762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,213900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,213800,7541912930,17620,17620,17620,17620,0
|
|
20240801,213700,7541912930,17620,17620,17620,17620,0
|
|
20240801,213600,7541912930,17620,17620,17620,17620,0
|
|
20240801,213500,7541912930,17620,17620,17620,17620,0
|
|
20240801,213400,7541912930,17620,17620,17620,17620,0
|
|
20240801,213300,7541912930,17620,17620,17620,17620,0
|
|
20240801,213200,7541912930,17620,17620,17620,17620,0
|
|
20240801,213100,7541912930,17620,17620,17620,17620,0
|
|
20240801,213000,7541912930,17620,17620,17620,17620,0
|
|
20240801,212900,7541912930,17620,17620,17620,17620,0
|
|
20240801,212800,7541912930,17620,17620,17620,17620,0
|
|
20240801,212700,7541912930,17620,17620,17620,17620,0
|
|
20240801,212600,7541912930,17620,17620,17620,17620,0
|
|
20240801,212500,7541912930,17620,17620,17620,17620,0
|
|
20240801,212400,7541912930,17620,17620,17620,17620,0
|
|
20240801,212300,7541912930,17620,17620,17620,17620,0
|
|
20240801,212200,7541912930,17620,17620,17620,17620,0
|
|
20240801,212100,7541912930,17620,17620,17620,17620,0
|
|
20240801,212000,7541912930,17620,17620,17620,17620,0
|
|
20240801,211900,7541912930,17620,17620,17620,17620,0
|
|
20240801,211800,7541912930,17620,17620,17620,17620,0
|
|
20240801,211700,7541912930,17620,17620,17620,17620,0
|
|
20240801,211600,7541912930,17620,17620,17620,17620,0
|
|
20240801,211500,7541912930,17620,17620,17620,17620,0
|
|
20240801,211400,7541912930,17620,17620,17620,17620,0
|
|
20240801,211300,7541912930,17620,17620,17620,17620,0
|
|
20240801,211200,7541912930,17620,17620,17620,17620,0
|
|
20240801,211100,7541912930,17620,17620,17620,17620,0
|
|
20240801,211000,7541912930,17620,17620,17620,17620,0
|
|
20240801,210900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,210800,7541912930,17620,17620,17620,17620,0
|
|
20240801,210700,7541912930,17620,17620,17620,17620,0
|
|
20240801,210600,7541912930,17620,17620,17620,17620,0
|
|
20240801,210500,7541912930,17620,17620,17620,17620,0
|
|
20240801,210400,7541912930,17620,17620,17620,17620,0
|
|
20240801,210300,7541912930,17620,17620,17620,17620,0
|
|
20240801,210200,7541912930,17620,17620,17620,17620,0
|
|
20240801,210100,7541912930,17620,17620,17620,17620,0
|
|
20240801,210000,7541912930,17620,17620,17620,17620,0
|
|
20240801,205900,7541912930,17620,17620,17620,17620,0
|
|
20240801,205800,7541912930,17620,17620,17620,17620,0
|
|
20240801,205700,7541912930,17620,17620,17620,17620,0
|
|
20240801,205600,7541912930,17620,17620,17620,17620,0
|
|
20240801,205500,7541912930,17620,17620,17620,17620,0
|
|
20240801,205400,7541912930,17620,17620,17620,17620,0
|
|
20240801,205300,7541912930,17620,17620,17620,17620,0
|
|
20240801,205200,7541912930,17620,17620,17620,17620,0
|
|
20240801,205100,7541912930,17620,17620,17620,17620,0
|
|
20240801,205000,7541912930,17620,17620,17620,17620,0
|
|
20240801,204900,7541912930,17620,17620,17620,17620,0
|
|
20240801,204800,7541912930,17620,17620,17620,17620,0
|
|
20240801,204700,7541912930,17620,17620,17620,17620,0
|
|
20240801,204600,7541912930,17620,17620,17620,17620,0
|
|
20240801,204500,7541912930,17620,17620,17620,17620,0
|
|
20240801,204400,7541912930,17620,17620,17620,17620,0
|
|
20240801,204300,7541912930,17620,17620,17620,17620,0
|
|
20240801,204200,7541912930,17620,17620,17620,17620,0
|
|
20240801,204100,7541912930,17620,17620,17620,17620,0
|
|
20240801,204000,7541912930,17620,17620,17620,17620,0
|
|
20240801,203900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,203800,7541912930,17620,17620,17620,17620,0
|
|
20240801,203700,7541912930,17620,17620,17620,17620,0
|
|
20240801,203600,7541912930,17620,17620,17620,17620,0
|
|
20240801,203500,7541912930,17620,17620,17620,17620,0
|
|
20240801,203400,7541912930,17620,17620,17620,17620,0
|
|
20240801,203300,7541912930,17620,17620,17620,17620,0
|
|
20240801,203200,7541912930,17620,17620,17620,17620,0
|
|
20240801,203100,7541912930,17620,17620,17620,17620,0
|
|
20240801,203000,7541912930,17620,17620,17620,17620,0
|
|
20240801,202900,7541912930,17620,17620,17620,17620,0
|
|
20240801,202800,7541912930,17620,17620,17620,17620,0
|
|
20240801,202700,7541912930,17620,17620,17620,17620,0
|
|
20240801,202600,7541912930,17620,17620,17620,17620,0
|
|
20240801,202500,7541912930,17620,17620,17620,17620,0
|
|
20240801,202400,7541912930,17620,17620,17620,17620,0
|
|
20240801,202300,7541912930,17620,17620,17620,17620,0
|
|
20240801,202200,7541912930,17620,17620,17620,17620,0
|
|
20240801,202100,7541912930,17620,17620,17620,17620,0
|
|
20240801,202000,7541912930,17620,17620,17620,17620,0
|
|
20240801,201900,7541912930,17620,17620,17620,17620,0
|
|
20240801,201800,7541912930,17620,17620,17620,17620,0
|
|
20240801,201700,7541912930,17620,17620,17620,17620,0
|
|
20240801,201600,7541912930,17620,17620,17620,17620,0
|
|
20240801,201500,7541912930,17620,17620,17620,17620,0
|
|
20240801,201400,7541912930,17620,17620,17620,17620,0
|
|
20240801,201300,7541912930,17620,17620,17620,17620,0
|
|
20240801,201200,7541912930,17620,17620,17620,17620,0
|
|
20240801,201100,7541912930,17620,17620,17620,17620,0
|
|
20240801,201000,7541912930,17620,17620,17620,17620,0
|
|
20240801,200900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,200800,7541912930,17620,17620,17620,17620,0
|
|
20240801,200700,7541912930,17620,17620,17620,17620,0
|
|
20240801,200600,7541912930,17620,17620,17620,17620,0
|
|
20240801,200500,7541912930,17620,17620,17620,17620,0
|
|
20240801,200400,7541912930,17620,17620,17620,17620,0
|
|
20240801,200300,7541912930,17620,17620,17620,17620,0
|
|
20240801,200200,7541912930,17620,17620,17620,17620,0
|
|
20240801,200100,7541912930,17620,17620,17620,17620,0
|
|
20240801,200000,7541912930,17620,17620,17620,17620,0
|
|
20240801,195900,7541912930,17620,17620,17620,17620,0
|
|
20240801,195800,7541912930,17620,17620,17620,17620,0
|
|
20240801,195700,7541912930,17620,17620,17620,17620,0
|
|
20240801,195600,7541912930,17620,17620,17620,17620,0
|
|
20240801,195500,7541912930,17620,17620,17620,17620,0
|
|
20240801,195400,7541912930,17620,17620,17620,17620,0
|
|
20240801,195300,7541912930,17620,17620,17620,17620,0
|
|
20240801,195200,7541912930,17620,17620,17620,17620,0
|
|
20240801,195100,7541912930,17620,17620,17620,17620,0
|
|
20240801,195000,7541912930,17620,17620,17620,17620,0
|
|
20240801,194900,7541912930,17620,17620,17620,17620,0
|
|
20240801,194800,7541912930,17620,17620,17620,17620,0
|
|
20240801,194700,7541912930,17620,17620,17620,17620,0
|
|
20240801,194600,7541912930,17620,17620,17620,17620,0
|
|
20240801,194500,7541912930,17620,17620,17620,17620,0
|
|
20240801,194400,7541912930,17620,17620,17620,17620,0
|
|
20240801,194300,7541912930,17620,17620,17620,17620,0
|
|
20240801,194200,7541912930,17620,17620,17620,17620,0
|
|
20240801,194100,7541912930,17620,17620,17620,17620,0
|
|
20240801,194000,7541912930,17620,17620,17620,17620,0
|
|
20240801,193900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,193800,7541912930,17620,17620,17620,17620,0
|
|
20240801,193700,7541912930,17620,17620,17620,17620,0
|
|
20240801,193600,7541912930,17620,17620,17620,17620,0
|
|
20240801,193500,7541912930,17620,17620,17620,17620,0
|
|
20240801,193400,7541912930,17620,17620,17620,17620,0
|
|
20240801,193300,7541912930,17620,17620,17620,17620,0
|
|
20240801,193200,7541912930,17620,17620,17620,17620,0
|
|
20240801,193100,7541912930,17620,17620,17620,17620,0
|
|
20240801,193000,7541912930,17620,17620,17620,17620,0
|
|
20240801,192900,7541912930,17620,17620,17620,17620,0
|
|
20240801,192800,7541912930,17620,17620,17620,17620,0
|
|
20240801,192700,7541912930,17620,17620,17620,17620,0
|
|
20240801,192600,7541912930,17620,17620,17620,17620,0
|
|
20240801,192500,7541912930,17620,17620,17620,17620,0
|
|
20240801,192400,7541912930,17620,17620,17620,17620,0
|
|
20240801,192300,7541912930,17620,17620,17620,17620,0
|
|
20240801,192200,7541912930,17620,17620,17620,17620,0
|
|
20240801,192100,7541912930,17620,17620,17620,17620,0
|
|
20240801,192000,7541912930,17620,17620,17620,17620,0
|
|
20240801,191900,7541912930,17620,17620,17620,17620,0
|
|
20240801,191800,7541912930,17620,17620,17620,17620,0
|
|
20240801,191700,7541912930,17620,17620,17620,17620,0
|
|
20240801,191600,7541912930,17620,17620,17620,17620,0
|
|
20240801,191500,7541912930,17620,17620,17620,17620,0
|
|
20240801,191400,7541912930,17620,17620,17620,17620,0
|
|
20240801,191300,7541912930,17620,17620,17620,17620,0
|
|
20240801,191200,7541912930,17620,17620,17620,17620,0
|
|
20240801,191100,7541912930,17620,17620,17620,17620,0
|
|
20240801,191000,7541912930,17620,17620,17620,17620,0
|
|
20240801,190900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,190800,7541912930,17620,17620,17620,17620,0
|
|
20240801,190700,7541912930,17620,17620,17620,17620,0
|
|
20240801,190600,7541912930,17620,17620,17620,17620,0
|
|
20240801,190500,7541912930,17620,17620,17620,17620,0
|
|
20240801,190400,7541912930,17620,17620,17620,17620,0
|
|
20240801,190300,7541912930,17620,17620,17620,17620,0
|
|
20240801,190200,7541912930,17620,17620,17620,17620,0
|
|
20240801,190100,7541912930,17620,17620,17620,17620,0
|
|
20240801,190000,7541912930,17620,17620,17620,17620,0
|
|
20240801,185900,7541912930,17620,17620,17620,17620,0
|
|
20240801,185800,7541912930,17620,17620,17620,17620,0
|
|
20240801,185700,7541912930,17620,17620,17620,17620,0
|
|
20240801,185600,7541912930,17620,17620,17620,17620,0
|
|
20240801,185500,7541912930,17620,17620,17620,17620,0
|
|
20240801,185400,7541912930,17620,17620,17620,17620,0
|
|
20240801,185300,7541912930,17620,17620,17620,17620,0
|
|
20240801,185200,7541912930,17620,17620,17620,17620,0
|
|
20240801,185100,7541912930,17620,17620,17620,17620,0
|
|
20240801,185000,7541912930,17620,17620,17620,17620,0
|
|
20240801,184900,7541912930,17620,17620,17620,17620,0
|
|
20240801,184800,7541912930,17620,17620,17620,17620,0
|
|
20240801,184700,7541912930,17620,17620,17620,17620,0
|
|
20240801,184600,7541912930,17620,17620,17620,17620,0
|
|
20240801,184500,7541912930,17620,17620,17620,17620,0
|
|
20240801,184400,7541912930,17620,17620,17620,17620,0
|
|
20240801,184300,7541912930,17620,17620,17620,17620,0
|
|
20240801,184200,7541912930,17620,17620,17620,17620,0
|
|
20240801,184100,7541912930,17620,17620,17620,17620,0
|
|
20240801,184000,7541912930,17620,17620,17620,17620,0
|
|
20240801,183900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,183800,7541912930,17620,17620,17620,17620,0
|
|
20240801,183700,7541912930,17620,17620,17620,17620,0
|
|
20240801,183600,7541912930,17620,17620,17620,17620,0
|
|
20240801,183500,7541912930,17620,17620,17620,17620,0
|
|
20240801,183400,7541912930,17620,17620,17620,17620,0
|
|
20240801,183300,7541912930,17620,17620,17620,17620,0
|
|
20240801,183200,7541912930,17620,17620,17620,17620,0
|
|
20240801,183100,7541912930,17620,17620,17620,17620,0
|
|
20240801,183000,7541912930,17620,17620,17620,17620,0
|
|
20240801,182900,7541912930,17620,17620,17620,17620,0
|
|
20240801,182800,7541912930,17620,17620,17620,17620,0
|
|
20240801,182700,7541912930,17620,17620,17620,17620,0
|
|
20240801,182600,7541912930,17620,17620,17620,17620,0
|
|
20240801,182500,7541912930,17620,17620,17620,17620,0
|
|
20240801,182400,7541912930,17620,17620,17620,17620,0
|
|
20240801,182300,7541912930,17620,17620,17620,17620,0
|
|
20240801,182200,7541912930,17620,17620,17620,17620,0
|
|
20240801,182100,7541912930,17620,17620,17620,17620,0
|
|
20240801,182000,7541912930,17620,17620,17620,17620,0
|
|
20240801,181900,7541912930,17620,17620,17620,17620,0
|
|
20240801,181800,7541912930,17620,17620,17620,17620,0
|
|
20240801,181700,7541912930,17620,17620,17620,17620,0
|
|
20240801,181600,7541912930,17620,17620,17620,17620,0
|
|
20240801,181500,7541912930,17620,17620,17620,17620,0
|
|
20240801,181400,7541912930,17620,17620,17620,17620,0
|
|
20240801,181300,7541912930,17620,17620,17620,17620,0
|
|
20240801,181200,7541912930,17620,17620,17620,17620,0
|
|
20240801,181100,7541912930,17620,17620,17620,17620,0
|
|
20240801,181000,7541912930,17620,17620,17620,17620,0
|
|
20240801,180900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,180800,7541912930,17620,17620,17620,17620,0
|
|
20240801,180700,7541912930,17620,17620,17620,17620,0
|
|
20240801,180600,7541912930,17620,17620,17620,17620,0
|
|
20240801,180500,7541912930,17620,17620,17620,17620,0
|
|
20240801,180400,7541912930,17620,17620,17620,17620,0
|
|
20240801,180300,7541912930,17620,17620,17620,17620,0
|
|
20240801,180200,7541912930,17620,17620,17620,17620,0
|
|
20240801,180100,7541912930,17620,17620,17620,17620,0
|
|
20240801,180000,7541912930,17620,17620,17620,17620,0
|
|
20240801,175900,7541912930,17620,17620,17620,17620,0
|
|
20240801,175800,7541912930,17620,17620,17620,17620,0
|
|
20240801,175700,7541912930,17620,17620,17620,17620,0
|
|
20240801,175600,7541912930,17620,17620,17620,17620,0
|
|
20240801,175500,7541912930,17620,17620,17620,17620,0
|
|
20240801,175400,7541912930,17620,17620,17620,17620,0
|
|
20240801,175300,7541912930,17620,17620,17620,17620,0
|
|
20240801,175200,7541912930,17620,17620,17620,17620,0
|
|
20240801,175100,7541912930,17620,17620,17620,17620,0
|
|
20240801,175000,7541912930,17620,17620,17620,17620,0
|
|
20240801,174900,7541912930,17620,17620,17620,17620,0
|
|
20240801,174800,7541912930,17620,17620,17620,17620,0
|
|
20240801,174700,7541912930,17620,17620,17620,17620,0
|
|
20240801,174600,7541912930,17620,17620,17620,17620,0
|
|
20240801,174500,7541912930,17620,17620,17620,17620,0
|
|
20240801,174400,7541912930,17620,17620,17620,17620,0
|
|
20240801,174300,7541912930,17620,17620,17620,17620,0
|
|
20240801,174200,7541912930,17620,17620,17620,17620,0
|
|
20240801,174100,7541912930,17620,17620,17620,17620,0
|
|
20240801,174000,7541912930,17620,17620,17620,17620,0
|
|
20240801,173900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,173800,7541912930,17620,17620,17620,17620,0
|
|
20240801,173700,7541912930,17620,17620,17620,17620,0
|
|
20240801,173600,7541912930,17620,17620,17620,17620,0
|
|
20240801,173500,7541912930,17620,17620,17620,17620,0
|
|
20240801,173400,7541912930,17620,17620,17620,17620,0
|
|
20240801,173300,7541912930,17620,17620,17620,17620,0
|
|
20240801,173200,7541912930,17620,17620,17620,17620,0
|
|
20240801,173100,7541912930,17620,17620,17620,17620,0
|
|
20240801,173000,7541912930,17620,17620,17620,17620,0
|
|
20240801,172900,7541912930,17620,17620,17620,17620,0
|
|
20240801,172800,7541912930,17620,17620,17620,17620,0
|
|
20240801,172700,7541912930,17620,17620,17620,17620,0
|
|
20240801,172600,7541912930,17620,17620,17620,17620,0
|
|
20240801,172500,7541912930,17620,17620,17620,17620,0
|
|
20240801,172400,7541912930,17620,17620,17620,17620,0
|
|
20240801,172300,7541912930,17620,17620,17620,17620,0
|
|
20240801,172200,7541912930,17620,17620,17620,17620,0
|
|
20240801,172100,7541912930,17620,17620,17620,17620,0
|
|
20240801,172000,7541912930,17620,17620,17620,17620,0
|
|
20240801,171900,7541912930,17620,17620,17620,17620,0
|
|
20240801,171800,7541912930,17620,17620,17620,17620,0
|
|
20240801,171700,7541912930,17620,17620,17620,17620,0
|
|
20240801,171600,7541912930,17620,17620,17620,17620,0
|
|
20240801,171500,7541912930,17620,17620,17620,17620,0
|
|
20240801,171400,7541912930,17620,17620,17620,17620,0
|
|
20240801,171300,7541912930,17620,17620,17620,17620,0
|
|
20240801,171200,7541912930,17620,17620,17620,17620,0
|
|
20240801,171100,7541912930,17620,17620,17620,17620,0
|
|
20240801,171000,7541912930,17620,17620,17620,17620,0
|
|
20240801,170900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,170800,7541912930,17620,17620,17620,17620,0
|
|
20240801,170700,7541912930,17620,17620,17620,17620,0
|
|
20240801,170600,7541912930,17620,17620,17620,17620,0
|
|
20240801,170500,7541912930,17620,17620,17620,17620,0
|
|
20240801,170400,7541912930,17620,17620,17620,17620,0
|
|
20240801,170300,7541912930,17620,17620,17620,17620,0
|
|
20240801,170200,7541912930,17620,17620,17620,17620,0
|
|
20240801,170100,7541912930,17620,17620,17620,17620,0
|
|
20240801,170000,7541912930,17620,17620,17620,17620,0
|
|
20240801,165900,7541912930,17620,17620,17620,17620,0
|
|
20240801,165800,7541912930,17620,17620,17620,17620,0
|
|
20240801,165700,7541912930,17620,17620,17620,17620,0
|
|
20240801,165600,7541912930,17620,17620,17620,17620,0
|
|
20240801,165500,7541912930,17620,17620,17620,17620,0
|
|
20240801,165400,7541912930,17620,17620,17620,17620,0
|
|
20240801,165300,7541912930,17620,17620,17620,17620,0
|
|
20240801,165200,7541912930,17620,17620,17620,17620,0
|
|
20240801,165100,7541912930,17620,17620,17620,17620,0
|
|
20240801,165000,7541912930,17620,17620,17620,17620,0
|
|
20240801,164900,7541912930,17620,17620,17620,17620,0
|
|
20240801,164800,7541912930,17620,17620,17620,17620,0
|
|
20240801,164700,7541912930,17620,17620,17620,17620,0
|
|
20240801,164600,7541912930,17620,17620,17620,17620,0
|
|
20240801,164500,7541912930,17620,17620,17620,17620,0
|
|
20240801,164400,7541912930,17620,17620,17620,17620,0
|
|
20240801,164300,7541912930,17620,17620,17620,17620,0
|
|
20240801,164200,7541912930,17620,17620,17620,17620,0
|
|
20240801,164100,7541912930,17620,17620,17620,17620,0
|
|
20240801,164000,7541912930,17620,17620,17620,17620,0
|
|
20240801,163900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,163800,7541912930,17620,17620,17620,17620,0
|
|
20240801,163700,7541912930,17620,17620,17620,17620,0
|
|
20240801,163600,7541912930,17620,17620,17620,17620,0
|
|
20240801,163500,7541912930,17620,17620,17620,17620,0
|
|
20240801,163400,7541912930,17620,17620,17620,17620,0
|
|
20240801,163300,7541912930,17620,17620,17620,17620,0
|
|
20240801,163200,7541912930,17620,17620,17620,17620,0
|
|
20240801,163100,7541912930,17620,17620,17620,17620,0
|
|
20240801,163000,7541912930,17620,17620,17620,17620,0
|
|
20240801,162900,7541912930,17620,17620,17620,17620,0
|
|
20240801,162800,7541912930,17620,17620,17620,17620,0
|
|
20240801,162700,7541912930,17620,17620,17620,17620,0
|
|
20240801,162600,7541912930,17620,17620,17620,17620,0
|
|
20240801,162500,7541912930,17620,17620,17620,17620,0
|
|
20240801,162400,7541912930,17620,17620,17620,17620,0
|
|
20240801,162300,7541912930,17620,17620,17620,17620,0
|
|
20240801,162200,7541912930,17620,17620,17620,17620,0
|
|
20240801,162100,7541912930,17620,17620,17620,17620,0
|
|
20240801,162000,7541912930,17620,17620,17620,17620,0
|
|
20240801,161900,7541912930,17620,17620,17620,17620,0
|
|
20240801,161800,7541912930,17620,17620,17620,17620,0
|
|
20240801,161700,7541912930,17620,17620,17620,17620,0
|
|
20240801,161600,7541912930,17620,17620,17620,17620,0
|
|
20240801,161500,7541912930,17620,17620,17620,17620,0
|
|
20240801,161400,7541912930,17620,17620,17620,17620,0
|
|
20240801,161300,7541912930,17620,17620,17620,17620,0
|
|
20240801,161200,7541912930,17620,17620,17620,17620,0
|
|
20240801,161100,7541912930,17620,17620,17620,17620,0
|
|
20240801,161000,7541912930,17620,17620,17620,17620,0
|
|
20240801,160900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,160800,7541912930,17620,17620,17620,17620,0
|
|
20240801,160700,7541912930,17620,17620,17620,17620,0
|
|
20240801,160600,7541912930,17620,17620,17620,17620,0
|
|
20240801,160500,7541912930,17620,17620,17620,17620,0
|
|
20240801,160400,7541912930,17620,17620,17620,17620,0
|
|
20240801,160300,7541912930,17620,17620,17620,17620,0
|
|
20240801,160200,7541912930,17620,17620,17620,17620,0
|
|
20240801,160100,7541912930,17620,17620,17620,17620,0
|
|
20240801,160000,7541912930,17620,17620,17620,17620,0
|
|
20240801,155900,7541912930,17620,17620,17620,17620,0
|
|
20240801,155800,7541912930,17620,17620,17620,17620,0
|
|
20240801,155700,7541912930,17620,17620,17620,17620,0
|
|
20240801,155600,7541912930,17620,17620,17620,17620,0
|
|
20240801,155500,7541912930,17620,17620,17620,17620,0
|
|
20240801,155400,7541912930,17620,17620,17620,17620,0
|
|
20240801,155300,7541912930,17620,17620,17620,17620,0
|
|
20240801,155200,7541912930,17620,17620,17620,17620,0
|
|
20240801,155100,7541912930,17620,17620,17620,17620,0
|
|
20240801,155000,7541912930,17620,17620,17620,17620,0
|
|
20240801,154900,7541912930,17620,17620,17620,17620,0
|
|
20240801,154800,7541912930,17620,17620,17620,17620,0
|
|
20240801,154700,7541912930,17620,17620,17620,17620,0
|
|
20240801,154600,7541912930,17620,17620,17620,17620,0
|
|
20240801,154500,7541912930,17620,17620,17620,17620,0
|
|
20240801,154400,7541912930,17620,17620,17620,17620,0
|
|
20240801,154300,7541912930,17620,17620,17620,17620,0
|
|
20240801,154200,7541912930,17620,17620,17620,17620,0
|
|
20240801,154100,7541912930,17620,17620,17620,17620,0
|
|
20240801,154000,7541912930,17620,17620,17620,17620,0
|
|
20240801,153900,7541912930,17620,17620,17620,17620,5101
|
|
20240801,153800,7541912930,17620,17620,17620,17620,0
|
|
20240801,153700,7541912930,17620,17620,17620,17620,0
|
|
20240801,153600,7541912930,17620,17620,17620,17620,0
|
|
20240801,153500,7541912930,17620,17620,17620,17620,0
|
|
20240801,153400,7541912930,17620,17620,17620,17620,0
|
|
20240801,153300,7541912930,17620,17620,17620,17620,0
|
|
20240801,153200,7541912930,17620,17620,17620,17620,0
|
|
20240801,153100,7541912930,17620,17620,17620,17620,0
|
|
20240801,153000,7541912930,17620,17620,17620,17620,5101
|
|
20240801,152900,7452033310,17650,17650,17650,17650,0
|
|
20240801,152800,7452033310,17650,17650,17650,17650,0
|
|
20240801,152700,7452033310,17650,17650,17650,17650,0
|
|
20240801,152600,7452033310,17650,17650,17650,17650,0
|
|
20240801,152500,7452033310,17650,17650,17650,17650,0
|
|
20240801,152400,7452033310,17650,17650,17650,17650,0
|
|
20240801,152300,7452033310,17650,17650,17650,17650,0
|
|
20240801,152200,7452033310,17650,17650,17650,17650,0
|
|
20240801,152100,7452033310,17650,17650,17650,17650,0
|
|
20240801,152000,7452033310,17650,17650,17650,17650,0
|
|
20240801,151900,7452033310,17650,17670,17680,17640,1589
|
|
20240801,151800,7423960950,17670,17680,17680,17660,437
|
|
20240801,151700,7416239710,17670,17670,17680,17630,910
|
|
20240801,151600,7400179890,17680,17680,17680,17670,148
|
|
20240801,151500,7397564450,17680,17640,17680,17630,310
|
|
20240801,151400,7392094550,17640,17640,17650,17620,982
|
|
20240801,151300,7374777030,17650,17690,17690,17650,2368
|
|
20240801,151200,7332954090,17690,17680,17710,17680,392
|
|
20240801,151100,7326019530,17680,17710,17710,17680,2706
|
|
20240801,151000,7278149190,17710,17700,17710,17700,436
|
|
20240801,150900,7270430340,17700,17690,17700,17690,450
|
|
20240801,150800,7262465370,17700,17690,17700,17690,380
|
|
20240801,150700,7255740710,17690,17710,17720,17690,1364
|
|
20240801,150600,7231598240,17720,17750,17750,17720,672
|
|
20240801,150500,7219680460,17750,17770,17770,17750,116
|
|
20240801,150400,7217619550,17740,17780,17780,17740,2503
|
|
20240801,150300,7173163070,17780,17780,17790,17780,324
|
|
20240801,150200,7167401840,17790,17790,17790,17790,111
|
|
20240801,150100,7165427150,17780,17790,17790,17770,453
|
|
20240801,150000,7157373510,17790,17780,17790,17780,73
|
|
20240801,145900,7156074860,17790,17780,17790,17780,587
|
|
20240801,145800,7145634460,17770,17780,17780,17770,359
|
|
20240801,145700,7139252240,17770,17780,17780,17770,423
|
|
20240801,145600,7131733800,17780,17770,17780,17770,439
|
|
20240801,145500,7123931170,17780,17780,17780,17760,467
|
|
20240801,145400,7115635930,17770,17760,17800,17760,162
|
|
20240801,145300,7112753970,17760,17790,17790,17760,111
|
|
20240801,145200,7110781840,17790,17800,17800,17780,208
|
|
20240801,145100,7107082520,17800,17790,17820,17760,2909
|
|
20240801,145000,7055346230,17820,17820,17820,17800,1072
|
|
20240801,144900,7036263790,17830,17820,17830,17810,645
|
|
20240801,144800,7024770490,17820,17820,17830,17820,280
|
|
20240801,144700,7019779890,17840,17840,17840,17810,2898
|
|
20240801,144600,6968135410,17830,17810,17830,17800,2970
|
|
20240801,144500,6915229980,17810,17800,17810,17800,515
|
|
20240801,144400,6906060330,17800,17790,17800,17790,1228
|
|
20240801,144300,6884206280,17790,17790,17790,17780,84
|
|
20240801,144200,6882712020,17790,17790,17790,17790,56
|
|
20240801,144100,6881715780,17780,17790,17790,17780,220
|
|
20240801,144000,6877802680,17790,17790,17790,17780,215
|
|
20240801,143900,6873978030,17790,17780,17790,17780,261
|
|
20240801,143800,6869337030,17780,17770,17780,17770,746
|
|
20240801,143700,6856075390,17780,17780,17780,17780,76
|
|
20240801,143600,6854724110,17780,17780,17790,17770,610
|
|
20240801,143500,6843879690,17780,17800,17800,17780,209
|
|
20240801,143400,6840163340,17780,17790,17800,17770,900
|
|
20240801,143300,6824154270,17790,17780,17790,17780,233
|
|
20240801,143200,6820010740,17780,17770,17780,17770,285
|
|
20240801,143100,6814946180,17770,17770,17770,17770,96
|
|
20240801,143000,6813240260,17770,17760,17770,17750,190
|
|
20240801,142900,6809865130,17760,17770,17770,17760,107
|
|
20240801,142800,6807964440,17770,17770,17770,17760,87
|
|
20240801,142700,6806418550,17770,17750,17770,17750,244
|
|
20240801,142600,6802084410,17760,17750,17760,17750,79
|
|
20240801,142500,6800681930,17750,17750,17750,17740,198
|
|
20240801,142400,6797167980,17740,17750,17760,17740,1149
|
|
20240801,142300,6776779260,17750,17750,17750,17740,201
|
|
20240801,142200,6773212510,17750,17760,17760,17740,303
|
|
20240801,142100,6767834380,17760,17760,17770,17750,343
|
|
20240801,142000,6761743520,17770,17760,17770,17760,93
|
|
20240801,141900,6760090920,17770,17770,17770,17770,0
|
|
20240801,141800,6760090920,17770,17770,17780,17770,154
|
|
20240801,141700,6757354000,17780,17760,17790,17760,608
|
|
20240801,141600,6746544450,17750,17750,17750,17750,327
|
|
20240801,141500,6740740200,17750,17760,17760,17750,67
|
|
20240801,141400,6739550290,17760,17770,17770,17760,223
|
|
20240801,141300,6735588950,17760,17760,17770,17760,809
|
|
20240801,141200,6721217250,17770,17760,17770,17760,553
|
|
20240801,141100,6711395580,17760,17770,17770,17760,147
|
|
20240801,141000,6708784520,17770,17750,17770,17750,155
|
|
20240801,140900,6706032870,17740,17780,17780,17740,2135
|
|
20240801,140800,6668129130,17770,17780,17800,17770,56
|
|
20240801,140700,6667133060,17790,17790,17790,17770,603
|
|
20240801,140600,6656415370,17780,17790,17790,17780,199
|
|
20240801,140500,6652876400,17780,17780,17780,17760,935
|
|
20240801,140400,6636264940,17780,17780,17780,17780,65
|
|
20240801,140300,6635109240,17780,17770,17780,17770,910
|
|
20240801,140200,6618938000,17770,17770,17770,17760,149
|
|
20240801,140100,6616290330,17770,17770,17770,17770,408
|
|
20240801,140000,6609040170,17770,17770,17770,17770,205
|
|
20240801,135900,6605397320,17760,17770,17770,17760,118
|
|
20240801,135800,6603300660,17760,17760,17760,17760,105
|
|
20240801,135700,6601435860,17770,17780,17790,17770,460
|
|
20240801,135600,6593253900,17780,17770,17780,17770,148
|
|
20240801,135500,6590623700,17770,17770,17770,17770,247
|
|
20240801,135400,6586234510,17770,17770,17770,17760,98
|
|
20240801,135300,6584493150,17760,17750,17770,17750,152
|
|
20240801,135200,6581794570,17750,17750,17750,17750,261
|
|
20240801,135100,6577161820,17740,17730,17750,17730,298
|
|
20240801,135000,6571875660,17720,17730,17740,17720,1097
|
|
20240801,134900,6552433530,17720,17730,17730,17720,291
|
|
20240801,134800,6547276910,17730,17740,17740,17730,989
|
|
20240801,134700,6529741880,17740,17740,17740,17740,937
|
|
20240801,134600,6513119500,17750,17750,17750,17750,23
|
|
20240801,134500,6512711250,17750,17750,17750,17750,8
|
|
20240801,134400,6512569250,17750,17750,17750,17750,118
|
|
20240801,134300,6510474750,17750,17760,17770,17750,127
|
|
20240801,134200,6508219220,17750,17750,17750,17750,472
|
|
20240801,134100,6499841220,17740,17740,17740,17740,66
|
|
20240801,134000,6498670380,17740,17740,17750,17740,877
|
|
20240801,133900,6483112080,17750,17750,17750,17740,100
|
|
20240801,133800,6481337280,17750,17770,17770,17750,444
|
|
20240801,133700,6473454590,17780,17820,17820,17780,309
|
|
20240801,133600,6467953360,17820,17820,17860,17820,450
|
|
20240801,133500,6459930090,17850,17770,17890,17770,1508
|
|
20240801,133400,6433035860,17770,17770,17770,17770,95
|
|
20240801,133300,6431347710,17770,17750,17770,17750,201
|
|
20240801,133200,6427776930,17760,17750,17760,17750,57
|
|
20240801,133100,6426765030,17750,17720,17750,17720,373
|
|
20240801,133000,6420150300,17730,17730,17730,17730,100
|
|
20240801,132900,6418377300,17730,17710,17730,17710,190
|
|
20240801,132800,6415011740,17710,17730,17730,17710,99
|
|
20240801,132700,6413257390,17720,17720,17720,17720,53
|
|
20240801,132600,6412318230,17720,17720,17720,17720,120
|
|
20240801,132500,6410191830,17700,17700,17710,17700,410
|
|
20240801,132400,6402932600,17700,17690,17700,17690,7
|
|
20240801,132300,6402808730,17690,17690,17690,17690,27
|
|
20240801,132200,6402331100,17710,17680,17710,17680,22
|
|
20240801,132100,6401941530,17680,17680,17680,17680,1061
|
|
20240801,132000,6383183050,17680,17680,17680,17680,10
|
|
20240801,131900,6383006250,17720,17720,17720,17720,20
|
|
20240801,131800,6382651850,17680,17730,17730,17680,2
|
|
20240801,131700,6382616440,17730,17670,17730,17670,801
|
|
20240801,131600,6368426590,17670,17680,17680,17660,736
|
|
20240801,131500,6355420970,17680,17710,17720,17680,3968
|
|
20240801,131400,6285215500,17700,17700,17700,17700,89
|
|
20240801,131300,6283640200,17730,17730,17730,17730,2
|
|
20240801,131200,6283604740,17730,17700,17730,17700,23
|
|
20240801,131100,6283197040,17700,17700,17700,17700,385
|
|
20240801,131000,6276382540,17700,17700,17700,17700,6
|
|
20240801,130900,6276276340,17690,17690,17740,17690,96
|
|
20240801,130800,6274577100,17690,17720,17740,17690,371
|
|
20240801,130700,6268011490,17730,17730,17730,17730,385
|
|
20240801,130600,6261185440,17730,17730,17730,17730,24
|
|
20240801,130500,6260759920,17710,17720,17730,17710,1024
|
|
20240801,130400,6242606420,17730,17730,17730,17730,2
|
|
20240801,130300,6242570960,17710,17740,17740,17710,327
|
|
20240801,130200,6236775270,17740,17740,17740,17740,20
|
|
20240801,130100,6236420470,17740,17750,17750,17730,324
|
|
20240801,130000,6230672850,17750,17780,17780,17750,493
|
|
20240801,125900,6221922040,17750,17750,17750,17750,70
|
|
20240801,125800,6220679540,17750,17750,17750,17750,281
|
|
20240801,125700,6215691790,17720,17740,17740,17720,965
|
|
20240801,125600,6198572970,17740,17720,17740,17720,346
|
|
20240801,125500,6192441140,17750,17750,17750,17720,276
|
|
20240801,125400,6187542770,17750,17790,17790,17750,17
|
|
20240801,125300,6187240820,17800,17790,17800,17790,1001
|
|
20240801,125200,6169424240,17800,17800,17800,17720,140
|
|
20240801,125100,6166933000,17800,17770,17800,17770,552
|
|
20240801,125000,6157110480,17770,17750,17770,17730,1049
|
|
20240801,124900,6138494590,17750,17760,17760,17750,31
|
|
20240801,124800,6137944070,17720,17730,17760,17720,542
|
|
20240801,124700,6128325530,17720,17720,17720,17720,0
|
|
20240801,124600,6128325530,17720,17720,17720,17670,66
|
|
20240801,124500,6127156780,17720,17700,17750,17700,237
|
|
20240801,124400,6122956580,17720,17720,17720,17720,27
|
|
20240801,124300,6122478140,17720,17750,17750,17720,869
|
|
20240801,124200,6107063460,17750,17740,17750,17740,338
|
|
20240801,124100,6101065850,17730,17730,17730,17730,746
|
|
20240801,124000,6087839270,17730,17680,17750,17680,776
|
|
20240801,123900,6074084240,17670,17670,17670,17660,33
|
|
20240801,123800,6073501160,17670,17640,17670,17640,114
|
|
20240801,123700,6071489780,17640,17640,17640,17640,35
|
|
20240801,123600,6070872380,17650,17720,17720,17650,2087
|
|
20240801,123500,6033999750,17720,17690,17720,17690,32
|
|
20240801,123400,6033433010,17690,17680,17700,17680,868
|
|
20240801,123300,6018078930,17690,17690,17690,17680,220
|
|
20240801,123200,6014187270,17690,17690,17690,17660,593
|
|
20240801,123100,6003702230,17690,17700,17700,17690,126
|
|
20240801,123000,6001472130,17700,17700,17700,17700,7
|
|
20240801,122900,6001348230,17700,17710,17710,17700,8
|
|
20240801,122800,6001206570,17710,17700,17710,17680,171
|
|
20240801,122700,5998180050,17700,17700,17700,17700,66
|
|
20240801,122600,5997011850,17720,17720,17720,17720,59
|
|
20240801,122500,5995966370,17720,17720,17720,17720,20
|
|
20240801,122400,5995611970,17720,17720,17720,17670,54
|
|
20240801,122300,5994655240,17700,17700,17700,17700,0
|
|
20240801,122200,5994655240,17700,17700,17700,17670,337
|
|
20240801,122100,5988696610,17700,17700,17700,17680,119
|
|
20240801,122000,5986590610,17700,17700,17700,17700,0
|
|
20240801,121900,5986590610,17700,17720,17720,17700,304
|
|
20240801,121800,5981203750,17700,17700,17700,17700,42
|
|
20240801,121700,5980460350,17670,17700,17700,17670,81
|
|
20240801,121600,5979026980,17700,17700,17700,17700,1000
|
|
20240801,121500,5961326980,17670,17700,17700,17670,598
|
|
20240801,121400,5950745610,17700,17730,17730,17700,844
|
|
20240801,121300,5935799560,17730,17750,17750,17730,412
|
|
20240801,121200,5928494760,17760,17760,17760,17760,300
|
|
20240801,121100,5923166760,17760,17760,17760,17760,20
|
|
20240801,121000,5922811560,17730,17760,17760,17730,154
|
|
20240801,120900,5920081030,17750,17750,17750,17750,34
|
|
20240801,120800,5919477530,17750,17740,17750,17740,522
|
|
20240801,120700,5910214920,17740,17740,17740,17740,1
|
|
20240801,120600,5910197180,17710,17710,17710,17710,0
|
|
20240801,120500,5910197180,17710,17740,17740,17710,583
|
|
20240801,120400,5899854850,17740,17720,17740,17700,464
|
|
20240801,120300,5891635830,17690,17700,17700,17690,354
|
|
20240801,120200,5885370040,17700,17710,17710,17700,421
|
|
20240801,120100,5877915390,17710,17740,17740,17700,303
|
|
20240801,120000,5872548980,17710,17730,17730,17710,157
|
|
20240801,115900,5869767080,17730,17760,17760,17730,211
|
|
20240801,115800,5866022360,17760,17760,17760,17760,114
|
|
20240801,115700,5863997720,17760,17750,17760,17730,433
|
|
20240801,115600,5856307780,17730,17750,17750,17730,445
|
|
20240801,115500,5848409110,17760,17730,17760,17710,766
|
|
20240801,115400,5834819080,17710,17690,17710,17690,385
|
|
20240801,115300,5828005390,17700,17700,17700,17700,111
|
|
20240801,115200,5826040690,17700,17700,17700,17700,0
|
|
20240801,115100,5826040690,17700,17700,17700,17700,20
|
|
20240801,115000,5825686690,17700,17700,17700,17700,44
|
|
20240801,114900,5824907890,17650,17700,17700,17650,23
|
|
20240801,114800,5824500840,17700,17700,17700,17700,0
|
|
20240801,114700,5824500840,17700,17670,17700,17670,37
|
|
20240801,114600,5823846090,17670,17640,17670,17640,571
|
|
20240801,114500,5813773470,17640,17670,17670,17640,2196
|
|
20240801,114400,5775016620,17670,17690,17700,17670,323
|
|
20240801,114300,5769305360,17690,17690,17690,17690,21
|
|
20240801,114200,5768933870,17670,17670,17670,17670,296
|
|
20240801,114100,5763703550,17670,17690,17690,17670,174
|
|
20240801,114000,5760627480,17690,17700,17700,17690,136
|
|
20240801,113900,5758221330,17710,17710,17710,17710,2
|
|
20240801,113800,5758185910,17710,17710,17710,17710,0
|
|
20240801,113700,5758185910,17710,17650,17710,17640,390
|
|
20240801,113600,5751301730,17650,17710,17710,17650,131
|
|
20240801,113500,5748986720,17710,17750,17750,17710,220
|
|
20240801,113400,5745087810,17750,17750,17750,17730,201
|
|
20240801,113300,5741520380,17740,17760,17760,17740,631
|
|
20240801,113200,5730320320,17750,17710,17750,17710,584
|
|
20240801,113100,5719969680,17710,17680,17710,17680,802
|
|
20240801,113000,5705779620,17680,17670,17690,17670,240
|
|
20240801,112900,5701538030,17670,17640,17670,17640,1162
|
|
20240801,112800,5681023270,17600,17600,17600,17600,162
|
|
20240801,112700,5678172070,17600,17620,17640,17600,539
|
|
20240801,112600,5668681210,17620,17620,17640,17620,788
|
|
20240801,112500,5654787620,17630,17620,17630,17620,280
|
|
20240801,112400,5649851510,17620,17620,17630,17610,399
|
|
20240801,112300,5642820270,17620,17620,17620,17580,433
|
|
20240801,112200,5635192180,17620,17580,17620,17580,1167
|
|
20240801,112100,5614650830,17580,17580,17580,17580,547
|
|
20240801,112000,5605034570,17560,17530,17570,17530,854
|
|
20240801,111900,5590034990,17530,17550,17550,17530,280
|
|
20240801,111800,5585123970,17540,17530,17540,17520,259
|
|
20240801,111700,5580583140,17520,17530,17540,17520,462
|
|
20240801,111600,5572488380,17520,17530,17530,17520,88
|
|
20240801,111500,5570946560,17520,17540,17550,17520,613
|
|
20240801,111400,5560197950,17530,17550,17550,17520,553
|
|
20240801,111300,5550500840,17550,17550,17550,17550,118
|
|
20240801,111200,5548429940,17550,17550,17550,17540,323
|
|
20240801,111100,5542763300,17550,17560,17570,17550,631
|
|
20240801,111000,5531688980,17580,17560,17580,17560,718
|
|
20240801,110900,5519078470,17570,17550,17570,17550,102
|
|
20240801,110800,5517286350,17550,17550,17550,17550,0
|
|
20240801,110700,5517286350,17550,17580,17580,17550,163
|
|
20240801,110600,5514423010,17570,17590,17590,17570,359
|
|
20240801,110500,5508111700,17600,17600,17600,17600,1
|
|
20240801,110400,5508094100,17580,17590,17600,17580,60
|
|
20240801,110300,5507039150,17590,17600,17600,17590,327
|
|
20240801,110200,5501284000,17600,17540,17600,17530,190
|
|
20240801,110100,5497951900,17530,17490,17530,17490,653
|
|
20240801,110000,5486519870,17490,17500,17500,17490,909
|
|
20240801,105900,5470616140,17500,17500,17500,17490,231
|
|
20240801,105800,5466573740,17490,17550,17570,17490,4350
|
|
20240801,105700,5390377770,17560,17620,17620,17560,2804
|
|
20240801,105600,5341055590,17620,17620,17620,17620,23
|
|
20240801,105500,5340650330,17620,17620,17620,17620,471
|
|
20240801,105400,5332351310,17620,17620,17620,17620,114
|
|
20240801,105300,5330342630,17620,17570,17620,17570,10187
|
|
20240801,105200,5151354340,17570,17610,17630,17570,711
|
|
20240801,105100,5138840350,17600,17630,17640,17600,876
|
|
20240801,105000,5123419350,17610,17540,17610,17540,1418
|
|
20240801,104900,5098456510,17540,17530,17540,17530,130
|
|
20240801,104800,5096177510,17530,17520,17540,17520,801
|
|
20240801,104700,5082136430,17500,17600,17610,17500,3720
|
|
20240801,104600,5016903200,17600,17600,17600,17600,64
|
|
20240801,104500,5015776800,17600,17610,17610,17600,265
|
|
20240801,104400,5011112500,17610,17610,17610,17600,210
|
|
20240801,104300,5007415400,17610,17610,17610,17550,1593
|
|
20240801,104200,4979422690,17610,17610,17610,17610,340
|
|
20240801,104100,4973435290,17610,17600,17610,17600,3086
|
|
20240801,104000,4919091130,17600,17600,17610,17590,711
|
|
20240801,103900,4906571560,17580,17580,17600,17580,103
|
|
20240801,103800,4904759920,17560,17640,17640,17550,1477
|
|
20240801,103700,4878802840,17610,17640,17640,17610,251
|
|
20240801,103600,4874382110,17650,17620,17650,17570,1007
|
|
20240801,103500,4856669030,17630,17600,17630,17600,232
|
|
20240801,103400,4852581870,17600,17590,17600,17550,426
|
|
20240801,103300,4845086720,17550,17600,17600,17550,445
|
|
20240801,103200,4837267600,17600,17600,17600,17600,53
|
|
20240801,103100,4836334800,17600,17600,17600,17590,412
|
|
20240801,103000,4829086680,17600,17640,17640,17600,539
|
|
20240801,102900,4819598720,17650,17600,17660,17600,1082
|
|
20240801,102800,4800547420,17600,17580,17600,17580,413
|
|
20240801,102700,4793280540,17590,17600,17600,17560,343
|
|
20240801,102600,4787252530,17600,17520,17600,17520,494
|
|
20240801,102500,4778570210,17510,17560,17560,17510,1521
|
|
20240801,102400,4751909140,17560,17570,17570,17560,192
|
|
20240801,102300,4748537510,17550,17570,17570,17540,519
|
|
20240801,102200,4739427660,17560,17600,17600,17560,566
|
|
20240801,102100,4729478450,17600,17620,17620,17600,644
|
|
20240801,102000,4718138840,17620,17640,17640,17620,625
|
|
20240801,101900,4707120380,17640,17610,17640,17610,151
|
|
20240801,101800,4704459400,17600,17640,17640,17600,1444
|
|
20240801,101700,4679039760,17600,17650,17650,17600,2415
|
|
20240801,101600,4636465280,17650,17660,17660,17650,206
|
|
20240801,101500,4632827690,17660,17650,17660,17650,299
|
|
20240801,101400,4627549810,17660,17690,17690,17660,222
|
|
20240801,101300,4623628930,17690,17690,17690,17690,132
|
|
20240801,101200,4621293850,17690,17610,17690,17600,984
|
|
20240801,101100,4603967770,17620,17670,17690,17620,4449
|
|
20240801,101000,4525544330,17670,17740,17740,17670,5179
|
|
20240801,100900,4433872180,17750,17820,17820,17750,1753
|
|
20240801,100800,4402734290,17820,17820,17820,17780,525
|
|
20240801,100700,4393380430,17820,17740,17820,17740,3903
|
|
20240801,100600,4324131650,17730,17750,17770,17730,647
|
|
20240801,100500,4312652430,17750,17770,17770,17740,1651
|
|
20240801,100400,4283344250,17770,17810,17820,17760,5638
|
|
20240801,100300,4183053250,17820,17830,17830,17810,611
|
|
20240801,100200,4172165450,17830,17830,17830,17800,884
|
|
20240801,100100,4156410600,17830,17790,17830,17790,2177
|
|
20240801,100000,4117670280,17790,17830,17830,17790,5125
|
|
20240801,095900,4026412600,17830,17820,17870,17820,1773
|
|
20240801,095800,3994804680,17820,17840,17870,17820,2195
|
|
20240801,095700,3955655440,17840,17860,17880,17840,1565
|
|
20240801,095600,3927698530,17870,17900,17900,17860,1867
|
|
20240801,095500,3894321390,17900,17910,17910,17890,410
|
|
20240801,095400,3886982670,17910,17980,17980,17910,741
|
|
20240801,095300,3873688210,17980,17990,17990,17960,440
|
|
20240801,095200,3865782660,17960,17990,17990,17940,852
|
|
20240801,095100,3850459690,17990,17930,17990,17930,448
|
|
20240801,095000,3842405980,17930,18000,18000,17900,2580
|
|
20240801,094900,3796062000,18000,17960,18010,17960,1962
|
|
20240801,094800,3760803060,17950,17940,17950,17930,1605
|
|
20240801,094700,3732005390,17940,17910,17940,17890,888
|
|
20240801,094600,3716107570,17910,17910,17940,17900,462
|
|
20240801,094500,3707828570,17920,17920,17930,17890,218
|
|
20240801,094400,3703921870,17920,17900,17940,17880,2114
|
|
20240801,094300,3666099620,17900,17930,17940,17890,2179
|
|
20240801,094200,3627087030,17940,17930,17950,17920,282
|
|
20240801,094100,3622026650,17950,17920,17950,17880,498
|
|
20240801,094000,3613104870,17880,17890,17930,17870,2052
|
|
20240801,093900,3576419990,17890,17960,17960,17880,3418
|
|
20240801,093800,3515207900,17950,17980,18100,17950,6048
|
|
20240801,093700,3406465940,17980,18070,18070,17960,7466
|
|
20240801,093600,3272078670,18100,18190,18250,18070,7091
|
|
20240801,093500,3143284820,18180,18140,18200,18130,6600
|
|
20240801,093400,3023266600,18140,18130,18190,18110,8412
|
|
20240801,093300,2870589070,18110,18100,18130,18040,5763
|
|
20240801,093200,2766211600,18100,18080,18110,18040,3497
|
|
20240801,093100,2702951130,18080,18070,18110,18040,6296
|
|
20240801,093000,2589103810,18070,18070,18070,18050,2982
|
|
20240801,092900,2535225740,18070,18020,18100,18000,7413
|
|
20240801,092800,2401370470,18030,18030,18030,17970,2303
|
|
20240801,092700,2359897600,18000,17950,18040,17950,2656
|
|
20240801,092600,2312038920,17950,17970,17980,17950,1079
|
|
20240801,092500,2292657050,17970,17930,17980,17930,854
|
|
20240801,092400,2277321670,17950,17930,17970,17930,1242
|
|
20240801,092300,2255011940,17970,17950,17970,17910,2136
|
|
20240801,092200,2216675790,17950,17900,17970,17900,557
|
|
20240801,092100,2206693790,17900,17930,17930,17900,1877
|
|
20240801,092000,2173079480,17940,18010,18040,17940,1555
|
|
20240801,091900,2145111460,18010,18030,18090,18000,6690
|
|
20240801,091800,2024288680,18020,18000,18020,17960,5169
|
|
20240801,091700,1931270190,18000,18010,18020,18000,4583
|
|
20240801,091600,1848738910,18010,18020,18050,18010,1857
|
|
20240801,091500,1815263290,18040,18060,18060,18010,2815
|
|
20240801,091400,1764515320,18060,18040,18070,17970,2822
|
|
20240801,091300,1713624280,18040,18110,18150,17950,7119
|
|
20240801,091200,1584811430,18110,17840,18160,17840,23675
|
|
20240801,091100,1159880490,17850,17850,17870,17840,2972
|
|
20240801,091000,1106805920,17860,17890,17890,17830,2527
|
|
20240801,090900,1061638970,17840,17830,17890,17790,8147
|
|
20240801,090800,916221220,17830,17780,17880,17760,6719
|
|
20240801,090700,796350230,17780,17890,17890,17780,5798
|
|
20240801,090600,692874170,17870,17820,17900,17740,6073
|
|
20240801,090500,584559530,17880,17720,17880,17680,8741
|
|
20240801,090400,429385880,17730,17600,17740,17600,4249
|
|
20240801,090300,354269810,17610,17640,17660,17600,3467
|
|
20240801,090200,293130670,17650,17550,17660,17550,3026
|
|
20240801,090100,239820530,17550,17550,17630,17490,2270
|
|
20240801,090000,199913560,17500,17440,17560,17390,11446
|