|
|
20240816,130600,1179638190,8320,8320,8320,8320,156
|
|
20240816,130500,1178340270,8320,8320,8320,8320,0
|
|
20240816,130400,1178340270,8320,8320,8320,8320,0
|
|
20240816,130300,1178340270,8320,8320,8320,8320,0
|
|
20240816,130200,1178340270,8320,8320,8320,8320,0
|
|
20240816,130100,1178340270,8320,8320,8320,8320,0
|
|
20240816,130000,1178340270,8320,8320,8320,8320,0
|
|
20240816,125900,1178340270,8320,8320,8320,8320,1
|
|
20240816,125800,1178331950,8320,8320,8320,8320,0
|
|
20240816,125700,1178331950,8320,8320,8320,8320,0
|
|
20240816,125600,1178331950,8320,8320,8320,8320,0
|
|
20240816,125500,1178331950,8320,8320,8320,8320,0
|
|
20240816,125400,1178331950,8320,8320,8320,8320,0
|
|
20240816,125300,1178331950,8320,8320,8320,8320,0
|
|
20240816,125200,1178331950,8320,8320,8320,8320,0
|
|
20240816,125100,1178331950,8320,8320,8320,8320,50
|
|
20240816,125000,1177915950,8320,8320,8320,8320,0
|
|
20240816,124900,1177915950,8320,8320,8320,8320,0
|
|
20240816,124800,1177915950,8320,8320,8320,8320,0
|
|
20240816,124700,1177915950,8320,8320,8320,8320,0
|
|
20240816,124600,1177915950,8320,8320,8320,8320,0
|
|
20240816,124500,1177915950,8320,8320,8320,8320,1
|
|
20240816,124400,1177907630,8280,8290,8290,8280,37
|
|
20240816,124300,1177600910,8320,8320,8320,8320,0
|
|
20240816,124200,1177600910,8320,8320,8320,8320,0
|
|
20240816,124100,1177600910,8320,8290,8320,8290,23
|
|
20240816,124000,1177410210,8330,8330,8330,8330,0
|
|
20240816,123900,1177410210,8330,8330,8330,8330,0
|
|
20240816,123800,1177410210,8330,8290,8330,8280,177
|
|
20240816,123700,1175944450,8290,8290,8290,8290,10
|
|
20240816,123600,1175861550,8330,8330,8330,8330,0
|
|
20240816,123500,1175861550,8330,8330,8330,8330,0
|
|
20240816,123400,1175861550,8330,8330,8330,8330,0
|
|
20240816,123300,1175861550,8330,8330,8330,8330,0
|
|
20240816,123200,1175861550,8330,8330,8330,8330,6
|
|
20240816,123100,1175811570,8330,8330,8330,8330,0
|
|
20240816,123000,1175811570,8330,8330,8330,8330,0
|
|
20240816,122900,1175811570,8330,8330,8330,8330,1
|
|
20240816,122800,1175803240,8330,8330,8330,8330,1
|
|
20240816,122700,1175794910,8280,8280,8280,8280,100
|
|
20240816,122600,1174966910,8330,8330,8330,8330,52
|
|
20240816,122500,1174533750,8330,8320,8330,8320,6
|
|
20240816,122400,1174483820,8280,8280,8280,8280,3
|
|
20240816,122300,1174458980,8280,8290,8290,8280,922
|
|
20240816,122200,1166824350,8330,8330,8330,8330,0
|
|
20240816,122100,1166824350,8330,8330,8330,8330,0
|
|
20240816,122000,1166824350,8330,8330,8330,8330,0
|
|
20240816,121900,1166824350,8330,8330,8330,8330,50
|
|
20240816,121800,1166407850,8330,8330,8330,8330,0
|
|
20240816,121700,1166407850,8330,8330,8330,8330,0
|
|
20240816,121600,1166407850,8330,8330,8330,8330,0
|
|
20240816,121500,1166407850,8330,8330,8330,8280,3
|
|
20240816,121400,1166382910,8330,8330,8330,8300,3
|
|
20240816,121300,1166357950,8350,8350,8350,8350,0
|
|
20240816,121200,1166357950,8350,8350,8350,8350,0
|
|
20240816,121100,1166357950,8350,8350,8350,8350,0
|
|
20240816,121000,1166357950,8350,8300,8350,8300,5
|
|
20240816,120900,1166316340,8300,8300,8300,8300,223
|
|
20240816,120800,1164465440,8270,8270,8270,8270,54
|
|
20240816,120700,1164018860,8270,8280,8280,8270,1399
|
|
20240816,120600,1152447290,8280,8300,8300,8280,811
|
|
20240816,120500,1145722050,8300,8300,8300,8300,1
|
|
20240816,120400,1145713750,8300,8300,8300,8300,0
|
|
20240816,120300,1145713750,8300,8310,8310,8300,122
|
|
20240816,120200,1144700720,8310,8310,8310,8310,22
|
|
20240816,120100,1144517900,8350,8350,8350,8350,0
|
|
20240816,120000,1144517900,8350,8320,8350,8320,6
|
|
20240816,115900,1144467950,8330,8330,8330,8330,5
|
|
20240816,115800,1144426300,8350,8350,8350,8350,0
|
|
20240816,115700,1144426300,8350,8350,8350,8350,0
|
|
20240816,115600,1144426300,8350,8350,8350,8350,2
|
|
20240816,115500,1144409600,8350,8350,8350,8350,0
|
|
20240816,115400,1144409600,8350,8350,8350,8350,0
|
|
20240816,115300,1144409600,8350,8310,8350,8300,1484
|
|
20240816,115200,1132082320,8330,8330,8330,8330,0
|
|
20240816,115100,1132082320,8330,8330,8330,8330,0
|
|
20240816,115000,1132082320,8330,8310,8330,8310,45
|
|
20240816,114900,1131708290,8330,8310,8330,8310,12
|
|
20240816,114800,1131608550,8310,8310,8310,8310,11
|
|
20240816,114700,1131517140,8350,8350,8350,8350,0
|
|
20240816,114600,1131517140,8350,8350,8350,8350,1
|
|
20240816,114500,1131508790,8300,8340,8350,8300,619
|
|
20240816,114400,1126361840,8350,8350,8350,8350,30
|
|
20240816,114300,1126111340,8350,8350,8350,8350,735
|
|
20240816,114200,1119974090,8350,8370,8370,8350,18
|
|
20240816,114100,1119823770,8340,8340,8340,8340,12
|
|
20240816,114000,1119723690,8380,8380,8380,8380,10
|
|
20240816,113900,1119639890,8390,8390,8390,8390,0
|
|
20240816,113800,1119639890,8390,8390,8390,8390,0
|
|
20240816,113700,1119639890,8390,8390,8390,8390,5
|
|
20240816,113600,1119597940,8350,8340,8350,8320,186
|
|
20240816,113500,1118047500,8340,8340,8340,8340,0
|
|
20240816,113400,1118047500,8340,8330,8340,8300,487
|
|
20240816,113300,1113998610,8330,8340,8340,8330,550
|
|
20240816,113200,1109412610,8340,8350,8350,8340,174
|
|
20240816,113100,1107961410,8350,8360,8360,8350,616
|
|
20240816,113000,1102817110,8360,8360,8360,8360,1
|
|
20240816,112900,1102808750,8350,8400,8400,8350,1040
|
|
20240816,112800,1094109030,8400,8420,8420,8400,1702
|
|
20240816,112700,1079812190,8410,8420,8420,8410,1000
|
|
20240816,112600,1071402080,8410,8420,8420,8410,33
|
|
20240816,112500,1071124390,8460,8420,8460,8420,331
|
|
20240816,112400,1068327500,8410,8410,8410,8410,0
|
|
20240816,112300,1068327500,8410,8410,8410,8410,0
|
|
20240816,112200,1068327500,8410,8410,8410,8410,0
|
|
20240816,112100,1068327500,8410,8410,8410,8410,2
|
|
20240816,112000,1068310680,8460,8460,8460,8460,51
|
|
20240816,111900,1067879220,8470,8470,8470,8410,443
|
|
20240816,111800,1064135030,8460,8460,8460,8460,168
|
|
20240816,111700,1062713750,8460,8460,8460,8460,1
|
|
20240816,111600,1062705290,8420,8420,8420,8420,76
|
|
20240816,111500,1062065370,8420,8480,8480,8420,356
|
|
20240816,111400,1059066900,8480,8480,8480,8420,219
|
|
20240816,111300,1057218870,8480,8480,8480,8480,19
|
|
20240816,111200,1057057750,8480,8440,8480,8440,229
|
|
20240816,111100,1055118510,8430,8430,8430,8430,12
|
|
20240816,111000,1055017350,8420,8420,8420,8420,408
|
|
20240816,110900,1051581990,8420,8420,8420,8420,0
|
|
20240816,110800,1051581990,8420,8420,8420,8420,19
|
|
20240816,110700,1051422010,8420,8420,8420,8420,0
|
|
20240816,110600,1051422010,8420,8430,8430,8420,2
|
|
20240816,110500,1051405160,8410,8410,8410,8410,0
|
|
20240816,110400,1051405160,8410,8410,8410,8410,0
|
|
20240816,110300,1051405160,8410,8410,8410,8410,0
|
|
20240816,110200,1051405160,8410,8420,8420,8410,139
|
|
20240816,110100,1050235370,8410,8410,8410,8410,2327
|
|
20240816,110000,1030665300,8400,8410,8410,8400,123
|
|
20240816,105900,1029631060,8410,8400,8430,8400,391
|
|
20240816,105800,1026345460,8400,8420,8420,8400,3882
|
|
20240816,105700,993701960,8420,8430,8430,8420,373
|
|
20240816,105600,990560710,8430,8430,8430,8420,568
|
|
20240816,105500,985776670,8430,8470,8470,8430,827
|
|
20240816,105400,978798570,8440,8450,8450,8440,2153
|
|
20240816,105300,960625890,8480,8450,8480,8440,290
|
|
20240816,105200,958175970,8450,8480,8480,8450,144
|
|
20240816,105100,956959000,8480,8500,8500,8480,313
|
|
20240816,105000,954301610,8500,8450,8500,8440,83
|
|
20240816,104900,953600190,8440,8450,8460,8440,647
|
|
20240816,104800,948135840,8450,8480,8510,8450,744
|
|
20240816,104700,941838320,8480,8470,8480,8470,94
|
|
20240816,104600,941042070,8470,8540,8540,8470,2462
|
|
20240816,104500,920133530,8540,8500,8540,8490,520
|
|
20240816,104400,915703980,8520,8510,8550,8500,1157
|
|
20240816,104300,905842910,8510,8490,8530,8480,297
|
|
20240816,104200,903318270,8480,8540,8540,8480,1772
|
|
20240816,104100,888247110,8540,8480,8550,8470,2038
|
|
20240816,104000,870917620,8480,8460,8490,8440,2521
|
|
20240816,103900,849613110,8450,8500,8510,8430,6104
|
|
20240816,103800,797959600,8510,8520,8610,8500,5837
|
|
20240816,103700,748061080,8570,8730,8770,8510,17326
|
|
20240816,103600,598807780,8730,8910,8910,8610,22103
|
|
20240816,103500,404358420,9060,9060,9060,9060,0
|
|
20240816,103400,404358420,9060,8380,9060,8360,23395
|
|
20240816,103300,201343540,8380,8380,8380,8380,0
|
|
20240816,103200,201343540,8380,8380,8380,8380,230
|
|
20240816,103100,199416140,8380,8380,8380,8380,0
|
|
20240816,103000,199416140,8380,8380,8380,8380,0
|
|
20240816,102900,199416140,8380,8350,8380,8350,2
|
|
20240816,102800,199399410,8350,8350,8350,8350,13
|
|
20240816,102700,199290860,8360,8400,8400,8360,768
|
|
20240816,102600,192870300,8360,8360,8360,8360,179
|
|
20240816,102500,191373860,8400,8400,8400,8400,0
|
|
20240816,102400,191373860,8400,8400,8400,8400,0
|
|
20240816,102300,191373860,8400,8400,8400,8400,0
|
|
20240816,102200,191373860,8400,8400,8400,8400,1
|
|
20240816,102100,191365460,8360,8380,8400,8360,398
|
|
20240816,102000,188032140,8410,8410,8410,8410,0
|
|
20240816,101900,188032140,8410,8390,8420,8390,97
|
|
20240816,101800,187216960,8390,8390,8390,8390,88
|
|
20240816,101700,186478640,8430,8390,8430,8390,18
|
|
20240816,101600,186327580,8440,8440,8440,8440,1
|
|
20240816,101500,186319140,8390,8390,8390,8390,0
|
|
20240816,101400,186319140,8390,8390,8390,8390,313
|
|
20240816,101300,183693070,8450,8450,8450,8450,0
|
|
20240816,101200,183693070,8450,8450,8450,8450,10
|
|
20240816,101100,183608570,8460,8460,8460,8460,0
|
|
20240816,101000,183608570,8460,8460,8460,8360,3056
|
|
20240816,100900,157998070,8450,8430,8450,8430,1514
|
|
20240816,100800,145210410,8430,8430,8430,8430,1001
|
|
20240816,100700,136771980,8420,8380,8430,8380,195
|
|
20240816,100600,135136580,8430,8420,8430,8420,1063
|
|
20240816,100500,126186020,8420,8410,8420,8410,331
|
|
20240816,100400,123402300,8410,8390,8410,8390,1200
|
|
20240816,100300,113320740,8390,8380,8390,8380,103
|
|
20240816,100200,112456580,8390,8390,8390,8390,0
|
|
20240816,100100,112456580,8390,8390,8390,8390,1
|
|
20240816,100000,112448190,8390,8390,8390,8390,0
|
|
20240816,095900,112448190,8390,8380,8390,8380,7
|
|
20240816,095800,112389470,8350,8350,8350,8350,561
|
|
20240816,095700,107705120,8320,8320,8320,8320,0
|
|
20240816,095600,107705120,8320,8320,8320,8320,0
|
|
20240816,095500,107705120,8320,8320,8320,8320,100
|
|
20240816,095400,106873120,8310,8350,8350,8310,181
|
|
20240816,095300,105364250,8350,8350,8350,8350,0
|
|
20240816,095200,105364250,8350,8350,8350,8350,0
|
|
20240816,095100,105364250,8350,8350,8350,8350,0
|
|
20240816,095000,105364250,8350,8350,8350,8350,2
|
|
20240816,094900,105347550,8350,8350,8350,8350,0
|
|
20240816,094800,105347550,8350,8350,8350,8300,106
|
|
20240816,094700,104467370,8350,8350,8350,8350,26
|
|
20240816,094600,104250270,8350,8350,8350,8350,0
|
|
20240816,094500,104250270,8350,8340,8350,8340,12
|
|
20240816,094400,104150140,8310,8310,8310,8310,1858
|
|
20240816,094300,88710160,8350,8350,8350,8350,0
|
|
20240816,094200,88710160,8350,8350,8350,8350,0
|
|
20240816,094100,88710160,8350,8350,8350,8350,0
|
|
20240816,094000,88710160,8350,8350,8350,8350,502
|
|
20240816,093900,84518460,8350,8350,8350,8350,0
|
|
20240816,093800,84518460,8350,8350,8350,8350,0
|
|
20240816,093700,84518460,8350,8350,8350,8350,0
|
|
20240816,093600,84518460,8350,8350,8350,8350,17
|
|
20240816,093500,84376510,8300,8310,8310,8300,144
|
|
20240816,093400,83180720,8350,8350,8350,8350,0
|
|
20240816,093300,83180720,8350,8350,8350,8350,119
|
|
20240816,093200,82187070,8350,8340,8350,8340,32
|
|
20240816,093100,81919890,8350,8350,8350,8350,0
|
|
20240816,093000,81919890,8350,8350,8350,8350,0
|
|
20240816,092900,81919890,8350,8350,8350,8350,45
|
|
20240816,092800,81544140,8300,8310,8310,8300,601
|
|
20240816,092700,76555440,8310,8310,8310,8310,200
|
|
20240816,092600,74893440,8330,8330,8330,8330,0
|
|
20240816,092500,74893440,8330,8350,8350,8330,400
|
|
20240816,092400,71557900,8350,8350,8350,8350,23
|
|
20240816,092300,71365850,8390,8390,8390,8390,221
|
|
20240816,092200,69511660,8390,8420,8420,8390,869
|
|
20240816,092100,62213340,8390,8330,8410,8330,2060
|
|
20240816,092000,44971530,8320,8260,8320,8260,1616
|
|
20240816,091900,31563430,8260,8260,8260,8260,450
|
|
20240816,091800,27846430,8260,8280,8280,8260,1794
|
|
20240816,091700,13015110,8280,8290,8290,8280,500
|
|
20240816,091600,8873750,8330,8330,8330,8330,0
|
|
20240816,091500,8873750,8330,8330,8330,8330,0
|
|
20240816,091400,8873750,8330,8330,8330,8330,0
|
|
20240816,091300,8873750,8330,8330,8330,8330,20
|
|
20240816,091200,8707150,8290,8290,8290,8290,1
|
|
20240816,091100,8698860,8340,8340,8340,8340,4
|
|
20240816,091000,8665500,8290,8290,8290,8290,160
|
|
20240816,090900,7339100,8290,8290,8290,8290,9
|
|
20240816,090800,7264490,8290,8290,8290,8290,71
|
|
20240816,090700,6675900,8340,8340,8340,8340,23
|
|
20240816,090600,6484080,8300,8300,8300,8300,0
|
|
20240816,090500,6484080,8300,8300,8300,8300,0
|
|
20240816,090400,6484080,8300,8350,8350,8300,31
|
|
20240816,090300,6226530,8350,8350,8350,8350,3
|
|
20240816,090200,6201480,8350,8350,8350,8350,0
|
|
20240816,090100,6201480,8350,8350,8350,8350,8
|
|
20240816,090000,6134680,8440,8240,8440,8240,740
|