762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,213900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,213800,8745707330,17470,17470,17470,17470,0
|
|
20240822,213700,8745707330,17470,17470,17470,17470,0
|
|
20240822,213600,8745707330,17470,17470,17470,17470,0
|
|
20240822,213500,8745707330,17470,17470,17470,17470,0
|
|
20240822,213400,8745707330,17470,17470,17470,17470,0
|
|
20240822,213300,8745707330,17470,17470,17470,17470,0
|
|
20240822,213200,8745707330,17470,17470,17470,17470,0
|
|
20240822,213100,8745707330,17470,17470,17470,17470,0
|
|
20240822,213000,8745707330,17470,17470,17470,17470,0
|
|
20240822,212900,8745707330,17470,17470,17470,17470,0
|
|
20240822,212800,8745707330,17470,17470,17470,17470,0
|
|
20240822,212700,8745707330,17470,17470,17470,17470,0
|
|
20240822,212600,8745707330,17470,17470,17470,17470,0
|
|
20240822,212500,8745707330,17470,17470,17470,17470,0
|
|
20240822,212400,8745707330,17470,17470,17470,17470,0
|
|
20240822,212300,8745707330,17470,17470,17470,17470,0
|
|
20240822,212200,8745707330,17470,17470,17470,17470,0
|
|
20240822,212100,8745707330,17470,17470,17470,17470,0
|
|
20240822,212000,8745707330,17470,17470,17470,17470,0
|
|
20240822,211900,8745707330,17470,17470,17470,17470,0
|
|
20240822,211800,8745707330,17470,17470,17470,17470,0
|
|
20240822,211700,8745707330,17470,17470,17470,17470,0
|
|
20240822,211600,8745707330,17470,17470,17470,17470,0
|
|
20240822,211500,8745707330,17470,17470,17470,17470,0
|
|
20240822,211400,8745707330,17470,17470,17470,17470,0
|
|
20240822,211300,8745707330,17470,17470,17470,17470,0
|
|
20240822,211200,8745707330,17470,17470,17470,17470,0
|
|
20240822,211100,8745707330,17470,17470,17470,17470,0
|
|
20240822,211000,8745707330,17470,17470,17470,17470,0
|
|
20240822,210900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,210800,8745707330,17470,17470,17470,17470,0
|
|
20240822,210700,8745707330,17470,17470,17470,17470,0
|
|
20240822,210600,8745707330,17470,17470,17470,17470,0
|
|
20240822,210500,8745707330,17470,17470,17470,17470,0
|
|
20240822,210400,8745707330,17470,17470,17470,17470,0
|
|
20240822,210300,8745707330,17470,17470,17470,17470,0
|
|
20240822,210200,8745707330,17470,17470,17470,17470,0
|
|
20240822,210100,8745707330,17470,17470,17470,17470,0
|
|
20240822,210000,8745707330,17470,17470,17470,17470,0
|
|
20240822,205900,8745707330,17470,17470,17470,17470,0
|
|
20240822,205800,8745707330,17470,17470,17470,17470,0
|
|
20240822,205700,8745707330,17470,17470,17470,17470,0
|
|
20240822,205600,8745707330,17470,17470,17470,17470,0
|
|
20240822,205500,8745707330,17470,17470,17470,17470,0
|
|
20240822,205400,8745707330,17470,17470,17470,17470,0
|
|
20240822,205300,8745707330,17470,17470,17470,17470,0
|
|
20240822,205200,8745707330,17470,17470,17470,17470,0
|
|
20240822,205100,8745707330,17470,17470,17470,17470,0
|
|
20240822,205000,8745707330,17470,17470,17470,17470,0
|
|
20240822,204900,8745707330,17470,17470,17470,17470,0
|
|
20240822,204800,8745707330,17470,17470,17470,17470,0
|
|
20240822,204700,8745707330,17470,17470,17470,17470,0
|
|
20240822,204600,8745707330,17470,17470,17470,17470,0
|
|
20240822,204500,8745707330,17470,17470,17470,17470,0
|
|
20240822,204400,8745707330,17470,17470,17470,17470,0
|
|
20240822,204300,8745707330,17470,17470,17470,17470,0
|
|
20240822,204200,8745707330,17470,17470,17470,17470,0
|
|
20240822,204100,8745707330,17470,17470,17470,17470,0
|
|
20240822,204000,8745707330,17470,17470,17470,17470,0
|
|
20240822,203900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,203800,8745707330,17470,17470,17470,17470,0
|
|
20240822,203700,8745707330,17470,17470,17470,17470,0
|
|
20240822,203600,8745707330,17470,17470,17470,17470,0
|
|
20240822,203500,8745707330,17470,17470,17470,17470,0
|
|
20240822,203400,8745707330,17470,17470,17470,17470,0
|
|
20240822,203300,8745707330,17470,17470,17470,17470,0
|
|
20240822,203200,8745707330,17470,17470,17470,17470,0
|
|
20240822,203100,8745707330,17470,17470,17470,17470,0
|
|
20240822,203000,8745707330,17470,17470,17470,17470,0
|
|
20240822,202900,8745707330,17470,17470,17470,17470,0
|
|
20240822,202800,8745707330,17470,17470,17470,17470,0
|
|
20240822,202700,8745707330,17470,17470,17470,17470,0
|
|
20240822,202600,8745707330,17470,17470,17470,17470,0
|
|
20240822,202500,8745707330,17470,17470,17470,17470,0
|
|
20240822,202400,8745707330,17470,17470,17470,17470,0
|
|
20240822,202300,8745707330,17470,17470,17470,17470,0
|
|
20240822,202200,8745707330,17470,17470,17470,17470,0
|
|
20240822,202100,8745707330,17470,17470,17470,17470,0
|
|
20240822,202000,8745707330,17470,17470,17470,17470,0
|
|
20240822,201900,8745707330,17470,17470,17470,17470,0
|
|
20240822,201800,8745707330,17470,17470,17470,17470,0
|
|
20240822,201700,8745707330,17470,17470,17470,17470,0
|
|
20240822,201600,8745707330,17470,17470,17470,17470,0
|
|
20240822,201500,8745707330,17470,17470,17470,17470,0
|
|
20240822,201400,8745707330,17470,17470,17470,17470,0
|
|
20240822,201300,8745707330,17470,17470,17470,17470,0
|
|
20240822,201200,8745707330,17470,17470,17470,17470,0
|
|
20240822,201100,8745707330,17470,17470,17470,17470,0
|
|
20240822,201000,8745707330,17470,17470,17470,17470,0
|
|
20240822,200900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,200800,8745707330,17470,17470,17470,17470,0
|
|
20240822,200700,8745707330,17470,17470,17470,17470,0
|
|
20240822,200600,8745707330,17470,17470,17470,17470,0
|
|
20240822,200500,8745707330,17470,17470,17470,17470,0
|
|
20240822,200400,8745707330,17470,17470,17470,17470,0
|
|
20240822,200300,8745707330,17470,17470,17470,17470,0
|
|
20240822,200200,8745707330,17470,17470,17470,17470,0
|
|
20240822,200100,8745707330,17470,17470,17470,17470,0
|
|
20240822,200000,8745707330,17470,17470,17470,17470,0
|
|
20240822,195900,8745707330,17470,17470,17470,17470,0
|
|
20240822,195800,8745707330,17470,17470,17470,17470,0
|
|
20240822,195700,8745707330,17470,17470,17470,17470,0
|
|
20240822,195600,8745707330,17470,17470,17470,17470,0
|
|
20240822,195500,8745707330,17470,17470,17470,17470,0
|
|
20240822,195400,8745707330,17470,17470,17470,17470,0
|
|
20240822,195300,8745707330,17470,17470,17470,17470,0
|
|
20240822,195200,8745707330,17470,17470,17470,17470,0
|
|
20240822,195100,8745707330,17470,17470,17470,17470,0
|
|
20240822,195000,8745707330,17470,17470,17470,17470,0
|
|
20240822,194900,8745707330,17470,17470,17470,17470,0
|
|
20240822,194800,8745707330,17470,17470,17470,17470,0
|
|
20240822,194700,8745707330,17470,17470,17470,17470,0
|
|
20240822,194600,8745707330,17470,17470,17470,17470,0
|
|
20240822,194500,8745707330,17470,17470,17470,17470,0
|
|
20240822,194400,8745707330,17470,17470,17470,17470,0
|
|
20240822,194300,8745707330,17470,17470,17470,17470,0
|
|
20240822,194200,8745707330,17470,17470,17470,17470,0
|
|
20240822,194100,8745707330,17470,17470,17470,17470,0
|
|
20240822,194000,8745707330,17470,17470,17470,17470,0
|
|
20240822,193900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,193800,8745707330,17470,17470,17470,17470,0
|
|
20240822,193700,8745707330,17470,17470,17470,17470,0
|
|
20240822,193600,8745707330,17470,17470,17470,17470,0
|
|
20240822,193500,8745707330,17470,17470,17470,17470,0
|
|
20240822,193400,8745707330,17470,17470,17470,17470,0
|
|
20240822,193300,8745707330,17470,17470,17470,17470,0
|
|
20240822,193200,8745707330,17470,17470,17470,17470,0
|
|
20240822,193100,8745707330,17470,17470,17470,17470,0
|
|
20240822,193000,8745707330,17470,17470,17470,17470,0
|
|
20240822,192900,8745707330,17470,17470,17470,17470,0
|
|
20240822,192800,8745707330,17470,17470,17470,17470,0
|
|
20240822,192700,8745707330,17470,17470,17470,17470,0
|
|
20240822,192600,8745707330,17470,17470,17470,17470,0
|
|
20240822,192500,8745707330,17470,17470,17470,17470,0
|
|
20240822,192400,8745707330,17470,17470,17470,17470,0
|
|
20240822,192300,8745707330,17470,17470,17470,17470,0
|
|
20240822,192200,8745707330,17470,17470,17470,17470,0
|
|
20240822,192100,8745707330,17470,17470,17470,17470,0
|
|
20240822,192000,8745707330,17470,17470,17470,17470,0
|
|
20240822,191900,8745707330,17470,17470,17470,17470,0
|
|
20240822,191800,8745707330,17470,17470,17470,17470,0
|
|
20240822,191700,8745707330,17470,17470,17470,17470,0
|
|
20240822,191600,8745707330,17470,17470,17470,17470,0
|
|
20240822,191500,8745707330,17470,17470,17470,17470,0
|
|
20240822,191400,8745707330,17470,17470,17470,17470,0
|
|
20240822,191300,8745707330,17470,17470,17470,17470,0
|
|
20240822,191200,8745707330,17470,17470,17470,17470,0
|
|
20240822,191100,8745707330,17470,17470,17470,17470,0
|
|
20240822,191000,8745707330,17470,17470,17470,17470,0
|
|
20240822,190900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,190800,8745707330,17470,17470,17470,17470,0
|
|
20240822,190700,8745707330,17470,17470,17470,17470,0
|
|
20240822,190600,8745707330,17470,17470,17470,17470,0
|
|
20240822,190500,8745707330,17470,17470,17470,17470,0
|
|
20240822,190400,8745707330,17470,17470,17470,17470,0
|
|
20240822,190300,8745707330,17470,17470,17470,17470,0
|
|
20240822,190200,8745707330,17470,17470,17470,17470,0
|
|
20240822,190100,8745707330,17470,17470,17470,17470,0
|
|
20240822,190000,8745707330,17470,17470,17470,17470,0
|
|
20240822,185900,8745707330,17470,17470,17470,17470,0
|
|
20240822,185800,8745707330,17470,17470,17470,17470,0
|
|
20240822,185700,8745707330,17470,17470,17470,17470,0
|
|
20240822,185600,8745707330,17470,17470,17470,17470,0
|
|
20240822,185500,8745707330,17470,17470,17470,17470,0
|
|
20240822,185400,8745707330,17470,17470,17470,17470,0
|
|
20240822,185300,8745707330,17470,17470,17470,17470,0
|
|
20240822,185200,8745707330,17470,17470,17470,17470,0
|
|
20240822,185100,8745707330,17470,17470,17470,17470,0
|
|
20240822,185000,8745707330,17470,17470,17470,17470,0
|
|
20240822,184900,8745707330,17470,17470,17470,17470,0
|
|
20240822,184800,8745707330,17470,17470,17470,17470,0
|
|
20240822,184700,8745707330,17470,17470,17470,17470,0
|
|
20240822,184600,8745707330,17470,17470,17470,17470,0
|
|
20240822,184500,8745707330,17470,17470,17470,17470,0
|
|
20240822,184400,8745707330,17470,17470,17470,17470,0
|
|
20240822,184300,8745707330,17470,17470,17470,17470,0
|
|
20240822,184200,8745707330,17470,17470,17470,17470,0
|
|
20240822,184100,8745707330,17470,17470,17470,17470,0
|
|
20240822,184000,8745707330,17470,17470,17470,17470,0
|
|
20240822,183900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,183800,8745707330,17470,17470,17470,17470,0
|
|
20240822,183700,8745707330,17470,17470,17470,17470,0
|
|
20240822,183600,8745707330,17470,17470,17470,17470,0
|
|
20240822,183500,8745707330,17470,17470,17470,17470,0
|
|
20240822,183400,8745707330,17470,17470,17470,17470,0
|
|
20240822,183300,8745707330,17470,17470,17470,17470,0
|
|
20240822,183200,8745707330,17470,17470,17470,17470,0
|
|
20240822,183100,8745707330,17470,17470,17470,17470,0
|
|
20240822,183000,8745707330,17470,17470,17470,17470,0
|
|
20240822,182900,8745707330,17470,17470,17470,17470,0
|
|
20240822,182800,8745707330,17470,17470,17470,17470,0
|
|
20240822,182700,8745707330,17470,17470,17470,17470,0
|
|
20240822,182600,8745707330,17470,17470,17470,17470,0
|
|
20240822,182500,8745707330,17470,17470,17470,17470,0
|
|
20240822,182400,8745707330,17470,17470,17470,17470,0
|
|
20240822,182300,8745707330,17470,17470,17470,17470,0
|
|
20240822,182200,8745707330,17470,17470,17470,17470,0
|
|
20240822,182100,8745707330,17470,17470,17470,17470,0
|
|
20240822,182000,8745707330,17470,17470,17470,17470,0
|
|
20240822,181900,8745707330,17470,17470,17470,17470,0
|
|
20240822,181800,8745707330,17470,17470,17470,17470,0
|
|
20240822,181700,8745707330,17470,17470,17470,17470,0
|
|
20240822,181600,8745707330,17470,17470,17470,17470,0
|
|
20240822,181500,8745707330,17470,17470,17470,17470,0
|
|
20240822,181400,8745707330,17470,17470,17470,17470,0
|
|
20240822,181300,8745707330,17470,17470,17470,17470,0
|
|
20240822,181200,8745707330,17470,17470,17470,17470,0
|
|
20240822,181100,8745707330,17470,17470,17470,17470,0
|
|
20240822,181000,8745707330,17470,17470,17470,17470,0
|
|
20240822,180900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,180800,8745707330,17470,17470,17470,17470,0
|
|
20240822,180700,8745707330,17470,17470,17470,17470,0
|
|
20240822,180600,8745707330,17470,17470,17470,17470,0
|
|
20240822,180500,8745707330,17470,17470,17470,17470,0
|
|
20240822,180400,8745707330,17470,17470,17470,17470,0
|
|
20240822,180300,8745707330,17470,17470,17470,17470,0
|
|
20240822,180200,8745707330,17470,17470,17470,17470,0
|
|
20240822,180100,8745707330,17470,17470,17470,17470,0
|
|
20240822,180000,8745707330,17470,17470,17470,17470,0
|
|
20240822,175900,8745707330,17470,17470,17470,17470,0
|
|
20240822,175800,8745707330,17470,17470,17470,17470,0
|
|
20240822,175700,8745707330,17470,17470,17470,17470,0
|
|
20240822,175600,8745707330,17470,17470,17470,17470,0
|
|
20240822,175500,8745707330,17470,17470,17470,17470,0
|
|
20240822,175400,8745707330,17470,17470,17470,17470,0
|
|
20240822,175300,8745707330,17470,17470,17470,17470,0
|
|
20240822,175200,8745707330,17470,17470,17470,17470,0
|
|
20240822,175100,8745707330,17470,17470,17470,17470,0
|
|
20240822,175000,8745707330,17470,17470,17470,17470,0
|
|
20240822,174900,8745707330,17470,17470,17470,17470,0
|
|
20240822,174800,8745707330,17470,17470,17470,17470,0
|
|
20240822,174700,8745707330,17470,17470,17470,17470,0
|
|
20240822,174600,8745707330,17470,17470,17470,17470,0
|
|
20240822,174500,8745707330,17470,17470,17470,17470,0
|
|
20240822,174400,8745707330,17470,17470,17470,17470,0
|
|
20240822,174300,8745707330,17470,17470,17470,17470,0
|
|
20240822,174200,8745707330,17470,17470,17470,17470,0
|
|
20240822,174100,8745707330,17470,17470,17470,17470,0
|
|
20240822,174000,8745707330,17470,17470,17470,17470,0
|
|
20240822,173900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,173800,8745707330,17470,17470,17470,17470,0
|
|
20240822,173700,8745707330,17470,17470,17470,17470,0
|
|
20240822,173600,8745707330,17470,17470,17470,17470,0
|
|
20240822,173500,8745707330,17470,17470,17470,17470,0
|
|
20240822,173400,8745707330,17470,17470,17470,17470,0
|
|
20240822,173300,8745707330,17470,17470,17470,17470,0
|
|
20240822,173200,8745707330,17470,17470,17470,17470,0
|
|
20240822,173100,8745707330,17470,17470,17470,17470,0
|
|
20240822,173000,8745707330,17470,17470,17470,17470,0
|
|
20240822,172900,8745707330,17470,17470,17470,17470,0
|
|
20240822,172800,8745707330,17470,17470,17470,17470,0
|
|
20240822,172700,8745707330,17470,17470,17470,17470,0
|
|
20240822,172600,8745707330,17470,17470,17470,17470,0
|
|
20240822,172500,8745707330,17470,17470,17470,17470,0
|
|
20240822,172400,8745707330,17470,17470,17470,17470,0
|
|
20240822,172300,8745707330,17470,17470,17470,17470,0
|
|
20240822,172200,8745707330,17470,17470,17470,17470,0
|
|
20240822,172100,8745707330,17470,17470,17470,17470,0
|
|
20240822,172000,8745707330,17470,17470,17470,17470,0
|
|
20240822,171900,8745707330,17470,17470,17470,17470,0
|
|
20240822,171800,8745707330,17470,17470,17470,17470,0
|
|
20240822,171700,8745707330,17470,17470,17470,17470,0
|
|
20240822,171600,8745707330,17470,17470,17470,17470,0
|
|
20240822,171500,8745707330,17470,17470,17470,17470,0
|
|
20240822,171400,8745707330,17470,17470,17470,17470,0
|
|
20240822,171300,8745707330,17470,17470,17470,17470,0
|
|
20240822,171200,8745707330,17470,17470,17470,17470,0
|
|
20240822,171100,8745707330,17470,17470,17470,17470,0
|
|
20240822,171000,8745707330,17470,17470,17470,17470,0
|
|
20240822,170900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,170800,8745707330,17470,17470,17470,17470,0
|
|
20240822,170700,8745707330,17470,17470,17470,17470,0
|
|
20240822,170600,8745707330,17470,17470,17470,17470,0
|
|
20240822,170500,8745707330,17470,17470,17470,17470,0
|
|
20240822,170400,8745707330,17470,17470,17470,17470,0
|
|
20240822,170300,8745707330,17470,17470,17470,17470,0
|
|
20240822,170200,8745707330,17470,17470,17470,17470,0
|
|
20240822,170100,8745707330,17470,17470,17470,17470,0
|
|
20240822,170000,8745707330,17470,17470,17470,17470,0
|
|
20240822,165900,8745707330,17470,17470,17470,17470,0
|
|
20240822,165800,8745707330,17470,17470,17470,17470,0
|
|
20240822,165700,8745707330,17470,17470,17470,17470,0
|
|
20240822,165600,8745707330,17470,17470,17470,17470,0
|
|
20240822,165500,8745707330,17470,17470,17470,17470,0
|
|
20240822,165400,8745707330,17470,17470,17470,17470,0
|
|
20240822,165300,8745707330,17470,17470,17470,17470,0
|
|
20240822,165200,8745707330,17470,17470,17470,17470,0
|
|
20240822,165100,8745707330,17470,17470,17470,17470,0
|
|
20240822,165000,8745707330,17470,17470,17470,17470,0
|
|
20240822,164900,8745707330,17470,17470,17470,17470,0
|
|
20240822,164800,8745707330,17470,17470,17470,17470,0
|
|
20240822,164700,8745707330,17470,17470,17470,17470,0
|
|
20240822,164600,8745707330,17470,17470,17470,17470,0
|
|
20240822,164500,8745707330,17470,17470,17470,17470,0
|
|
20240822,164400,8745707330,17470,17470,17470,17470,0
|
|
20240822,164300,8745707330,17470,17470,17470,17470,0
|
|
20240822,164200,8745707330,17470,17470,17470,17470,0
|
|
20240822,164100,8745707330,17470,17470,17470,17470,0
|
|
20240822,164000,8745707330,17470,17470,17470,17470,0
|
|
20240822,163900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,163800,8745707330,17470,17470,17470,17470,0
|
|
20240822,163700,8745707330,17470,17470,17470,17470,0
|
|
20240822,163600,8745707330,17470,17470,17470,17470,0
|
|
20240822,163500,8745707330,17470,17470,17470,17470,0
|
|
20240822,163400,8745707330,17470,17470,17470,17470,0
|
|
20240822,163300,8745707330,17470,17470,17470,17470,0
|
|
20240822,163200,8745707330,17470,17470,17470,17470,0
|
|
20240822,163100,8745707330,17470,17470,17470,17470,0
|
|
20240822,163000,8745707330,17470,17470,17470,17470,0
|
|
20240822,162900,8745707330,17470,17470,17470,17470,0
|
|
20240822,162800,8745707330,17470,17470,17470,17470,0
|
|
20240822,162700,8745707330,17470,17470,17470,17470,0
|
|
20240822,162600,8745707330,17470,17470,17470,17470,0
|
|
20240822,162500,8745707330,17470,17470,17470,17470,0
|
|
20240822,162400,8745707330,17470,17470,17470,17470,0
|
|
20240822,162300,8745707330,17470,17470,17470,17470,0
|
|
20240822,162200,8745707330,17470,17470,17470,17470,0
|
|
20240822,162100,8745707330,17470,17470,17470,17470,0
|
|
20240822,162000,8745707330,17470,17470,17470,17470,0
|
|
20240822,161900,8745707330,17470,17470,17470,17470,0
|
|
20240822,161800,8745707330,17470,17470,17470,17470,0
|
|
20240822,161700,8745707330,17470,17470,17470,17470,0
|
|
20240822,161600,8745707330,17470,17470,17470,17470,0
|
|
20240822,161500,8745707330,17470,17470,17470,17470,0
|
|
20240822,161400,8745707330,17470,17470,17470,17470,0
|
|
20240822,161300,8745707330,17470,17470,17470,17470,0
|
|
20240822,161200,8745707330,17470,17470,17470,17470,0
|
|
20240822,161100,8745707330,17470,17470,17470,17470,0
|
|
20240822,161000,8745707330,17470,17470,17470,17470,0
|
|
20240822,160900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,160800,8745707330,17470,17470,17470,17470,0
|
|
20240822,160700,8745707330,17470,17470,17470,17470,0
|
|
20240822,160600,8745707330,17470,17470,17470,17470,0
|
|
20240822,160500,8745707330,17470,17470,17470,17470,0
|
|
20240822,160400,8745707330,17470,17470,17470,17470,0
|
|
20240822,160300,8745707330,17470,17470,17470,17470,0
|
|
20240822,160200,8745707330,17470,17470,17470,17470,0
|
|
20240822,160100,8745707330,17470,17470,17470,17470,0
|
|
20240822,160000,8745707330,17470,17470,17470,17470,0
|
|
20240822,155900,8745707330,17470,17470,17470,17470,0
|
|
20240822,155800,8745707330,17470,17470,17470,17470,0
|
|
20240822,155700,8745707330,17470,17470,17470,17470,0
|
|
20240822,155600,8745707330,17470,17470,17470,17470,0
|
|
20240822,155500,8745707330,17470,17470,17470,17470,0
|
|
20240822,155400,8745707330,17470,17470,17470,17470,0
|
|
20240822,155300,8745707330,17470,17470,17470,17470,0
|
|
20240822,155200,8745707330,17470,17470,17470,17470,0
|
|
20240822,155100,8745707330,17470,17470,17470,17470,0
|
|
20240822,155000,8745707330,17470,17470,17470,17470,0
|
|
20240822,154900,8745707330,17470,17470,17470,17470,0
|
|
20240822,154800,8745707330,17470,17470,17470,17470,0
|
|
20240822,154700,8745707330,17470,17470,17470,17470,0
|
|
20240822,154600,8745707330,17470,17470,17470,17470,0
|
|
20240822,154500,8745707330,17470,17470,17470,17470,0
|
|
20240822,154400,8745707330,17470,17470,17470,17470,0
|
|
20240822,154300,8745707330,17470,17470,17470,17470,0
|
|
20240822,154200,8745707330,17470,17470,17470,17470,0
|
|
20240822,154100,8745707330,17470,17470,17470,17470,0
|
|
20240822,154000,8745707330,17470,17470,17470,17470,0
|
|
20240822,153900,8745707330,17470,17470,17470,17470,3220
|
|
20240822,153800,8745707330,17470,17470,17470,17470,0
|
|
20240822,153700,8745707330,17470,17470,17470,17470,0
|
|
20240822,153600,8745707330,17470,17470,17470,17470,0
|
|
20240822,153500,8745707330,17470,17470,17470,17470,0
|
|
20240822,153400,8745707330,17470,17470,17470,17470,0
|
|
20240822,153300,8745707330,17470,17470,17470,17470,0
|
|
20240822,153200,8745707330,17470,17470,17470,17470,0
|
|
20240822,153100,8745707330,17470,17470,17470,17470,0
|
|
20240822,153000,8745707330,17470,17470,17470,17470,3220
|
|
20240822,152900,8689453930,17470,17470,17470,17470,0
|
|
20240822,152800,8689453930,17470,17470,17470,17470,0
|
|
20240822,152700,8689453930,17470,17470,17470,17470,0
|
|
20240822,152600,8689453930,17470,17470,17470,17470,0
|
|
20240822,152500,8689453930,17470,17470,17470,17470,0
|
|
20240822,152400,8689453930,17470,17470,17470,17470,0
|
|
20240822,152300,8689453930,17470,17470,17470,17470,0
|
|
20240822,152200,8689453930,17470,17470,17470,17470,0
|
|
20240822,152100,8689453930,17470,17470,17470,17470,0
|
|
20240822,152000,8689453930,17470,17470,17470,17470,0
|
|
20240822,151900,8689453930,17470,17480,17490,17470,1460
|
|
20240822,151800,8663939830,17480,17480,17490,17480,548
|
|
20240822,151700,8654360740,17490,17490,17490,17480,595
|
|
20240822,151600,8643956450,17490,17470,17490,17470,320
|
|
20240822,151500,8638362960,17480,17490,17490,17470,441
|
|
20240822,151400,8630653350,17490,17480,17490,17470,533
|
|
20240822,151300,8621336230,17480,17480,17480,17470,399
|
|
20240822,151200,8614362570,17480,17500,17500,17480,1738
|
|
20240822,151100,8583970630,17490,17490,17500,17470,1010
|
|
20240822,151000,8566307340,17490,17490,17490,17470,901
|
|
20240822,150900,8550553580,17490,17480,17490,17480,877
|
|
20240822,150800,8535216650,17480,17470,17490,17430,2591
|
|
20240822,150700,8489995480,17480,17480,17490,17470,1001
|
|
20240822,150600,8472489450,17480,17460,17480,17450,488
|
|
20240822,150500,8463964720,17460,17480,17480,17450,904
|
|
20240822,150400,8448173020,17480,17480,17480,17470,394
|
|
20240822,150300,8441286020,17470,17480,17490,17470,327
|
|
20240822,150200,8435568540,17480,17470,17480,17460,967
|
|
20240822,150100,8418668210,17470,17460,17470,17460,642
|
|
20240822,150000,8407454150,17460,17430,17460,17430,450
|
|
20240822,145900,8399610320,17430,17430,17430,17430,293
|
|
20240822,145800,8394503330,17420,17470,17470,17420,359
|
|
20240822,145700,8388235010,17470,17470,17480,17450,2526
|
|
20240822,145600,8344113850,17470,17460,17470,17450,330
|
|
20240822,145500,8338352150,17460,17460,17460,17460,341
|
|
20240822,145400,8332398290,17460,17420,17460,17420,2551
|
|
20240822,145300,8287904700,17430,17430,17430,17410,213
|
|
20240822,145200,8284193010,17430,17450,17450,17430,315
|
|
20240822,145100,8278699530,17450,17440,17450,17370,267
|
|
20240822,145000,8274048580,17440,17380,17460,17380,1933
|
|
20240822,144900,8240360000,17380,17370,17380,17360,1091
|
|
20240822,144800,8221416220,17370,17370,17370,17370,268
|
|
20240822,144700,8216761060,17370,17370,17380,17360,1305
|
|
20240822,144600,8194096640,17370,17390,17390,17370,688
|
|
20240822,144500,8182138600,17400,17400,17400,17390,75
|
|
20240822,144400,8180833700,17400,17400,17400,17400,46
|
|
20240822,144300,8180033300,17380,17400,17400,17380,19
|
|
20240822,144200,8179702800,17380,17380,17380,17380,0
|
|
20240822,144100,8179702800,17380,17410,17430,17380,472
|
|
20240822,144000,8171482860,17420,17390,17420,17380,478
|
|
20240822,143900,8163168420,17390,17380,17390,17380,140
|
|
20240822,143800,8160733920,17370,17390,17390,17370,361
|
|
20240822,143700,8154459980,17390,17380,17390,17380,178
|
|
20240822,143600,8151366050,17380,17420,17420,17380,901
|
|
20240822,143500,8135705230,17420,17430,17430,17420,139
|
|
20240822,143400,8133283620,17430,17390,17430,17390,206
|
|
20240822,143300,8129693370,17390,17420,17420,17390,202
|
|
20240822,143200,8126176090,17430,17440,17440,17430,12
|
|
20240822,143100,8125966910,17450,17440,17450,17440,61
|
|
20240822,143000,8124902560,17450,17450,17450,17450,41
|
|
20240822,142900,8124187110,17450,17450,17450,17450,75
|
|
20240822,142800,8122878360,17450,17440,17450,17440,2
|
|
20240822,142700,8122843470,17390,17420,17430,17390,2574
|
|
20240822,142600,8078042810,17410,17440,17440,17370,1777
|
|
20240822,142500,8047086290,17470,17460,17490,17440,1359
|
|
20240822,142400,8023342280,17460,17440,17460,17440,529
|
|
20240822,142300,8014109050,17440,17370,17440,17370,642
|
|
20240822,142200,8002923280,17430,17370,17430,17370,948
|
|
20240822,142100,7986437980,17370,17370,17370,17370,280
|
|
20240822,142000,7981574380,17370,17370,17370,17370,650
|
|
20240822,141900,7970283880,17370,17400,17400,17370,2782
|
|
20240822,141800,7921888860,17400,17430,17430,17400,112
|
|
20240822,141700,7919939700,17400,17400,17400,17400,230
|
|
20240822,141600,7915937700,17400,17410,17410,17400,516
|
|
20240822,141500,7906958980,17410,17410,17410,17410,123
|
|
20240822,141400,7904817550,17400,17400,17400,17400,80
|
|
20240822,141300,7903425550,17400,17410,17410,17400,171
|
|
20240822,141200,7900449540,17410,17410,17410,17400,226
|
|
20240822,141100,7896515880,17410,17410,17410,17410,205
|
|
20240822,141000,7892946830,17410,17410,17410,17410,100
|
|
20240822,140900,7891205830,17410,17420,17420,17410,300
|
|
20240822,140800,7885982810,17430,17450,17450,17430,311
|
|
20240822,140700,7880559770,17450,17450,17450,17450,1
|
|
20240822,140600,7880542320,17450,17450,17450,17450,139
|
|
20240822,140500,7878116770,17450,17450,17460,17440,122
|
|
20240822,140400,7875987870,17440,17440,17440,17440,309
|
|
20240822,140300,7870598910,17460,17440,17460,17440,483
|
|
20240822,140200,7862169840,17440,17430,17440,17410,375
|
|
20240822,140100,7855632180,17430,17430,17430,17430,85
|
|
20240822,140000,7854150630,17430,17430,17430,17430,16
|
|
20240822,135900,7853871750,17430,17450,17450,17410,187
|
|
20240822,135800,7850611580,17450,17440,17450,17430,528
|
|
20240822,135700,7841407920,17430,17430,17450,17430,313
|
|
20240822,135600,7835950220,17430,17420,17430,17420,58
|
|
20240822,135500,7834939480,17430,17440,17440,17390,129
|
|
20240822,135400,7832694070,17440,17390,17440,17390,99
|
|
20240822,135300,7830968400,17420,17410,17420,17390,324
|
|
20240822,135200,7825331570,17420,17410,17420,17410,64
|
|
20240822,135100,7824216700,17440,17440,17440,17440,2
|
|
20240822,135000,7824181820,17440,17440,17450,17420,187
|
|
20240822,134900,7820921020,17440,17440,17440,17440,21
|
|
20240822,134800,7820554780,17440,17420,17440,17400,392
|
|
20240822,134700,7813726800,17420,17430,17430,17420,161
|
|
20240822,134600,7810921570,17420,17420,17430,17420,64
|
|
20240822,134500,7809806200,17400,17430,17430,17400,376
|
|
20240822,134400,7803256220,17430,17420,17430,17420,3
|
|
20240822,134300,7803203950,17420,17420,17420,17420,10
|
|
20240822,134200,7803029750,17400,17400,17400,17400,35
|
|
20240822,134100,7802420750,17400,17430,17430,17400,85
|
|
20240822,134000,7800939470,17430,17430,17430,17430,0
|
|
20240822,133900,7800939470,17430,17380,17430,17380,11
|
|
20240822,133800,7800748240,17380,17380,17380,17380,183
|
|
20240822,133700,7797567700,17380,17410,17410,17380,1001
|
|
20240822,133600,7780160110,17410,17430,17430,17410,20
|
|
20240822,133500,7779811630,17410,17430,17430,17410,7
|
|
20240822,133400,7779689720,17440,17450,17450,17440,178
|
|
20240822,133300,7776584270,17460,17460,17470,17460,348
|
|
20240822,133200,7770506890,17460,17450,17460,17450,241
|
|
20240822,133100,7766300030,17440,17440,17440,17440,21
|
|
20240822,133000,7765933790,17440,17400,17440,17390,456
|
|
20240822,132900,7757998440,17400,17400,17400,17400,584
|
|
20240822,132800,7747836840,17410,17440,17440,17410,414
|
|
20240822,132700,7740626800,17450,17450,17450,17450,327
|
|
20240822,132600,7734920650,17450,17450,17450,17450,0
|
|
20240822,132500,7734920650,17450,17460,17460,17450,85
|
|
20240822,132400,7733436780,17460,17460,17460,17460,53
|
|
20240822,132300,7732511400,17480,17470,17480,17450,1399
|
|
20240822,132200,7708067410,17450,17450,17450,17450,0
|
|
20240822,132100,7708067410,17450,17450,17450,17450,371
|
|
20240822,132000,7701593460,17470,17450,17470,17450,288
|
|
20240822,131900,7696565820,17450,17440,17450,17440,689
|
|
20240822,131800,7684542790,17460,17450,17460,17450,142
|
|
20240822,131700,7682063550,17460,17380,17460,17380,1180
|
|
20240822,131600,7661484030,17380,17430,17430,17380,172
|
|
20240822,131500,7658490810,17430,17430,17430,17430,440
|
|
20240822,131400,7650821610,17440,17380,17440,17380,143
|
|
20240822,131300,7648327850,17430,17400,17430,17400,194
|
|
20240822,131200,7644946730,17380,17440,17440,17380,1176
|
|
20240822,131100,7624477220,17440,17440,17440,17400,417
|
|
20240822,131000,7617209410,17440,17440,17440,17440,87
|
|
20240822,130900,7615692130,17440,17440,17440,17440,188
|
|
20240822,130800,7612413410,17440,17440,17440,17440,0
|
|
20240822,130700,7612413410,17440,17440,17440,17440,61
|
|
20240822,130600,7611349570,17460,17420,17460,17420,522
|
|
20240822,130500,7602246660,17380,17420,17420,17370,116
|
|
20240822,130400,7600230930,17370,17420,17420,17370,61
|
|
20240822,130300,7599171190,17370,17370,17370,17370,110
|
|
20240822,130200,7597260490,17370,17390,17410,17370,422
|
|
20240822,130100,7589922600,17370,17390,17390,17370,275
|
|
20240822,130000,7585145070,17390,17390,17390,17390,293
|
|
20240822,125900,7580049800,17390,17410,17430,17390,224
|
|
20240822,125800,7576147160,17420,17420,17420,17420,70
|
|
20240822,125700,7574927760,17420,17410,17420,17410,202
|
|
20240822,125600,7571409340,17400,17410,17410,17400,97
|
|
20240822,125500,7569720590,17420,17410,17420,17410,136
|
|
20240822,125400,7567352800,17410,17410,17410,17410,472
|
|
20240822,125300,7559135280,17370,17380,17400,17370,681
|
|
20240822,125200,7547303740,17370,17390,17400,17370,804
|
|
20240822,125100,7533314880,17370,17370,17370,17370,116
|
|
20240822,125000,7531299960,17370,17360,17370,17360,69
|
|
20240822,124900,7530101490,17360,17350,17360,17350,84
|
|
20240822,124800,7528643390,17330,17330,17330,17330,63
|
|
20240822,124700,7527551600,17320,17330,17340,17320,218
|
|
20240822,124600,7523773870,17330,17320,17330,17320,754
|
|
20240822,124500,7510713410,17330,17320,17330,17320,682
|
|
20240822,124400,7498901030,17320,17370,17370,17320,288
|
|
20240822,124300,7493900980,17370,17370,17370,17370,27
|
|
20240822,124200,7493431990,17400,17380,17400,17380,139
|
|
20240822,124100,7491016030,17400,17420,17420,17400,541
|
|
20240822,124000,7481597550,17420,17400,17420,17400,591
|
|
20240822,123900,7471309230,17400,17390,17400,17390,133
|
|
20240822,123800,7468996310,17370,17370,17370,17370,85
|
|
20240822,123700,7467519860,17400,17390,17400,17390,162
|
|
20240822,123600,7464701670,17390,17390,17400,17380,14
|
|
20240822,123500,7464458200,17400,17380,17400,17370,70
|
|
20240822,123400,7463241330,17420,17380,17420,17380,64
|
|
20240822,123300,7462126490,17360,17370,17430,17360,1219
|
|
20240822,123200,7440961300,17360,17360,17360,17360,0
|
|
20240822,123100,7440961300,17360,17380,17380,17360,684
|
|
20240822,123000,7429081960,17430,17430,17430,17430,63
|
|
20240822,122900,7427983870,17430,17450,17450,17370,666
|
|
20240822,122800,7416392230,17450,17440,17450,17440,163
|
|
20240822,122700,7413547920,17470,17470,17470,17470,0
|
|
20240822,122600,7413547920,17470,17410,17470,17410,442
|
|
20240822,122500,7405852640,17480,17470,17490,17430,530
|
|
20240822,122400,7396598670,17480,17450,17480,17430,1689
|
|
20240822,122300,7367117540,17450,17430,17450,17430,325
|
|
20240822,122200,7361450760,17430,17410,17430,17410,887
|
|
20240822,122100,7346007930,17410,17400,17410,17400,16
|
|
20240822,122000,7345729520,17360,17340,17360,17340,1128
|
|
20240822,121900,7326149980,17360,17360,17360,17360,157
|
|
20240822,121800,7323424460,17320,17300,17320,17300,113
|
|
20240822,121700,7321468440,17300,17290,17300,17290,332
|
|
20240822,121600,7315728150,17290,17300,17300,17290,1818
|
|
20240822,121500,7284288670,17300,17290,17310,17290,198
|
|
20240822,121400,7280863250,17290,17300,17300,17290,796
|
|
20240822,121300,7267095250,17300,17300,17300,17300,52
|
|
20240822,121200,7266195650,17290,17290,17300,17290,95
|
|
20240822,121100,7264552600,17290,17300,17300,17290,676
|
|
20240822,121000,7252862160,17310,17320,17320,17310,478
|
|
20240822,120900,7244586370,17320,17370,17370,17320,213
|
|
20240822,120800,7240893040,17370,17330,17370,17330,1750
|
|
20240822,120700,7210565500,17320,17320,17370,17320,168
|
|
20240822,120600,7207652640,17330,17350,17350,17330,94
|
|
20240822,120500,7206023100,17370,17360,17370,17360,66
|
|
20240822,120400,7204877300,17360,17360,17360,17360,1
|
|
20240822,120300,7204859940,17350,17350,17350,17350,5
|
|
20240822,120200,7204773190,17360,17360,17360,17360,68
|
|
20240822,120100,7203592710,17360,17360,17360,17350,162
|
|
20240822,120000,7200780500,17350,17360,17360,17320,369
|
|
20240822,115900,7194384000,17360,17360,17360,17360,103
|
|
20240822,115800,7192595920,17350,17350,17350,17350,131
|
|
20240822,115700,7190323070,17350,17370,17370,17350,402
|
|
20240822,115600,7183344110,17370,17390,17390,17370,322
|
|
20240822,115500,7177745110,17390,17430,17430,17390,1240
|
|
20240822,115400,7156164160,17460,17460,17460,17460,0
|
|
20240822,115300,7156164160,17460,17460,17460,17450,385
|
|
20240822,115200,7149445040,17460,17480,17480,17460,1384
|
|
20240822,115100,7125266000,17470,17450,17470,17440,219
|
|
20240822,115000,7121442000,17460,17490,17490,17460,20
|
|
20240822,114900,7121092560,17500,17500,17510,17500,1171
|
|
20240822,114800,7100589570,17490,17520,17530,17470,281
|
|
20240822,114700,7095670480,17520,17460,17520,17450,2088
|
|
20240822,114600,7059148210,17450,17400,17450,17400,1294
|
|
20240822,114500,7036606050,17390,17390,17400,17390,254
|
|
20240822,114400,7032187970,17390,17390,17390,17390,211
|
|
20240822,114300,7028518680,17390,17390,17390,17390,573
|
|
20240822,114200,7018554210,17380,17400,17400,17380,843
|
|
20240822,114100,7003898340,17400,17390,17400,17390,612
|
|
20240822,114000,6993255550,17380,17380,17380,17380,1
|
|
20240822,113900,6993238170,17370,17370,17370,17370,1100
|
|
20240822,113800,6974131170,17370,17380,17380,17370,31
|
|
20240822,113700,6973592670,17360,17340,17360,17330,1640
|
|
20240822,113600,6945160050,17340,17320,17340,17320,8
|
|
20240822,113500,6945021470,17300,17290,17300,17280,2217
|
|
20240822,113400,6906675080,17280,17270,17280,17260,962
|
|
20240822,113300,6890055850,17270,17270,17270,17260,118
|
|
20240822,113200,6888018410,17250,17250,17260,17250,195
|
|
20240822,113100,6884654650,17250,17250,17290,17250,687
|
|
20240822,113000,6872799420,17250,17250,17260,17240,1759
|
|
20240822,112900,6842469710,17240,17330,17330,17240,6089
|
|
20240822,112800,6737323480,17340,17340,17340,17340,100
|
|
20240822,112700,6735589480,17340,17310,17340,17310,972
|
|
20240822,112600,6718763560,17330,17340,17340,17310,1266
|
|
20240822,112500,6696820120,17340,17310,17340,17300,1564
|
|
20240822,112400,6669728560,17310,17340,17340,17310,51
|
|
20240822,112300,6668844760,17340,17320,17340,17310,946
|
|
20240822,112200,6652457920,17310,17330,17340,17310,1722
|
|
20240822,112100,6622626920,17340,17350,17380,17340,119
|
|
20240822,112000,6620561450,17350,17390,17390,17350,790
|
|
20240822,111900,6606850260,17370,17390,17390,17370,440
|
|
20240822,111800,6599199680,17390,17390,17390,17390,528
|
|
20240822,111700,6590017760,17380,17380,17380,17380,40
|
|
20240822,111600,6589322560,17350,17360,17360,17350,549
|
|
20240822,111500,6579796990,17350,17350,17350,17350,33
|
|
20240822,111400,6579224440,17350,17350,17370,17350,707
|
|
20240822,111300,6566946080,17350,17350,17370,17350,530
|
|
20240822,111200,6557750480,17340,17340,17340,17340,9
|
|
20240822,111100,6557594420,17330,17330,17330,17330,0
|
|
20240822,111000,6557594420,17330,17330,17350,17330,225
|
|
20240822,110900,6553692890,17330,17350,17350,17330,156
|
|
20240822,110800,6550989050,17350,17350,17350,17350,62
|
|
20240822,110700,6549913350,17330,17370,17370,17330,132
|
|
20240822,110600,6547624580,17370,17310,17370,17310,1090
|
|
20240822,110500,6528704890,17310,17310,17320,17310,903
|
|
20240822,110400,6513066670,17310,17340,17340,17310,437
|
|
20240822,110300,6505498270,17340,17340,17340,17340,173
|
|
20240822,110200,6502498450,17340,17340,17340,17340,8
|
|
20240822,110100,6502359730,17360,17360,17360,17360,203
|
|
20240822,110000,6498835650,17340,17340,17340,17330,34
|
|
20240822,105900,6498246370,17350,17350,17350,17350,484
|
|
20240822,105800,6489848970,17350,17390,17390,17350,360
|
|
20240822,105700,6483601450,17390,17390,17390,17360,709
|
|
20240822,105600,6471285850,17390,17400,17400,17390,56
|
|
20240822,105500,6470311760,17400,17380,17400,17380,70
|
|
20240822,105400,6469094760,17400,17400,17400,17400,12
|
|
20240822,105300,6468885960,17400,17380,17400,17380,293
|
|
20240822,105200,6463789050,17380,17360,17380,17360,523
|
|
20240822,105100,6454707270,17350,17360,17360,17350,54
|
|
20240822,105000,6453769840,17360,17310,17360,17310,442
|
|
20240822,104900,6446118720,17290,17370,17370,17290,131
|
|
20240822,104800,6443851890,17370,17370,17370,17370,485
|
|
20240822,104700,6435427440,17370,17370,17370,17280,296
|
|
20240822,104600,6430300190,17370,17390,17390,17370,52
|
|
20240822,104500,6429396310,17400,17260,17410,17260,2493
|
|
20240822,104400,6386148670,17250,17270,17270,17250,3027
|
|
20240822,104300,6333922860,17270,17300,17300,17270,444
|
|
20240822,104200,6326250830,17300,17310,17310,17280,145
|
|
20240822,104100,6323744580,17310,17280,17320,17280,633
|
|
20240822,104000,6312803500,17280,17290,17290,17280,807
|
|
20240822,103900,6298854990,17290,17240,17290,17230,1188
|
|
20240822,103800,6278356610,17230,17250,17250,17230,1772
|
|
20240822,103700,6247811510,17250,17240,17250,17200,510
|
|
20240822,103600,6239027590,17250,17350,17360,17250,16358
|
|
20240822,103500,5955814800,17350,17370,17370,17350,37
|
|
20240822,103400,5955172390,17370,17340,17370,17340,108
|
|
20240822,103300,5953298520,17340,17350,17350,17330,508
|
|
20240822,103200,5944493040,17400,17420,17420,17330,2804
|
|
20240822,103100,5895856330,17440,17440,17440,17360,2964
|
|
20240822,103000,5844312650,17450,17450,17450,17450,0
|
|
20240822,102900,5844312650,17450,17450,17450,17420,5
|
|
20240822,102800,5844225430,17450,17450,17450,17450,126
|
|
20240822,102700,5842026730,17450,17460,17460,17410,603
|
|
20240822,102600,5831505210,17460,17420,17470,17420,1015
|
|
20240822,102500,5813803240,17410,17430,17430,17410,353
|
|
20240822,102400,5807657270,17430,17410,17430,17410,142
|
|
20240822,102300,5805183050,17410,17410,17420,17400,428
|
|
20240822,102200,5797732470,17410,17430,17430,17410,466
|
|
20240822,102100,5789612420,17430,17430,17440,17420,423
|
|
20240822,102000,5782239540,17430,17430,17430,17430,285
|
|
20240822,101900,5777271990,17430,17390,17430,17380,4594
|
|
20240822,101800,5697336730,17400,17390,17400,17370,503
|
|
20240822,101700,5688596150,17390,17380,17390,17360,733
|
|
20240822,101600,5675861170,17380,17380,17380,17380,20
|
|
20240822,101500,5675513570,17390,17350,17390,17350,215
|
|
20240822,101400,5671781480,17350,17390,17400,17350,668
|
|
20240822,101300,5660171240,17340,17350,17400,17330,1208
|
|
20240822,101200,5639190400,17350,17350,17390,17340,619
|
|
20240822,101100,5628444650,17340,17340,17370,17330,2917
|
|
20240822,101000,5577856520,17340,17350,17380,17340,381
|
|
20240822,100900,5571244560,17350,17370,17370,17330,1500
|
|
20240822,100800,5545239900,17350,17360,17370,17350,981
|
|
20240822,100700,5528212560,17360,17390,17390,17360,907
|
|
20240822,100600,5512457700,17390,17370,17400,17370,860
|
|
20240822,100500,5497506400,17370,17410,17410,17360,3440
|
|
20240822,100400,5437697030,17420,17430,17430,17420,620
|
|
20240822,100300,5426891510,17440,17410,17440,17410,787
|
|
20240822,100200,5413175670,17410,17410,17410,17410,386
|
|
20240822,100100,5406455410,17410,17400,17410,17400,557
|
|
20240822,100000,5396759740,17410,17400,17410,17390,1126
|
|
20240822,095900,5377165680,17400,17410,17410,17400,2108
|
|
20240822,095800,5340473730,17400,17460,17470,17400,5401
|
|
20240822,095700,5246260400,17470,17500,17510,17460,4231
|
|
20240822,095600,5172254020,17500,17630,17630,17500,8850
|
|
20240822,095500,5017063260,17590,17660,17670,17590,2059
|
|
20240822,095400,4980787190,17660,17570,17660,17570,3471
|
|
20240822,095300,4919616160,17570,17600,17600,17560,1023
|
|
20240822,095200,4901621210,17600,17590,17600,17540,497
|
|
20240822,095100,4892892390,17590,17600,17600,17550,536
|
|
20240822,095000,4883470450,17600,17570,17600,17570,87
|
|
20240822,094900,4881940010,17590,17550,17590,17550,93
|
|
20240822,094800,4880307560,17550,17540,17550,17540,346
|
|
20240822,094700,4874238360,17530,17540,17540,17530,542
|
|
20240822,094600,4864735550,17540,17550,17550,17530,3086
|
|
20240822,094500,4810602550,17550,17570,17600,17550,1171
|
|
20240822,094400,4790033480,17570,17570,17570,17560,472
|
|
20240822,094300,4781742440,17570,17570,17570,17560,346
|
|
20240822,094200,4775665350,17570,17600,17600,17560,1722
|
|
20240822,094100,4745397380,17610,17640,17640,17570,1680
|
|
20240822,094000,4715805220,17640,17660,17660,17620,2687
|
|
20240822,093900,4668424730,17660,17630,17660,17630,1341
|
|
20240822,093800,4644772120,17620,17610,17620,17610,451
|
|
20240822,093700,4636825510,17560,17570,17610,17550,1096
|
|
20240822,093600,4617579920,17570,17580,17580,17530,876
|
|
20240822,093500,4602193490,17580,17630,17630,17580,139
|
|
20240822,093400,4599744870,17630,17550,17630,17510,5015
|
|
20240822,093300,4511859090,17560,17620,17620,17560,3985
|
|
20240822,093200,4441730720,17620,17650,17660,17620,1764
|
|
20240822,093100,4410628010,17650,17660,17660,17640,1005
|
|
20240822,093000,4392895100,17660,17680,17690,17650,1803
|
|
20240822,092900,4361045510,17670,17670,17770,17640,2422
|
|
20240822,092800,4318212330,17770,17650,17770,17620,2588
|
|
20240822,092700,4272551590,17650,17750,17750,17630,9565
|
|
20240822,092600,4103108330,17750,17840,17840,17740,4147
|
|
20240822,092500,4029334850,17900,17830,17900,17830,246
|
|
20240822,092400,4024933420,17900,17860,17900,17820,1630
|
|
20240822,092300,3995819610,17880,17820,17940,17820,2976
|
|
20240822,092200,3942578530,17820,17790,17820,17770,3657
|
|
20240822,092100,3877509590,17760,17800,17800,17760,2138
|
|
20240822,092000,3839516340,17800,17770,17800,17750,2140
|
|
20240822,091900,3801512050,17770,17770,17800,17770,1950
|
|
20240822,091800,3766852370,17770,17800,17860,17770,6360
|
|
20240822,091700,3653722830,17800,17900,17900,17800,1836
|
|
20240822,091600,3620969660,17900,17840,17900,17800,3419
|
|
20240822,091500,3560037880,17840,17840,17840,17790,3587
|
|
20240822,091400,3496181680,17850,17840,17940,17820,5126
|
|
20240822,091300,3404611170,17840,18010,18010,17830,9353
|
|
20240822,091200,3237157910,18010,18100,18120,18000,2415
|
|
20240822,091100,3193541720,18100,18000,18100,17960,7604
|
|
20240822,091000,3056586390,18010,18140,18180,18010,9592
|
|
20240822,090900,2883099870,18140,18110,18250,18100,8071
|
|
20240822,090800,2736450890,18110,18370,18390,18090,26973
|
|
20240822,090700,2244398920,18390,18180,18400,18170,16603
|
|
20240822,090600,1940624150,18180,17970,18190,17970,23020
|
|
20240822,090500,1524820450,17980,17960,18030,17950,13096
|
|
20240822,090400,1289143340,17980,18070,18090,17950,16761
|
|
20240822,090300,987254050,18050,17770,18050,17720,22122
|
|
20240822,090200,592333570,17720,17820,17820,17700,10310
|
|
20240822,090100,409280570,17780,17750,17850,17670,13545
|
|
20240822,090000,168395180,17760,17360,17790,17360,9636
|