761 lines
40 KiB
CSV
761 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,213800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,213700,8312775070,16290,16290,16290,16290,0
|
|
20240802,213600,8312775070,16290,16290,16290,16290,0
|
|
20240802,213500,8312775070,16290,16290,16290,16290,0
|
|
20240802,213400,8312775070,16290,16290,16290,16290,0
|
|
20240802,213300,8312775070,16290,16290,16290,16290,0
|
|
20240802,213200,8312775070,16290,16290,16290,16290,0
|
|
20240802,213100,8312775070,16290,16290,16290,16290,0
|
|
20240802,213000,8312775070,16290,16290,16290,16290,0
|
|
20240802,212900,8312775070,16290,16290,16290,16290,0
|
|
20240802,212800,8312775070,16290,16290,16290,16290,0
|
|
20240802,212700,8312775070,16290,16290,16290,16290,0
|
|
20240802,212600,8312775070,16290,16290,16290,16290,0
|
|
20240802,212500,8312775070,16290,16290,16290,16290,0
|
|
20240802,212400,8312775070,16290,16290,16290,16290,0
|
|
20240802,212300,8312775070,16290,16290,16290,16290,0
|
|
20240802,212200,8312775070,16290,16290,16290,16290,0
|
|
20240802,212100,8312775070,16290,16290,16290,16290,0
|
|
20240802,212000,8312775070,16290,16290,16290,16290,0
|
|
20240802,211900,8312775070,16290,16290,16290,16290,0
|
|
20240802,211800,8312775070,16290,16290,16290,16290,0
|
|
20240802,211700,8312775070,16290,16290,16290,16290,0
|
|
20240802,211600,8312775070,16290,16290,16290,16290,0
|
|
20240802,211500,8312775070,16290,16290,16290,16290,0
|
|
20240802,211400,8312775070,16290,16290,16290,16290,0
|
|
20240802,211300,8312775070,16290,16290,16290,16290,0
|
|
20240802,211200,8312775070,16290,16290,16290,16290,0
|
|
20240802,211100,8312775070,16290,16290,16290,16290,0
|
|
20240802,211000,8312775070,16290,16290,16290,16290,0
|
|
20240802,210900,8312775070,16290,16290,16290,16290,0
|
|
20240802,210800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,210700,8312775070,16290,16290,16290,16290,0
|
|
20240802,210600,8312775070,16290,16290,16290,16290,0
|
|
20240802,210500,8312775070,16290,16290,16290,16290,0
|
|
20240802,210400,8312775070,16290,16290,16290,16290,0
|
|
20240802,210300,8312775070,16290,16290,16290,16290,0
|
|
20240802,210200,8312775070,16290,16290,16290,16290,0
|
|
20240802,210100,8312775070,16290,16290,16290,16290,0
|
|
20240802,210000,8312775070,16290,16290,16290,16290,0
|
|
20240802,205900,8312775070,16290,16290,16290,16290,0
|
|
20240802,205800,8312775070,16290,16290,16290,16290,0
|
|
20240802,205700,8312775070,16290,16290,16290,16290,0
|
|
20240802,205600,8312775070,16290,16290,16290,16290,0
|
|
20240802,205500,8312775070,16290,16290,16290,16290,0
|
|
20240802,205400,8312775070,16290,16290,16290,16290,0
|
|
20240802,205300,8312775070,16290,16290,16290,16290,0
|
|
20240802,205200,8312775070,16290,16290,16290,16290,0
|
|
20240802,205100,8312775070,16290,16290,16290,16290,0
|
|
20240802,205000,8312775070,16290,16290,16290,16290,0
|
|
20240802,204900,8312775070,16290,16290,16290,16290,0
|
|
20240802,204800,8312775070,16290,16290,16290,16290,0
|
|
20240802,204700,8312775070,16290,16290,16290,16290,0
|
|
20240802,204600,8312775070,16290,16290,16290,16290,0
|
|
20240802,204500,8312775070,16290,16290,16290,16290,0
|
|
20240802,204400,8312775070,16290,16290,16290,16290,0
|
|
20240802,204300,8312775070,16290,16290,16290,16290,0
|
|
20240802,204200,8312775070,16290,16290,16290,16290,0
|
|
20240802,204100,8312775070,16290,16290,16290,16290,0
|
|
20240802,204000,8312775070,16290,16290,16290,16290,0
|
|
20240802,203900,8312775070,16290,16290,16290,16290,0
|
|
20240802,203800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,203700,8312775070,16290,16290,16290,16290,0
|
|
20240802,203600,8312775070,16290,16290,16290,16290,0
|
|
20240802,203500,8312775070,16290,16290,16290,16290,0
|
|
20240802,203400,8312775070,16290,16290,16290,16290,0
|
|
20240802,203300,8312775070,16290,16290,16290,16290,0
|
|
20240802,203200,8312775070,16290,16290,16290,16290,0
|
|
20240802,203100,8312775070,16290,16290,16290,16290,0
|
|
20240802,203000,8312775070,16290,16290,16290,16290,0
|
|
20240802,202900,8312775070,16290,16290,16290,16290,0
|
|
20240802,202800,8312775070,16290,16290,16290,16290,0
|
|
20240802,202700,8312775070,16290,16290,16290,16290,0
|
|
20240802,202600,8312775070,16290,16290,16290,16290,0
|
|
20240802,202500,8312775070,16290,16290,16290,16290,0
|
|
20240802,202400,8312775070,16290,16290,16290,16290,0
|
|
20240802,202300,8312775070,16290,16290,16290,16290,0
|
|
20240802,202200,8312775070,16290,16290,16290,16290,0
|
|
20240802,202100,8312775070,16290,16290,16290,16290,0
|
|
20240802,202000,8312775070,16290,16290,16290,16290,0
|
|
20240802,201900,8312775070,16290,16290,16290,16290,0
|
|
20240802,201800,8312775070,16290,16290,16290,16290,0
|
|
20240802,201700,8312775070,16290,16290,16290,16290,0
|
|
20240802,201600,8312775070,16290,16290,16290,16290,0
|
|
20240802,201500,8312775070,16290,16290,16290,16290,0
|
|
20240802,201400,8312775070,16290,16290,16290,16290,0
|
|
20240802,201300,8312775070,16290,16290,16290,16290,0
|
|
20240802,201200,8312775070,16290,16290,16290,16290,0
|
|
20240802,201100,8312775070,16290,16290,16290,16290,0
|
|
20240802,201000,8312775070,16290,16290,16290,16290,0
|
|
20240802,200900,8312775070,16290,16290,16290,16290,0
|
|
20240802,200800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,200700,8312775070,16290,16290,16290,16290,0
|
|
20240802,200600,8312775070,16290,16290,16290,16290,0
|
|
20240802,200500,8312775070,16290,16290,16290,16290,0
|
|
20240802,200400,8312775070,16290,16290,16290,16290,0
|
|
20240802,200300,8312775070,16290,16290,16290,16290,0
|
|
20240802,200200,8312775070,16290,16290,16290,16290,0
|
|
20240802,200100,8312775070,16290,16290,16290,16290,0
|
|
20240802,200000,8312775070,16290,16290,16290,16290,0
|
|
20240802,195900,8312775070,16290,16290,16290,16290,0
|
|
20240802,195800,8312775070,16290,16290,16290,16290,0
|
|
20240802,195700,8312775070,16290,16290,16290,16290,0
|
|
20240802,195600,8312775070,16290,16290,16290,16290,0
|
|
20240802,195500,8312775070,16290,16290,16290,16290,0
|
|
20240802,195400,8312775070,16290,16290,16290,16290,0
|
|
20240802,195300,8312775070,16290,16290,16290,16290,0
|
|
20240802,195200,8312775070,16290,16290,16290,16290,0
|
|
20240802,195100,8312775070,16290,16290,16290,16290,0
|
|
20240802,195000,8312775070,16290,16290,16290,16290,0
|
|
20240802,194900,8312775070,16290,16290,16290,16290,0
|
|
20240802,194800,8312775070,16290,16290,16290,16290,0
|
|
20240802,194700,8312775070,16290,16290,16290,16290,0
|
|
20240802,194600,8312775070,16290,16290,16290,16290,0
|
|
20240802,194500,8312775070,16290,16290,16290,16290,0
|
|
20240802,194400,8312775070,16290,16290,16290,16290,0
|
|
20240802,194300,8312775070,16290,16290,16290,16290,0
|
|
20240802,194200,8312775070,16290,16290,16290,16290,0
|
|
20240802,194100,8312775070,16290,16290,16290,16290,0
|
|
20240802,194000,8312775070,16290,16290,16290,16290,0
|
|
20240802,193900,8312775070,16290,16290,16290,16290,0
|
|
20240802,193800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,193700,8312775070,16290,16290,16290,16290,0
|
|
20240802,193600,8312775070,16290,16290,16290,16290,0
|
|
20240802,193500,8312775070,16290,16290,16290,16290,0
|
|
20240802,193400,8312775070,16290,16290,16290,16290,0
|
|
20240802,193300,8312775070,16290,16290,16290,16290,0
|
|
20240802,193200,8312775070,16290,16290,16290,16290,0
|
|
20240802,193100,8312775070,16290,16290,16290,16290,0
|
|
20240802,193000,8312775070,16290,16290,16290,16290,0
|
|
20240802,192900,8312775070,16290,16290,16290,16290,0
|
|
20240802,192800,8312775070,16290,16290,16290,16290,0
|
|
20240802,192700,8312775070,16290,16290,16290,16290,0
|
|
20240802,192600,8312775070,16290,16290,16290,16290,0
|
|
20240802,192500,8312775070,16290,16290,16290,16290,0
|
|
20240802,192400,8312775070,16290,16290,16290,16290,0
|
|
20240802,192300,8312775070,16290,16290,16290,16290,0
|
|
20240802,192200,8312775070,16290,16290,16290,16290,0
|
|
20240802,192100,8312775070,16290,16290,16290,16290,0
|
|
20240802,192000,8312775070,16290,16290,16290,16290,0
|
|
20240802,191900,8312775070,16290,16290,16290,16290,0
|
|
20240802,191800,8312775070,16290,16290,16290,16290,0
|
|
20240802,191700,8312775070,16290,16290,16290,16290,0
|
|
20240802,191600,8312775070,16290,16290,16290,16290,0
|
|
20240802,191500,8312775070,16290,16290,16290,16290,0
|
|
20240802,191400,8312775070,16290,16290,16290,16290,0
|
|
20240802,191300,8312775070,16290,16290,16290,16290,0
|
|
20240802,191200,8312775070,16290,16290,16290,16290,0
|
|
20240802,191100,8312775070,16290,16290,16290,16290,0
|
|
20240802,191000,8312775070,16290,16290,16290,16290,0
|
|
20240802,190900,8312775070,16290,16290,16290,16290,0
|
|
20240802,190800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,190700,8312775070,16290,16290,16290,16290,0
|
|
20240802,190600,8312775070,16290,16290,16290,16290,0
|
|
20240802,190500,8312775070,16290,16290,16290,16290,0
|
|
20240802,190400,8312775070,16290,16290,16290,16290,0
|
|
20240802,190300,8312775070,16290,16290,16290,16290,0
|
|
20240802,190200,8312775070,16290,16290,16290,16290,0
|
|
20240802,190100,8312775070,16290,16290,16290,16290,0
|
|
20240802,190000,8312775070,16290,16290,16290,16290,0
|
|
20240802,185900,8312775070,16290,16290,16290,16290,0
|
|
20240802,185800,8312775070,16290,16290,16290,16290,0
|
|
20240802,185700,8312775070,16290,16290,16290,16290,0
|
|
20240802,185600,8312775070,16290,16290,16290,16290,0
|
|
20240802,185500,8312775070,16290,16290,16290,16290,0
|
|
20240802,185400,8312775070,16290,16290,16290,16290,0
|
|
20240802,185300,8312775070,16290,16290,16290,16290,0
|
|
20240802,185200,8312775070,16290,16290,16290,16290,0
|
|
20240802,185100,8312775070,16290,16290,16290,16290,0
|
|
20240802,185000,8312775070,16290,16290,16290,16290,0
|
|
20240802,184900,8312775070,16290,16290,16290,16290,0
|
|
20240802,184800,8312775070,16290,16290,16290,16290,0
|
|
20240802,184700,8312775070,16290,16290,16290,16290,0
|
|
20240802,184600,8312775070,16290,16290,16290,16290,0
|
|
20240802,184500,8312775070,16290,16290,16290,16290,0
|
|
20240802,184400,8312775070,16290,16290,16290,16290,0
|
|
20240802,184300,8312775070,16290,16290,16290,16290,0
|
|
20240802,184200,8312775070,16290,16290,16290,16290,0
|
|
20240802,184100,8312775070,16290,16290,16290,16290,0
|
|
20240802,184000,8312775070,16290,16290,16290,16290,0
|
|
20240802,183900,8312775070,16290,16290,16290,16290,0
|
|
20240802,183800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,183700,8312775070,16290,16290,16290,16290,0
|
|
20240802,183600,8312775070,16290,16290,16290,16290,0
|
|
20240802,183500,8312775070,16290,16290,16290,16290,0
|
|
20240802,183400,8312775070,16290,16290,16290,16290,0
|
|
20240802,183300,8312775070,16290,16290,16290,16290,0
|
|
20240802,183200,8312775070,16290,16290,16290,16290,0
|
|
20240802,183100,8312775070,16290,16290,16290,16290,0
|
|
20240802,183000,8312775070,16290,16290,16290,16290,0
|
|
20240802,182900,8312775070,16290,16290,16290,16290,0
|
|
20240802,182800,8312775070,16290,16290,16290,16290,0
|
|
20240802,182700,8312775070,16290,16290,16290,16290,0
|
|
20240802,182600,8312775070,16290,16290,16290,16290,0
|
|
20240802,182500,8312775070,16290,16290,16290,16290,0
|
|
20240802,182400,8312775070,16290,16290,16290,16290,0
|
|
20240802,182300,8312775070,16290,16290,16290,16290,0
|
|
20240802,182200,8312775070,16290,16290,16290,16290,0
|
|
20240802,182100,8312775070,16290,16290,16290,16290,0
|
|
20240802,182000,8312775070,16290,16290,16290,16290,0
|
|
20240802,181900,8312775070,16290,16290,16290,16290,0
|
|
20240802,181800,8312775070,16290,16290,16290,16290,0
|
|
20240802,181700,8312775070,16290,16290,16290,16290,0
|
|
20240802,181600,8312775070,16290,16290,16290,16290,0
|
|
20240802,181500,8312775070,16290,16290,16290,16290,0
|
|
20240802,181400,8312775070,16290,16290,16290,16290,0
|
|
20240802,181300,8312775070,16290,16290,16290,16290,0
|
|
20240802,181200,8312775070,16290,16290,16290,16290,0
|
|
20240802,181100,8312775070,16290,16290,16290,16290,0
|
|
20240802,181000,8312775070,16290,16290,16290,16290,0
|
|
20240802,180900,8312775070,16290,16290,16290,16290,0
|
|
20240802,180800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,180700,8312775070,16290,16290,16290,16290,0
|
|
20240802,180600,8312775070,16290,16290,16290,16290,0
|
|
20240802,180500,8312775070,16290,16290,16290,16290,0
|
|
20240802,180400,8312775070,16290,16290,16290,16290,0
|
|
20240802,180300,8312775070,16290,16290,16290,16290,0
|
|
20240802,180200,8312775070,16290,16290,16290,16290,0
|
|
20240802,180100,8312775070,16290,16290,16290,16290,0
|
|
20240802,180000,8312775070,16290,16290,16290,16290,0
|
|
20240802,175900,8312775070,16290,16290,16290,16290,0
|
|
20240802,175800,8312775070,16290,16290,16290,16290,0
|
|
20240802,175700,8312775070,16290,16290,16290,16290,0
|
|
20240802,175600,8312775070,16290,16290,16290,16290,0
|
|
20240802,175500,8312775070,16290,16290,16290,16290,0
|
|
20240802,175400,8312775070,16290,16290,16290,16290,0
|
|
20240802,175300,8312775070,16290,16290,16290,16290,0
|
|
20240802,175200,8312775070,16290,16290,16290,16290,0
|
|
20240802,175100,8312775070,16290,16290,16290,16290,0
|
|
20240802,175000,8312775070,16290,16290,16290,16290,0
|
|
20240802,174900,8312775070,16290,16290,16290,16290,0
|
|
20240802,174800,8312775070,16290,16290,16290,16290,0
|
|
20240802,174700,8312775070,16290,16290,16290,16290,0
|
|
20240802,174600,8312775070,16290,16290,16290,16290,0
|
|
20240802,174500,8312775070,16290,16290,16290,16290,0
|
|
20240802,174400,8312775070,16290,16290,16290,16290,0
|
|
20240802,174300,8312775070,16290,16290,16290,16290,0
|
|
20240802,174200,8312775070,16290,16290,16290,16290,0
|
|
20240802,174100,8312775070,16290,16290,16290,16290,0
|
|
20240802,174000,8312775070,16290,16290,16290,16290,0
|
|
20240802,173900,8312775070,16290,16290,16290,16290,0
|
|
20240802,173800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,173700,8312775070,16290,16290,16290,16290,0
|
|
20240802,173600,8312775070,16290,16290,16290,16290,0
|
|
20240802,173500,8312775070,16290,16290,16290,16290,0
|
|
20240802,173400,8312775070,16290,16290,16290,16290,0
|
|
20240802,173300,8312775070,16290,16290,16290,16290,0
|
|
20240802,173200,8312775070,16290,16290,16290,16290,0
|
|
20240802,173100,8312775070,16290,16290,16290,16290,0
|
|
20240802,173000,8312775070,16290,16290,16290,16290,0
|
|
20240802,172900,8312775070,16290,16290,16290,16290,0
|
|
20240802,172800,8312775070,16290,16290,16290,16290,0
|
|
20240802,172700,8312775070,16290,16290,16290,16290,0
|
|
20240802,172600,8312775070,16290,16290,16290,16290,0
|
|
20240802,172500,8312775070,16290,16290,16290,16290,0
|
|
20240802,172400,8312775070,16290,16290,16290,16290,0
|
|
20240802,172300,8312775070,16290,16290,16290,16290,0
|
|
20240802,172200,8312775070,16290,16290,16290,16290,0
|
|
20240802,172100,8312775070,16290,16290,16290,16290,0
|
|
20240802,172000,8312775070,16290,16290,16290,16290,0
|
|
20240802,171900,8312775070,16290,16290,16290,16290,0
|
|
20240802,171800,8312775070,16290,16290,16290,16290,0
|
|
20240802,171700,8312775070,16290,16290,16290,16290,0
|
|
20240802,171600,8312775070,16290,16290,16290,16290,0
|
|
20240802,171500,8312775070,16290,16290,16290,16290,0
|
|
20240802,171400,8312775070,16290,16290,16290,16290,0
|
|
20240802,171300,8312775070,16290,16290,16290,16290,0
|
|
20240802,171200,8312775070,16290,16290,16290,16290,0
|
|
20240802,171100,8312775070,16290,16290,16290,16290,0
|
|
20240802,171000,8312775070,16290,16290,16290,16290,0
|
|
20240802,170900,8312775070,16290,16290,16290,16290,0
|
|
20240802,170800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,170700,8312775070,16290,16290,16290,16290,0
|
|
20240802,170600,8312775070,16290,16290,16290,16290,0
|
|
20240802,170500,8312775070,16290,16290,16290,16290,0
|
|
20240802,170400,8312775070,16290,16290,16290,16290,0
|
|
20240802,170300,8312775070,16290,16290,16290,16290,0
|
|
20240802,170200,8312775070,16290,16290,16290,16290,0
|
|
20240802,170100,8312775070,16290,16290,16290,16290,0
|
|
20240802,170000,8312775070,16290,16290,16290,16290,0
|
|
20240802,165900,8312775070,16290,16290,16290,16290,0
|
|
20240802,165800,8312775070,16290,16290,16290,16290,0
|
|
20240802,165700,8312775070,16290,16290,16290,16290,0
|
|
20240802,165600,8312775070,16290,16290,16290,16290,0
|
|
20240802,165500,8312775070,16290,16290,16290,16290,0
|
|
20240802,165400,8312775070,16290,16290,16290,16290,0
|
|
20240802,165300,8312775070,16290,16290,16290,16290,0
|
|
20240802,165200,8312775070,16290,16290,16290,16290,0
|
|
20240802,165100,8312775070,16290,16290,16290,16290,0
|
|
20240802,165000,8312775070,16290,16290,16290,16290,0
|
|
20240802,164900,8312775070,16290,16290,16290,16290,0
|
|
20240802,164800,8312775070,16290,16290,16290,16290,0
|
|
20240802,164700,8312775070,16290,16290,16290,16290,0
|
|
20240802,164600,8312775070,16290,16290,16290,16290,0
|
|
20240802,164500,8312775070,16290,16290,16290,16290,0
|
|
20240802,164400,8312775070,16290,16290,16290,16290,0
|
|
20240802,164300,8312775070,16290,16290,16290,16290,0
|
|
20240802,164200,8312775070,16290,16290,16290,16290,0
|
|
20240802,164100,8312775070,16290,16290,16290,16290,0
|
|
20240802,164000,8312775070,16290,16290,16290,16290,0
|
|
20240802,163900,8312775070,16290,16290,16290,16290,0
|
|
20240802,163800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,163700,8312775070,16290,16290,16290,16290,0
|
|
20240802,163600,8312775070,16290,16290,16290,16290,0
|
|
20240802,163500,8312775070,16290,16290,16290,16290,0
|
|
20240802,163400,8312775070,16290,16290,16290,16290,0
|
|
20240802,163300,8312775070,16290,16290,16290,16290,0
|
|
20240802,163200,8312775070,16290,16290,16290,16290,0
|
|
20240802,163100,8312775070,16290,16290,16290,16290,0
|
|
20240802,163000,8312775070,16290,16290,16290,16290,0
|
|
20240802,162900,8312775070,16290,16290,16290,16290,0
|
|
20240802,162800,8312775070,16290,16290,16290,16290,0
|
|
20240802,162700,8312775070,16290,16290,16290,16290,0
|
|
20240802,162600,8312775070,16290,16290,16290,16290,0
|
|
20240802,162500,8312775070,16290,16290,16290,16290,0
|
|
20240802,162400,8312775070,16290,16290,16290,16290,0
|
|
20240802,162300,8312775070,16290,16290,16290,16290,0
|
|
20240802,162200,8312775070,16290,16290,16290,16290,0
|
|
20240802,162100,8312775070,16290,16290,16290,16290,0
|
|
20240802,162000,8312775070,16290,16290,16290,16290,0
|
|
20240802,161900,8312775070,16290,16290,16290,16290,0
|
|
20240802,161800,8312775070,16290,16290,16290,16290,0
|
|
20240802,161700,8312775070,16290,16290,16290,16290,0
|
|
20240802,161600,8312775070,16290,16290,16290,16290,0
|
|
20240802,161500,8312775070,16290,16290,16290,16290,0
|
|
20240802,161400,8312775070,16290,16290,16290,16290,0
|
|
20240802,161300,8312775070,16290,16290,16290,16290,0
|
|
20240802,161200,8312775070,16290,16290,16290,16290,0
|
|
20240802,161100,8312775070,16290,16290,16290,16290,0
|
|
20240802,161000,8312775070,16290,16290,16290,16290,0
|
|
20240802,160900,8312775070,16290,16290,16290,16290,0
|
|
20240802,160800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,160700,8312775070,16290,16290,16290,16290,0
|
|
20240802,160600,8312775070,16290,16290,16290,16290,0
|
|
20240802,160500,8312775070,16290,16290,16290,16290,0
|
|
20240802,160400,8312775070,16290,16290,16290,16290,0
|
|
20240802,160300,8312775070,16290,16290,16290,16290,0
|
|
20240802,160200,8312775070,16290,16290,16290,16290,0
|
|
20240802,160100,8312775070,16290,16290,16290,16290,0
|
|
20240802,160000,8312775070,16290,16290,16290,16290,0
|
|
20240802,155900,8312775070,16290,16290,16290,16290,0
|
|
20240802,155800,8312775070,16290,16290,16290,16290,0
|
|
20240802,155700,8312775070,16290,16290,16290,16290,0
|
|
20240802,155600,8312775070,16290,16290,16290,16290,0
|
|
20240802,155500,8312775070,16290,16290,16290,16290,0
|
|
20240802,155400,8312775070,16290,16290,16290,16290,0
|
|
20240802,155300,8312775070,16290,16290,16290,16290,0
|
|
20240802,155200,8312775070,16290,16290,16290,16290,0
|
|
20240802,155100,8312775070,16290,16290,16290,16290,0
|
|
20240802,155000,8312775070,16290,16290,16290,16290,0
|
|
20240802,154900,8312775070,16290,16290,16290,16290,0
|
|
20240802,154800,8312775070,16290,16290,16290,16290,0
|
|
20240802,154700,8312775070,16290,16290,16290,16290,0
|
|
20240802,154600,8312775070,16290,16290,16290,16290,0
|
|
20240802,154500,8312775070,16290,16290,16290,16290,0
|
|
20240802,154400,8312775070,16290,16290,16290,16290,0
|
|
20240802,154300,8312775070,16290,16290,16290,16290,0
|
|
20240802,154200,8312775070,16290,16290,16290,16290,0
|
|
20240802,154100,8312775070,16290,16290,16290,16290,0
|
|
20240802,154000,8312775070,16290,16290,16290,16290,0
|
|
20240802,153900,8312775070,16290,16290,16290,16290,0
|
|
20240802,153800,8312775070,16290,16290,16290,16290,4910
|
|
20240802,153700,8312775070,16290,16290,16290,16290,0
|
|
20240802,153600,8312775070,16290,16290,16290,16290,0
|
|
20240802,153500,8312775070,16290,16290,16290,16290,0
|
|
20240802,153400,8312775070,16290,16290,16290,16290,0
|
|
20240802,153300,8312775070,16290,16290,16290,16290,0
|
|
20240802,153200,8312775070,16290,16290,16290,16290,0
|
|
20240802,153100,8312775070,16290,16290,16290,16290,0
|
|
20240802,153000,8312775070,16290,16290,16290,16290,4910
|
|
20240802,152900,8232791170,16310,16310,16310,16310,0
|
|
20240802,152800,8232791170,16310,16310,16310,16310,0
|
|
20240802,152700,8232791170,16310,16310,16310,16310,0
|
|
20240802,152600,8232791170,16310,16310,16310,16310,0
|
|
20240802,152500,8232791170,16310,16310,16310,16310,0
|
|
20240802,152400,8232791170,16310,16310,16310,16310,0
|
|
20240802,152300,8232791170,16310,16310,16310,16310,0
|
|
20240802,152200,8232791170,16310,16310,16310,16310,0
|
|
20240802,152100,8232791170,16310,16310,16310,16310,0
|
|
20240802,152000,8232791170,16310,16310,16310,16310,0
|
|
20240802,151900,8232791170,16310,16330,16330,16300,2036
|
|
20240802,151800,8199586970,16330,16320,16330,16300,1501
|
|
20240802,151700,8175094620,16310,16310,16310,16300,1463
|
|
20240802,151600,8151244880,16300,16280,16300,16280,1730
|
|
20240802,151500,8123072760,16280,16270,16280,16240,207
|
|
20240802,151400,8119706270,16240,16270,16270,16240,684
|
|
20240802,151300,8108588880,16230,16300,16300,16230,2087
|
|
20240802,151200,8074616330,16300,16310,16310,16300,9717
|
|
20240802,151100,7916222350,16310,16350,16350,16310,2908
|
|
20240802,151000,7868754860,16350,16320,16360,16300,1486
|
|
20240802,150900,7844475070,16330,16270,16330,16260,1909
|
|
20240802,150800,7813392090,16230,16260,16270,16230,1266
|
|
20240802,150700,7792817970,16270,16270,16270,16240,1608
|
|
20240802,150600,7766682590,16260,16290,16290,16250,841
|
|
20240802,150500,7753005600,16290,16300,16300,16270,378
|
|
20240802,150400,7746848390,16290,16300,16300,16290,687
|
|
20240802,150300,7735652540,16290,16350,16360,16250,4736
|
|
20240802,150200,7658405060,16360,16370,16380,16360,1188
|
|
20240802,150100,7638962970,16370,16360,16380,16360,354
|
|
20240802,150000,7633170980,16370,16370,16370,16350,1970
|
|
20240802,145900,7600956080,16370,16410,16410,16370,8026
|
|
20240802,145800,7469342950,16410,16420,16420,16410,1034
|
|
20240802,145700,7452371920,16420,16400,16420,16400,318
|
|
20240802,145600,7447151790,16400,16440,16440,16400,5138
|
|
20240802,145500,7362844800,16440,16440,16440,16420,1510
|
|
20240802,145400,7338032450,16440,16410,16440,16400,1069
|
|
20240802,145300,7320480460,16410,16420,16430,16400,1370
|
|
20240802,145200,7298000570,16430,16440,16440,16430,137
|
|
20240802,145100,7295748470,16440,16420,16450,16410,403
|
|
20240802,145000,7289133780,16400,16480,16480,16400,3065
|
|
20240802,144900,7238846940,16480,16440,16480,16400,2940
|
|
20240802,144800,7190586120,16440,16440,16450,16440,761
|
|
20240802,144700,7178074820,16420,16430,16460,16420,676
|
|
20240802,144600,7166968900,16440,16460,16460,16430,1191
|
|
20240802,144500,7147390280,16470,16480,16480,16460,374
|
|
20240802,144400,7141229630,16480,16470,16480,16450,1059
|
|
20240802,144300,7123805510,16450,16460,16480,16450,3346
|
|
20240802,144200,7068746710,16460,16480,16480,16450,3782
|
|
20240802,144100,7006485620,16480,16480,16480,16470,990
|
|
20240802,144000,6990177200,16490,16480,16490,16480,932
|
|
20240802,143900,6974816520,16490,16500,16500,16490,945
|
|
20240802,143800,6959228900,16490,16490,16500,16490,700
|
|
20240802,143700,6947681300,16490,16510,16520,16490,2710
|
|
20240802,143600,6902959560,16510,16510,16520,16510,1247
|
|
20240802,143500,6882369210,16510,16510,16520,16510,243
|
|
20240802,143400,6878357030,16510,16510,16520,16500,682
|
|
20240802,143300,6867097350,16510,16500,16510,16490,854
|
|
20240802,143200,6853003950,16500,16500,16510,16490,1541
|
|
20240802,143100,6827579160,16500,16500,16510,16490,1772
|
|
20240802,143000,6798342560,16510,16510,16510,16500,5280
|
|
20240802,142900,6711222170,16500,16500,16520,16500,971
|
|
20240802,142800,6695192700,16510,16510,16520,16510,3518
|
|
20240802,142700,6637110150,16520,16520,16530,16510,976
|
|
20240802,142600,6620986050,16510,16520,16520,16510,201
|
|
20240802,142500,6617666130,16530,16520,16530,16510,383
|
|
20240802,142400,6611338420,16520,16530,16530,16520,155
|
|
20240802,142300,6608777310,16530,16520,16530,16510,776
|
|
20240802,142200,6595958620,16520,16520,16520,16510,71
|
|
20240802,142100,6594786190,16520,16510,16520,16510,140
|
|
20240802,142000,6592474700,16520,16500,16520,16500,848
|
|
20240802,141900,6578474480,16500,16510,16510,16500,1260
|
|
20240802,141800,6557682330,16500,16500,16510,16500,400
|
|
20240802,141700,6551082280,16500,16510,16520,16500,2685
|
|
20240802,141600,6506762370,16510,16510,16510,16500,836
|
|
20240802,141500,6492960310,16520,16510,16520,16500,604
|
|
20240802,141400,6482987990,16510,16500,16510,16500,1168
|
|
20240802,141300,6463714700,16500,16520,16520,16500,2835
|
|
20240802,141200,6416908390,16520,16520,16520,16510,334
|
|
20240802,141100,6411390720,16520,16530,16530,16520,726
|
|
20240802,141000,6399397100,16540,16530,16540,16520,1081
|
|
20240802,140900,6381527700,16540,16550,16550,16540,512
|
|
20240802,140800,6373055210,16540,16550,16550,16540,340
|
|
20240802,140700,6367428460,16550,16540,16550,16530,410
|
|
20240802,140600,6360651120,16530,16530,16540,16530,234
|
|
20240802,140500,6356782100,16530,16540,16540,16530,324
|
|
20240802,140400,6351426080,16540,16550,16570,16540,4813
|
|
20240802,140300,6271814140,16550,16550,16550,16540,120
|
|
20240802,140200,6269828640,16540,16550,16550,16540,1584
|
|
20240802,140100,6243629230,16540,16560,16560,16540,1328
|
|
20240802,140000,6221658250,16570,16560,16570,16560,344
|
|
20240802,135900,6215958210,16560,16570,16570,16560,9
|
|
20240802,135800,6215809150,16550,16560,16570,16550,1713
|
|
20240802,135700,6187445730,16560,16570,16570,16560,159
|
|
20240802,135600,6184812670,16570,16560,16570,16560,65
|
|
20240802,135500,6183736220,16570,16550,16570,16550,961
|
|
20240802,135400,6167831310,16550,16560,16570,16550,1339
|
|
20240802,135300,6145668360,16570,16570,16570,16570,178
|
|
20240802,135200,6142718900,16550,16570,16570,16550,2196
|
|
20240802,135100,6106363480,16570,16570,16570,16570,373
|
|
20240802,135000,6100182870,16570,16590,16590,16570,141
|
|
20240802,134900,6097846400,16590,16590,16590,16580,1255
|
|
20240802,134800,6077025970,16590,16570,16590,16570,238
|
|
20240802,134700,6073078710,16570,16580,16580,16560,1578
|
|
20240802,134600,6046946230,16570,16580,16580,16570,108
|
|
20240802,134500,6045156240,16580,16590,16590,16580,32
|
|
20240802,134400,6044625540,16590,16580,16590,16580,310
|
|
20240802,134300,6039482990,16590,16590,16590,16590,57
|
|
20240802,134200,6038537360,16590,16570,16590,16570,228
|
|
20240802,134100,6034756900,16560,16560,16560,16560,75
|
|
20240802,134000,6033514900,16570,16560,16570,16560,1359
|
|
20240802,133900,6011009730,16550,16550,16550,16540,798
|
|
20240802,133800,5997805190,16550,16560,16560,16550,115
|
|
20240802,133700,5995901040,16560,16560,16560,16560,10
|
|
20240802,133600,5995735440,16550,16560,16560,16550,275
|
|
20240802,133500,5991182390,16560,16560,16560,16560,1012
|
|
20240802,133400,5974423670,16560,16560,16560,16560,1
|
|
20240802,133300,5974407110,16560,16590,16590,16560,86
|
|
20240802,133200,5972982920,16590,16550,16590,16550,215
|
|
20240802,133100,5969423350,16550,16550,16550,16550,108
|
|
20240802,133000,5967635950,16550,16560,16560,16550,862
|
|
20240802,132900,5953361560,16560,16560,16560,16560,14
|
|
20240802,132800,5953129720,16530,16530,16530,16520,1828
|
|
20240802,132700,5922926120,16530,16560,16560,16530,107
|
|
20240802,132600,5921157260,16530,16530,16530,16530,1552
|
|
20240802,132500,5895502700,16560,16540,16560,16530,2716
|
|
20240802,132400,5850550900,16550,16560,16560,16540,579
|
|
20240802,132300,5840970140,16550,16590,16590,16550,1125
|
|
20240802,132200,5822342810,16560,16560,16560,16560,110
|
|
20240802,132100,5820521210,16560,16570,16570,16560,1134
|
|
20240802,132000,5801740290,16560,16570,16590,16560,184
|
|
20240802,131900,5798692450,16570,16570,16570,16560,175
|
|
20240802,131800,5795793140,16570,16570,16570,16570,7
|
|
20240802,131700,5795677150,16560,16560,16560,16560,0
|
|
20240802,131600,5795677150,16560,16560,16560,16550,374
|
|
20240802,131500,5789483740,16560,16560,16560,16550,8
|
|
20240802,131400,5789351270,16560,16550,16560,16550,216
|
|
20240802,131300,5785776460,16560,16550,16560,16550,135
|
|
20240802,131200,5783541960,16550,16550,16550,16550,356
|
|
20240802,131100,5777650160,16550,16560,16560,16550,1266
|
|
20240802,131000,5756696200,16560,16590,16590,16560,906
|
|
20240802,130900,5741692780,16590,16570,16590,16560,56
|
|
20240802,130800,5740764590,16560,16560,16570,16560,450
|
|
20240802,130700,5733310960,16560,16560,16560,16560,1121
|
|
20240802,130600,5714747200,16560,16580,16580,16560,452
|
|
20240802,130500,5707254050,16580,16570,16580,16570,355
|
|
20240802,130400,5701368540,16580,16580,16580,16570,220
|
|
20240802,130300,5697723020,16580,16580,16580,16570,820
|
|
20240802,130200,5684134510,16580,16590,16590,16580,1077
|
|
20240802,130100,5666274490,16590,16590,16590,16590,1
|
|
20240802,130000,5666257900,16580,16580,16580,16570,631
|
|
20240802,125900,5655801950,16580,16600,16600,16580,3338
|
|
20240802,125800,5600437610,16600,16590,16600,16590,2146
|
|
20240802,125700,5564814610,16600,16580,16600,16580,111
|
|
20240802,125600,5562972210,16580,16600,16600,16580,295
|
|
20240802,125500,5558075810,16600,16600,16600,16600,230
|
|
20240802,125400,5554257810,16610,16610,16610,16610,10
|
|
20240802,125300,5554091710,16600,16590,16600,16590,89
|
|
20240802,125200,5552614350,16590,16580,16590,16570,823
|
|
20240802,125100,5538976900,16570,16580,16580,16570,50
|
|
20240802,125000,5538148110,16570,16580,16580,16570,290
|
|
20240802,124900,5533342580,16570,16570,16600,16570,477
|
|
20240802,124800,5525437480,16570,16580,16580,16570,47
|
|
20240802,124700,5524658330,16580,16580,16580,16570,127
|
|
20240802,124600,5522553390,16580,16600,16600,16580,86
|
|
20240802,124500,5521127050,16600,16600,16600,16600,798
|
|
20240802,124400,5507880250,16610,16630,16630,16610,866
|
|
20240802,124300,5493494290,16630,16650,16650,16630,884
|
|
20240802,124200,5478785400,16640,16640,16640,16640,138
|
|
20240802,124100,5476489080,16640,16660,16660,16640,134
|
|
20240802,124000,5474259240,16640,16660,16660,16640,322
|
|
20240802,123900,5468897780,16650,16650,16660,16650,321
|
|
20240802,123800,5463552920,16650,16670,16670,16650,746
|
|
20240802,123700,5451127970,16670,16670,16670,16670,41
|
|
20240802,123600,5450444500,16670,16660,16670,16660,96
|
|
20240802,123500,5448844850,16660,16650,16660,16650,391
|
|
20240802,123400,5442334440,16660,16640,16660,16640,390
|
|
20240802,123300,5435838260,16640,16640,16650,16640,188
|
|
20240802,123200,5432709080,16640,16650,16650,16640,896
|
|
20240802,123100,5417793450,16650,16660,16660,16650,419
|
|
20240802,123000,5410814460,16660,16670,16670,16660,129
|
|
20240802,122900,5408664890,16670,16660,16690,16650,2144
|
|
20240802,122800,5372941790,16650,16650,16650,16650,481
|
|
20240802,122700,5364933140,16650,16640,16690,16630,697
|
|
20240802,122600,5353333130,16640,16630,16640,16630,3282
|
|
20240802,122500,5298725110,16620,16600,16620,16600,777
|
|
20240802,122400,5285826130,16600,16600,16600,16600,1255
|
|
20240802,122300,5264993130,16570,16570,16570,16570,259
|
|
20240802,122200,5260701500,16560,16550,16560,16550,467
|
|
20240802,122100,5252970510,16550,16520,16550,16520,760
|
|
20240802,122000,5240415280,16520,16550,16550,16520,1651
|
|
20240802,121900,5213112770,16540,16550,16550,16540,548
|
|
20240802,121800,5204046360,16540,16550,16550,16540,704
|
|
20240802,121700,5192396910,16550,16550,16550,16540,1104
|
|
20240802,121600,5174131670,16550,16560,16560,16540,475
|
|
20240802,121500,5166270300,16560,16560,16560,16560,260
|
|
20240802,121400,5161964700,16560,16560,16560,16560,67
|
|
20240802,121300,5160855180,16560,16550,16560,16550,70
|
|
20240802,121200,5159696560,16550,16570,16570,16550,423
|
|
20240802,121100,5152695450,16570,16610,16610,16560,5166
|
|
20240802,121000,5067105430,16600,16630,16630,16600,583
|
|
20240802,120900,5057420760,16630,16630,16630,16630,259
|
|
20240802,120800,5053113590,16640,16640,16640,16640,1
|
|
20240802,120700,5053096950,16640,16620,16640,16620,211
|
|
20240802,120600,5049588030,16620,16620,16640,16610,879
|
|
20240802,120500,5034967780,16620,16620,16620,16610,153
|
|
20240802,120400,5032425920,16620,16620,16620,16620,38
|
|
20240802,120300,5031794360,16620,16630,16630,16620,540
|
|
20240802,120200,5022814610,16630,16640,16640,16630,875
|
|
20240802,120100,5008262400,16640,16640,16640,16640,209
|
|
20240802,120000,5004784640,16630,16640,16640,16630,17
|
|
20240802,115900,5004501790,16640,16650,16650,16630,148
|
|
20240802,115800,5002038150,16630,16620,16680,16620,817
|
|
20240802,115700,4988430200,16620,16620,16620,16620,42
|
|
20240802,115600,4987732160,16610,16610,16610,16600,198
|
|
20240802,115500,4984444750,16600,16600,16610,16600,1638
|
|
20240802,115400,4957253900,16600,16560,16600,16560,414
|
|
20240802,115300,4950389820,16550,16560,16560,16550,962
|
|
20240802,115200,4934459520,16560,16560,16560,16550,533
|
|
20240802,115100,4925636930,16560,16560,16570,16560,2720
|
|
20240802,115000,4880587130,16570,16590,16590,16560,1187
|
|
20240802,114900,4860917990,16570,16570,16570,16570,218
|
|
20240802,114800,4857305730,16550,16550,16560,16550,1324
|
|
20240802,114700,4835393220,16590,16580,16610,16550,529
|
|
20240802,114600,4826614200,16570,16530,16590,16530,3890
|
|
20240802,114500,4762188120,16530,16500,16530,16500,913
|
|
20240802,114400,4747109830,16520,16530,16530,16500,4727
|
|
20240802,114300,4669090580,16530,16550,16550,16520,1214
|
|
20240802,114200,4649033370,16550,16550,16550,16520,2320
|
|
20240802,114100,4610652500,16550,16550,16550,16550,55
|
|
20240802,114000,4609742250,16560,16540,16560,16510,6727
|
|
20240802,113900,4498588430,16540,16560,16560,16540,177
|
|
20240802,113800,4495659620,16560,16550,16560,16510,1880
|
|
20240802,113700,4464578940,16550,16560,16570,16550,4382
|
|
20240802,113600,4392006650,16570,16630,16640,16570,4243
|
|
20240802,113500,4321569380,16640,16690,16690,16640,3328
|
|
20240802,113400,4266152310,16660,16660,16660,16660,1
|
|
20240802,113300,4266135650,16660,16690,16690,16660,2024
|
|
20240802,113200,4232402370,16680,16680,16680,16680,60
|
|
20240802,113100,4231401570,16680,16670,16680,16670,227
|
|
20240802,113000,4227617310,16660,16660,16670,16660,522
|
|
20240802,112900,4218918950,16660,16670,16670,16660,1762
|
|
20240802,112800,4189560740,16670,16670,16680,16670,359
|
|
20240802,112700,4183575680,16670,16660,16670,16660,164
|
|
20240802,112600,4180842820,16660,16680,16680,16660,871
|
|
20240802,112500,4166326510,16680,16670,16680,16660,167
|
|
20240802,112400,4163544000,16670,16690,16690,16660,495
|
|
20240802,112300,4155291530,16690,16660,16690,16660,208
|
|
20240802,112200,4151824720,16650,16680,16680,16650,2273
|
|
20240802,112100,4113957680,16680,16680,16690,16680,974
|
|
20240802,112000,4097710910,16700,16700,16700,16680,1484
|
|
20240802,111900,4072934050,16700,16670,16700,16650,1821
|
|
20240802,111800,4042588560,16670,16700,16700,16660,3028
|
|
20240802,111700,3992065570,16700,16720,16720,16700,6440
|
|
20240802,111600,3884468910,16720,16790,16790,16720,9442
|
|
20240802,111500,3726343220,16790,16780,16790,16750,1498
|
|
20240802,111400,3701233640,16770,16790,16790,16770,3308
|
|
20240802,111300,3645721030,16800,16810,16810,16800,1765
|
|
20240802,111200,3616066180,16810,16810,16810,16810,6
|
|
20240802,111100,3615965320,16810,16820,16820,16810,432
|
|
20240802,111000,3608702880,16820,16820,16830,16820,269
|
|
20240802,110900,3604178250,16810,16810,16820,16810,29
|
|
20240802,110800,3603690690,16810,16820,16820,16810,556
|
|
20240802,110700,3594342750,16830,16820,16830,16820,250
|
|
20240802,110600,3590136750,16820,16820,16820,16820,301
|
|
20240802,110500,3585073930,16820,16830,16830,16820,55
|
|
20240802,110400,3584148820,16830,16830,16830,16830,0
|
|
20240802,110300,3584148820,16830,16830,16830,16830,28
|
|
20240802,110200,3583677580,16830,16830,16830,16830,55
|
|
20240802,110100,3582751930,16810,16820,16820,16810,5
|
|
20240802,110000,3582667860,16820,16820,16820,16820,314
|
|
20240802,105900,3577386380,16820,16830,16830,16820,200
|
|
20240802,105800,3574022280,16830,16850,16850,16830,241
|
|
20240802,105700,3569964440,16840,16840,16850,16840,228
|
|
20240802,105600,3566124910,16850,16850,16850,16850,4
|
|
20240802,105500,3566057510,16840,16830,16840,16830,848
|
|
20240802,105400,3551777380,16830,16820,16830,16820,405
|
|
20240802,105300,3544961740,16820,16810,16820,16800,1166
|
|
20240802,105200,3525368740,16800,16810,16820,16800,6054
|
|
20240802,105100,3423660660,16810,16830,16830,16810,4043
|
|
20240802,105000,3355679060,16830,16840,16840,16830,137
|
|
20240802,104900,3353372670,16830,16830,16830,16830,133
|
|
20240802,104800,3351134280,16830,16840,16840,16830,377
|
|
20240802,104700,3344789270,16830,16830,16830,16830,93
|
|
20240802,104600,3343224080,16840,16820,16840,16820,341
|
|
20240802,104500,3337487140,16830,16830,16830,16830,101
|
|
20240802,104400,3335787310,16830,16830,16830,16830,126
|
|
20240802,104300,3333666730,16830,16840,16840,16820,76
|
|
20240802,104200,3332387840,16840,16820,16840,16820,825
|
|
20240802,104100,3318509790,16830,16820,16830,16820,510
|
|
20240802,104000,3309930560,16820,16820,16820,16810,250
|
|
20240802,103900,3305727290,16820,16840,16840,16810,4847
|
|
20240802,103800,3224205460,16840,16830,16840,16830,638
|
|
20240802,103700,3213467910,16840,16840,16840,16840,32
|
|
20240802,103600,3212929030,16840,16850,16850,16840,337
|
|
20240802,103500,3207253780,16840,16840,16840,16830,137
|
|
20240802,103400,3204947300,16840,16830,16840,16830,39
|
|
20240802,103300,3204290670,16830,16830,16840,16830,1226
|
|
20240802,103200,3183652880,16840,16850,16850,16840,775
|
|
20240802,103100,3170601490,16840,16850,16860,16840,964
|
|
20240802,103000,3154358360,16850,16840,16850,16840,506
|
|
20240802,102900,3145836410,16840,16840,16840,16840,248
|
|
20240802,102800,3141660090,16840,16840,16840,16840,279
|
|
20240802,102700,3136961730,16840,16840,16840,16840,417
|
|
20240802,102600,3129939450,16840,16830,16840,16830,165
|
|
20240802,102500,3127161450,16830,16840,16840,16830,178
|
|
20240802,102400,3124165020,16840,16830,16840,16830,285
|
|
20240802,102300,3119368130,16840,16840,16840,16830,1305
|
|
20240802,102200,3097399340,16840,16870,16870,16840,3090
|
|
20240802,102100,3045345300,16870,16870,16870,16850,504
|
|
20240802,102000,3036842840,16850,16860,16880,16850,306
|
|
20240802,101900,3031683610,16860,16890,16890,16860,111
|
|
20240802,101800,3029810290,16890,16890,16890,16890,18
|
|
20240802,101700,3029506270,16890,16860,16890,16860,190
|
|
20240802,101600,3026301850,16850,16870,16870,16850,165
|
|
20240802,101500,3023519980,16870,16880,16900,16870,2030
|
|
20240802,101400,2989267930,16880,16890,16890,16880,135
|
|
20240802,101300,2986989010,16890,16880,16890,16880,192
|
|
20240802,101200,2983746240,16880,16880,16880,16860,402
|
|
20240802,101100,2976962530,16880,16870,16880,16860,1058
|
|
20240802,101000,2959112100,16870,16870,16870,16850,303
|
|
20240802,100900,2954001730,16850,16870,16870,16850,198
|
|
20240802,100800,2950665340,16870,16850,16870,16850,192
|
|
20240802,100700,2947427170,16850,16850,16850,16840,1358
|
|
20240802,100600,2924545370,16850,16850,16850,16830,775
|
|
20240802,100500,2911494440,16850,16860,16860,16830,107
|
|
20240802,100400,2909693000,16820,16810,16850,16810,1376
|
|
20240802,100300,2886548200,16810,16830,16830,16810,2702
|
|
20240802,100200,2841115800,16830,16820,16830,16820,136
|
|
20240802,100100,2838828250,16820,16820,16830,16810,2629
|
|
20240802,100000,2794628980,16820,16830,16830,16820,154
|
|
20240802,095900,2792038620,16820,16820,16820,16820,291
|
|
20240802,095800,2787144000,16830,16830,16830,16820,2309
|
|
20240802,095700,2748302910,16830,16830,16830,16810,1960
|
|
20240802,095600,2715331650,16830,16820,16830,16810,1398
|
|
20240802,095500,2691813600,16830,16830,16830,16820,2088
|
|
20240802,095400,2656693070,16830,16850,16850,16830,801
|
|
20240802,095300,2643206050,16850,16820,16850,16820,3292
|
|
20240802,095200,2587830510,16820,16840,16850,16820,1041
|
|
20240802,095100,2570306590,16850,16860,16860,16840,5340
|
|
20240802,095000,2480311860,16850,16860,16870,16850,2067
|
|
20240802,094900,2445473560,16860,16870,16880,16860,761
|
|
20240802,094800,2432640480,16870,16880,16890,16870,2100
|
|
20240802,094700,2397202600,16880,16890,16890,16880,4529
|
|
20240802,094600,2320720440,16890,16900,16900,16890,191
|
|
20240802,094500,2317493650,16900,16890,16900,16890,1429
|
|
20240802,094400,2293355750,16890,16920,16920,16890,1935
|
|
20240802,094300,2260661570,16920,16920,16920,16900,1514
|
|
20240802,094200,2235070890,16930,16940,16950,16930,120
|
|
20240802,094100,2233038230,16940,16940,16950,16900,552
|
|
20240802,094000,2223695640,16940,16910,16940,16900,2146
|
|
20240802,093900,2187424710,16910,16940,16940,16910,1386
|
|
20240802,093800,2163979460,16920,16930,16940,16900,2708
|
|
20240802,093700,2118185840,16940,16930,16940,16930,359
|
|
20240802,093600,2112105470,16930,16930,16930,16910,2363
|
|
20240802,093500,2072129800,16930,16920,16930,16910,332
|
|
20240802,093400,2066512600,16920,16900,16920,16900,1365
|
|
20240802,093300,2043437210,16900,16890,16930,16890,1077
|
|
20240802,093200,2025229340,16890,16870,16890,16860,3751
|
|
20240802,093100,1961911580,16870,16870,16880,16860,650
|
|
20240802,093000,1950951850,16860,16870,16870,16850,1040
|
|
20240802,092900,1933416750,16860,16870,16870,16860,1932
|
|
20240802,092800,1900830290,16860,16880,16890,16860,1837
|
|
20240802,092700,1869840960,16880,16870,16890,16860,4351
|
|
20240802,092600,1796407340,16860,16910,16910,16860,9999
|
|
20240802,092500,1627558470,16920,16940,16950,16910,1599
|
|
20240802,092400,1600495660,16950,16960,16960,16950,306
|
|
20240802,092300,1595308780,16960,16940,16960,16940,763
|
|
20240802,092200,1582375620,16930,16910,16930,16890,1226
|
|
20240802,092100,1561655140,16900,16910,16930,16890,1938
|
|
20240802,092000,1528902920,16920,16960,16960,16920,2052
|
|
20240802,091900,1494136930,16960,16940,16980,16940,2236
|
|
20240802,091800,1456221400,16930,16920,16950,16910,970
|
|
20240802,091700,1439799270,16910,16860,16910,16860,2174
|
|
20240802,091600,1403069390,16860,16960,16960,16850,14791
|
|
20240802,091500,1152939690,16960,16960,16970,16950,7653
|
|
20240802,091400,1023146380,16960,16990,16990,16960,7357
|
|
20240802,091300,898265480,16990,17000,17020,16990,3545
|
|
20240802,091200,838008900,17000,16990,17010,16990,628
|
|
20240802,091100,827338270,17000,17020,17020,16980,2379
|
|
20240802,091000,786903560,17020,17070,17070,17010,2771
|
|
20240802,090900,739708300,17070,17100,17100,17070,1646
|
|
20240802,090800,711595200,17100,17160,17160,17080,1632
|
|
20240802,090700,683701370,17160,17190,17190,17100,4846
|
|
20240802,090600,600713330,17170,17200,17210,17150,3614
|
|
20240802,090500,538582850,17180,17110,17190,17110,594
|
|
20240802,090400,528395110,17120,17030,17120,17030,807
|
|
20240802,090300,514600990,17020,16970,17020,16960,4571
|
|
20240802,090200,437016750,16960,16950,16980,16940,5980
|
|
20240802,090100,335614000,16960,17050,17050,16940,9030
|
|
20240802,090000,182170750,17030,17140,17140,17030,10377
|