706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,204300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,204200,1675963360,13640,13640,13640,13640,0
|
|
20240809,204100,1675963360,13640,13640,13640,13640,0
|
|
20240809,204000,1675963360,13640,13640,13640,13640,0
|
|
20240809,203900,1675963360,13640,13640,13640,13640,0
|
|
20240809,203800,1675963360,13640,13640,13640,13640,0
|
|
20240809,203700,1675963360,13640,13640,13640,13640,0
|
|
20240809,203600,1675963360,13640,13640,13640,13640,0
|
|
20240809,203500,1675963360,13640,13640,13640,13640,0
|
|
20240809,203400,1675963360,13640,13640,13640,13640,0
|
|
20240809,203300,1675963360,13640,13640,13640,13640,0
|
|
20240809,203200,1675963360,13640,13640,13640,13640,0
|
|
20240809,203100,1675963360,13640,13640,13640,13640,0
|
|
20240809,203000,1675963360,13640,13640,13640,13640,0
|
|
20240809,202900,1675963360,13640,13640,13640,13640,0
|
|
20240809,202800,1675963360,13640,13640,13640,13640,0
|
|
20240809,202700,1675963360,13640,13640,13640,13640,0
|
|
20240809,202600,1675963360,13640,13640,13640,13640,0
|
|
20240809,202500,1675963360,13640,13640,13640,13640,0
|
|
20240809,202400,1675963360,13640,13640,13640,13640,0
|
|
20240809,202300,1675963360,13640,13640,13640,13640,0
|
|
20240809,202200,1675963360,13640,13640,13640,13640,0
|
|
20240809,202100,1675963360,13640,13640,13640,13640,0
|
|
20240809,202000,1675963360,13640,13640,13640,13640,0
|
|
20240809,201900,1675963360,13640,13640,13640,13640,0
|
|
20240809,201800,1675963360,13640,13640,13640,13640,0
|
|
20240809,201700,1675963360,13640,13640,13640,13640,0
|
|
20240809,201600,1675963360,13640,13640,13640,13640,0
|
|
20240809,201500,1675963360,13640,13640,13640,13640,0
|
|
20240809,201400,1675963360,13640,13640,13640,13640,0
|
|
20240809,201300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,201200,1675963360,13640,13640,13640,13640,0
|
|
20240809,201100,1675963360,13640,13640,13640,13640,0
|
|
20240809,201000,1675963360,13640,13640,13640,13640,0
|
|
20240809,200900,1675963360,13640,13640,13640,13640,0
|
|
20240809,200800,1675963360,13640,13640,13640,13640,0
|
|
20240809,200700,1675963360,13640,13640,13640,13640,0
|
|
20240809,200600,1675963360,13640,13640,13640,13640,0
|
|
20240809,200500,1675963360,13640,13640,13640,13640,0
|
|
20240809,200400,1675963360,13640,13640,13640,13640,0
|
|
20240809,200300,1675963360,13640,13640,13640,13640,0
|
|
20240809,200200,1675963360,13640,13640,13640,13640,0
|
|
20240809,200100,1675963360,13640,13640,13640,13640,0
|
|
20240809,200000,1675963360,13640,13640,13640,13640,0
|
|
20240809,195900,1675963360,13640,13640,13640,13640,0
|
|
20240809,195800,1675963360,13640,13640,13640,13640,0
|
|
20240809,195700,1675963360,13640,13640,13640,13640,0
|
|
20240809,195600,1675963360,13640,13640,13640,13640,0
|
|
20240809,195500,1675963360,13640,13640,13640,13640,0
|
|
20240809,195400,1675963360,13640,13640,13640,13640,0
|
|
20240809,195300,1675963360,13640,13640,13640,13640,0
|
|
20240809,195200,1675963360,13640,13640,13640,13640,0
|
|
20240809,195100,1675963360,13640,13640,13640,13640,0
|
|
20240809,195000,1675963360,13640,13640,13640,13640,0
|
|
20240809,194900,1675963360,13640,13640,13640,13640,0
|
|
20240809,194800,1675963360,13640,13640,13640,13640,0
|
|
20240809,194700,1675963360,13640,13640,13640,13640,0
|
|
20240809,194600,1675963360,13640,13640,13640,13640,0
|
|
20240809,194500,1675963360,13640,13640,13640,13640,0
|
|
20240809,194400,1675963360,13640,13640,13640,13640,0
|
|
20240809,194300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,194200,1675963360,13640,13640,13640,13640,0
|
|
20240809,194100,1675963360,13640,13640,13640,13640,0
|
|
20240809,194000,1675963360,13640,13640,13640,13640,0
|
|
20240809,193900,1675963360,13640,13640,13640,13640,0
|
|
20240809,193800,1675963360,13640,13640,13640,13640,0
|
|
20240809,193700,1675963360,13640,13640,13640,13640,0
|
|
20240809,193600,1675963360,13640,13640,13640,13640,0
|
|
20240809,193500,1675963360,13640,13640,13640,13640,0
|
|
20240809,193400,1675963360,13640,13640,13640,13640,0
|
|
20240809,193300,1675963360,13640,13640,13640,13640,0
|
|
20240809,193200,1675963360,13640,13640,13640,13640,0
|
|
20240809,193100,1675963360,13640,13640,13640,13640,0
|
|
20240809,193000,1675963360,13640,13640,13640,13640,0
|
|
20240809,192900,1675963360,13640,13640,13640,13640,0
|
|
20240809,192800,1675963360,13640,13640,13640,13640,0
|
|
20240809,192700,1675963360,13640,13640,13640,13640,0
|
|
20240809,192600,1675963360,13640,13640,13640,13640,0
|
|
20240809,192500,1675963360,13640,13640,13640,13640,0
|
|
20240809,192400,1675963360,13640,13640,13640,13640,0
|
|
20240809,192300,1675963360,13640,13640,13640,13640,0
|
|
20240809,192200,1675963360,13640,13640,13640,13640,0
|
|
20240809,192100,1675963360,13640,13640,13640,13640,0
|
|
20240809,192000,1675963360,13640,13640,13640,13640,0
|
|
20240809,191900,1675963360,13640,13640,13640,13640,0
|
|
20240809,191800,1675963360,13640,13640,13640,13640,0
|
|
20240809,191700,1675963360,13640,13640,13640,13640,0
|
|
20240809,191600,1675963360,13640,13640,13640,13640,0
|
|
20240809,191500,1675963360,13640,13640,13640,13640,0
|
|
20240809,191400,1675963360,13640,13640,13640,13640,0
|
|
20240809,191300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,191200,1675963360,13640,13640,13640,13640,0
|
|
20240809,191100,1675963360,13640,13640,13640,13640,0
|
|
20240809,191000,1675963360,13640,13640,13640,13640,0
|
|
20240809,190900,1675963360,13640,13640,13640,13640,0
|
|
20240809,190800,1675963360,13640,13640,13640,13640,0
|
|
20240809,190700,1675963360,13640,13640,13640,13640,0
|
|
20240809,190600,1675963360,13640,13640,13640,13640,0
|
|
20240809,190500,1675963360,13640,13640,13640,13640,0
|
|
20240809,190400,1675963360,13640,13640,13640,13640,0
|
|
20240809,190300,1675963360,13640,13640,13640,13640,0
|
|
20240809,190200,1675963360,13640,13640,13640,13640,0
|
|
20240809,190100,1675963360,13640,13640,13640,13640,0
|
|
20240809,190000,1675963360,13640,13640,13640,13640,0
|
|
20240809,185900,1675963360,13640,13640,13640,13640,0
|
|
20240809,185800,1675963360,13640,13640,13640,13640,0
|
|
20240809,185700,1675963360,13640,13640,13640,13640,0
|
|
20240809,185600,1675963360,13640,13640,13640,13640,0
|
|
20240809,185500,1675963360,13640,13640,13640,13640,0
|
|
20240809,185400,1675963360,13640,13640,13640,13640,0
|
|
20240809,185300,1675963360,13640,13640,13640,13640,0
|
|
20240809,185200,1675963360,13640,13640,13640,13640,0
|
|
20240809,185100,1675963360,13640,13640,13640,13640,0
|
|
20240809,185000,1675963360,13640,13640,13640,13640,0
|
|
20240809,184900,1675963360,13640,13640,13640,13640,0
|
|
20240809,184800,1675963360,13640,13640,13640,13640,0
|
|
20240809,184700,1675963360,13640,13640,13640,13640,0
|
|
20240809,184600,1675963360,13640,13640,13640,13640,0
|
|
20240809,184500,1675963360,13640,13640,13640,13640,0
|
|
20240809,184400,1675963360,13640,13640,13640,13640,0
|
|
20240809,184300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,184200,1675963360,13640,13640,13640,13640,0
|
|
20240809,184100,1675963360,13640,13640,13640,13640,0
|
|
20240809,184000,1675963360,13640,13640,13640,13640,0
|
|
20240809,183900,1675963360,13640,13640,13640,13640,0
|
|
20240809,183800,1675963360,13640,13640,13640,13640,0
|
|
20240809,183700,1675963360,13640,13640,13640,13640,0
|
|
20240809,183600,1675963360,13640,13640,13640,13640,0
|
|
20240809,183500,1675963360,13640,13640,13640,13640,0
|
|
20240809,183400,1675963360,13640,13640,13640,13640,0
|
|
20240809,183300,1675963360,13640,13640,13640,13640,0
|
|
20240809,183200,1675963360,13640,13640,13640,13640,0
|
|
20240809,183100,1675963360,13640,13640,13640,13640,0
|
|
20240809,183000,1675963360,13640,13640,13640,13640,0
|
|
20240809,182900,1675963360,13640,13640,13640,13640,0
|
|
20240809,182800,1675963360,13640,13640,13640,13640,0
|
|
20240809,182700,1675963360,13640,13640,13640,13640,0
|
|
20240809,182600,1675963360,13640,13640,13640,13640,0
|
|
20240809,182500,1675963360,13640,13640,13640,13640,0
|
|
20240809,182400,1675963360,13640,13640,13640,13640,0
|
|
20240809,182300,1675963360,13640,13640,13640,13640,0
|
|
20240809,182200,1675963360,13640,13640,13640,13640,0
|
|
20240809,182100,1675963360,13640,13640,13640,13640,0
|
|
20240809,182000,1675963360,13640,13640,13640,13640,0
|
|
20240809,181900,1675963360,13640,13640,13640,13640,0
|
|
20240809,181800,1675963360,13640,13640,13640,13640,0
|
|
20240809,181700,1675963360,13640,13640,13640,13640,0
|
|
20240809,181600,1675963360,13640,13640,13640,13640,0
|
|
20240809,181500,1675963360,13640,13640,13640,13640,0
|
|
20240809,181400,1675963360,13640,13640,13640,13640,0
|
|
20240809,181300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,181200,1675963360,13640,13640,13640,13640,0
|
|
20240809,181100,1675963360,13640,13640,13640,13640,0
|
|
20240809,181000,1675963360,13640,13640,13640,13640,0
|
|
20240809,180900,1675963360,13640,13640,13640,13640,0
|
|
20240809,180800,1675963360,13640,13640,13640,13640,0
|
|
20240809,180700,1675963360,13640,13640,13640,13640,0
|
|
20240809,180600,1675963360,13640,13640,13640,13640,0
|
|
20240809,180500,1675963360,13640,13640,13640,13640,0
|
|
20240809,180400,1675963360,13640,13640,13640,13640,0
|
|
20240809,180300,1675963360,13640,13640,13640,13640,0
|
|
20240809,180200,1675963360,13640,13640,13640,13640,0
|
|
20240809,180100,1675963360,13640,13640,13640,13640,0
|
|
20240809,180000,1675963360,13640,13640,13640,13640,0
|
|
20240809,175900,1675963360,13640,13640,13640,13640,0
|
|
20240809,175800,1675963360,13640,13640,13640,13640,0
|
|
20240809,175700,1675963360,13640,13640,13640,13640,0
|
|
20240809,175600,1675963360,13640,13640,13640,13640,0
|
|
20240809,175500,1675963360,13640,13640,13640,13640,0
|
|
20240809,175400,1675963360,13640,13640,13640,13640,0
|
|
20240809,175300,1675963360,13640,13640,13640,13640,0
|
|
20240809,175200,1675963360,13640,13640,13640,13640,0
|
|
20240809,175100,1675963360,13640,13640,13640,13640,0
|
|
20240809,175000,1675963360,13640,13640,13640,13640,0
|
|
20240809,174900,1675963360,13640,13640,13640,13640,0
|
|
20240809,174800,1675963360,13640,13640,13640,13640,0
|
|
20240809,174700,1675963360,13640,13640,13640,13640,0
|
|
20240809,174600,1675963360,13640,13640,13640,13640,0
|
|
20240809,174500,1675963360,13640,13640,13640,13640,0
|
|
20240809,174400,1675963360,13640,13640,13640,13640,0
|
|
20240809,174300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,174200,1675963360,13640,13640,13640,13640,0
|
|
20240809,174100,1675963360,13640,13640,13640,13640,0
|
|
20240809,174000,1675963360,13640,13640,13640,13640,0
|
|
20240809,173900,1675963360,13640,13640,13640,13640,0
|
|
20240809,173800,1675963360,13640,13640,13640,13640,0
|
|
20240809,173700,1675963360,13640,13640,13640,13640,0
|
|
20240809,173600,1675963360,13640,13640,13640,13640,0
|
|
20240809,173500,1675963360,13640,13640,13640,13640,0
|
|
20240809,173400,1675963360,13640,13640,13640,13640,0
|
|
20240809,173300,1675963360,13640,13640,13640,13640,0
|
|
20240809,173200,1675963360,13640,13640,13640,13640,0
|
|
20240809,173100,1675963360,13640,13640,13640,13640,0
|
|
20240809,173000,1675963360,13640,13640,13640,13640,0
|
|
20240809,172900,1675963360,13640,13640,13640,13640,0
|
|
20240809,172800,1675963360,13640,13640,13640,13640,0
|
|
20240809,172700,1675963360,13640,13640,13640,13640,0
|
|
20240809,172600,1675963360,13640,13640,13640,13640,0
|
|
20240809,172500,1675963360,13640,13640,13640,13640,0
|
|
20240809,172400,1675963360,13640,13640,13640,13640,0
|
|
20240809,172300,1675963360,13640,13640,13640,13640,0
|
|
20240809,172200,1675963360,13640,13640,13640,13640,0
|
|
20240809,172100,1675963360,13640,13640,13640,13640,0
|
|
20240809,172000,1675963360,13640,13640,13640,13640,0
|
|
20240809,171900,1675963360,13640,13640,13640,13640,0
|
|
20240809,171800,1675963360,13640,13640,13640,13640,0
|
|
20240809,171700,1675963360,13640,13640,13640,13640,0
|
|
20240809,171600,1675963360,13640,13640,13640,13640,0
|
|
20240809,171500,1675963360,13640,13640,13640,13640,0
|
|
20240809,171400,1675963360,13640,13640,13640,13640,0
|
|
20240809,171300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,171200,1675963360,13640,13640,13640,13640,0
|
|
20240809,171100,1675963360,13640,13640,13640,13640,0
|
|
20240809,171000,1675963360,13640,13640,13640,13640,0
|
|
20240809,170900,1675963360,13640,13640,13640,13640,0
|
|
20240809,170800,1675963360,13640,13640,13640,13640,0
|
|
20240809,170700,1675963360,13640,13640,13640,13640,0
|
|
20240809,170600,1675963360,13640,13640,13640,13640,0
|
|
20240809,170500,1675963360,13640,13640,13640,13640,0
|
|
20240809,170400,1675963360,13640,13640,13640,13640,0
|
|
20240809,170300,1675963360,13640,13640,13640,13640,0
|
|
20240809,170200,1675963360,13640,13640,13640,13640,0
|
|
20240809,170100,1675963360,13640,13640,13640,13640,0
|
|
20240809,170000,1675963360,13640,13640,13640,13640,0
|
|
20240809,165900,1675963360,13640,13640,13640,13640,0
|
|
20240809,165800,1675963360,13640,13640,13640,13640,0
|
|
20240809,165700,1675963360,13640,13640,13640,13640,0
|
|
20240809,165600,1675963360,13640,13640,13640,13640,0
|
|
20240809,165500,1675963360,13640,13640,13640,13640,0
|
|
20240809,165400,1675963360,13640,13640,13640,13640,0
|
|
20240809,165300,1675963360,13640,13640,13640,13640,0
|
|
20240809,165200,1675963360,13640,13640,13640,13640,0
|
|
20240809,165100,1675963360,13640,13640,13640,13640,0
|
|
20240809,165000,1675963360,13640,13640,13640,13640,0
|
|
20240809,164900,1675963360,13640,13640,13640,13640,0
|
|
20240809,164800,1675963360,13640,13640,13640,13640,0
|
|
20240809,164700,1675963360,13640,13640,13640,13640,0
|
|
20240809,164600,1675963360,13640,13640,13640,13640,0
|
|
20240809,164500,1675963360,13640,13640,13640,13640,0
|
|
20240809,164400,1675963360,13640,13640,13640,13640,0
|
|
20240809,164300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,164200,1675963360,13640,13640,13640,13640,0
|
|
20240809,164100,1675963360,13640,13640,13640,13640,0
|
|
20240809,164000,1675963360,13640,13640,13640,13640,0
|
|
20240809,163900,1675963360,13640,13640,13640,13640,0
|
|
20240809,163800,1675963360,13640,13640,13640,13640,0
|
|
20240809,163700,1675963360,13640,13640,13640,13640,0
|
|
20240809,163600,1675963360,13640,13640,13640,13640,0
|
|
20240809,163500,1675963360,13640,13640,13640,13640,0
|
|
20240809,163400,1675963360,13640,13640,13640,13640,0
|
|
20240809,163300,1675963360,13640,13640,13640,13640,0
|
|
20240809,163200,1675963360,13640,13640,13640,13640,0
|
|
20240809,163100,1675963360,13640,13640,13640,13640,0
|
|
20240809,163000,1675963360,13640,13640,13640,13640,0
|
|
20240809,162900,1675963360,13640,13640,13640,13640,0
|
|
20240809,162800,1675963360,13640,13640,13640,13640,0
|
|
20240809,162700,1675963360,13640,13640,13640,13640,0
|
|
20240809,162600,1675963360,13640,13640,13640,13640,0
|
|
20240809,162500,1675963360,13640,13640,13640,13640,0
|
|
20240809,162400,1675963360,13640,13640,13640,13640,0
|
|
20240809,162300,1675963360,13640,13640,13640,13640,0
|
|
20240809,162200,1675963360,13640,13640,13640,13640,0
|
|
20240809,162100,1675963360,13640,13640,13640,13640,0
|
|
20240809,162000,1675963360,13640,13640,13640,13640,0
|
|
20240809,161900,1675963360,13640,13640,13640,13640,0
|
|
20240809,161800,1675963360,13640,13640,13640,13640,0
|
|
20240809,161700,1675963360,13640,13640,13640,13640,0
|
|
20240809,161600,1675963360,13640,13640,13640,13640,0
|
|
20240809,161500,1675963360,13640,13640,13640,13640,0
|
|
20240809,161400,1675963360,13640,13640,13640,13640,0
|
|
20240809,161300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,161200,1675963360,13640,13640,13640,13640,0
|
|
20240809,161100,1675963360,13640,13640,13640,13640,0
|
|
20240809,161000,1675963360,13640,13640,13640,13640,0
|
|
20240809,160900,1675963360,13640,13640,13640,13640,0
|
|
20240809,160800,1675963360,13640,13640,13640,13640,0
|
|
20240809,160700,1675963360,13640,13640,13640,13640,0
|
|
20240809,160600,1675963360,13640,13640,13640,13640,0
|
|
20240809,160500,1675963360,13640,13640,13640,13640,0
|
|
20240809,160400,1675963360,13640,13640,13640,13640,0
|
|
20240809,160300,1675963360,13640,13640,13640,13640,0
|
|
20240809,160200,1675963360,13640,13640,13640,13640,0
|
|
20240809,160100,1675963360,13640,13640,13640,13640,0
|
|
20240809,160000,1675963360,13640,13640,13640,13640,0
|
|
20240809,155900,1675963360,13640,13640,13640,13640,0
|
|
20240809,155800,1675963360,13640,13640,13640,13640,0
|
|
20240809,155700,1675963360,13640,13640,13640,13640,0
|
|
20240809,155600,1675963360,13640,13640,13640,13640,0
|
|
20240809,155500,1675963360,13640,13640,13640,13640,0
|
|
20240809,155400,1675963360,13640,13640,13640,13640,0
|
|
20240809,155300,1675963360,13640,13640,13640,13640,0
|
|
20240809,155200,1675963360,13640,13640,13640,13640,0
|
|
20240809,155100,1675963360,13640,13640,13640,13640,0
|
|
20240809,155000,1675963360,13640,13640,13640,13640,0
|
|
20240809,154900,1675963360,13640,13640,13640,13640,0
|
|
20240809,154800,1675963360,13640,13640,13640,13640,0
|
|
20240809,154700,1675963360,13640,13640,13640,13640,0
|
|
20240809,154600,1675963360,13640,13640,13640,13640,0
|
|
20240809,154500,1675963360,13640,13640,13640,13640,0
|
|
20240809,154400,1675963360,13640,13640,13640,13640,0
|
|
20240809,154300,1675963360,13640,13640,13640,13640,5333
|
|
20240809,154200,1675963360,13640,13640,13640,13640,0
|
|
20240809,154100,1675963360,13640,13640,13640,13640,0
|
|
20240809,154000,1675963360,13640,13640,13640,13640,0
|
|
20240809,153900,1675963360,13640,13640,13640,13640,0
|
|
20240809,153800,1675963360,13640,13640,13640,13640,0
|
|
20240809,153700,1675963360,13640,13640,13640,13640,0
|
|
20240809,153600,1675963360,13640,13640,13640,13640,0
|
|
20240809,153500,1675963360,13640,13640,13640,13640,0
|
|
20240809,153400,1675963360,13640,13640,13640,13640,0
|
|
20240809,153300,1675963360,13640,13640,13640,13640,0
|
|
20240809,153200,1675963360,13640,13640,13640,13640,0
|
|
20240809,153100,1675963360,13640,13640,13640,13640,0
|
|
20240809,153000,1675963360,13640,13640,13640,13640,5333
|
|
20240809,152900,1603221240,13410,13410,13410,13410,0
|
|
20240809,152800,1603221240,13410,13410,13410,13410,0
|
|
20240809,152700,1603221240,13410,13410,13410,13410,0
|
|
20240809,152600,1603221240,13410,13410,13410,13410,0
|
|
20240809,152500,1603221240,13410,13410,13410,13410,0
|
|
20240809,152400,1603221240,13410,13410,13410,13410,0
|
|
20240809,152300,1603221240,13410,13410,13410,13410,0
|
|
20240809,152200,1603221240,13410,13410,13410,13410,0
|
|
20240809,152100,1603221240,13410,13410,13410,13410,0
|
|
20240809,152000,1603221240,13410,13410,13410,13410,0
|
|
20240809,151900,1603221240,13410,13410,13410,13400,107
|
|
20240809,151800,1601786660,13400,13400,13400,13400,394
|
|
20240809,151700,1596507060,13400,13400,13400,13400,105
|
|
20240809,151600,1595100060,13400,13400,13410,13400,718
|
|
20240809,151500,1585478360,13410,13410,13410,13410,716
|
|
20240809,151400,1575876800,13440,13440,13440,13440,0
|
|
20240809,151300,1575876800,13440,13420,13440,13410,69
|
|
20240809,151200,1574951130,13410,13410,13410,13410,0
|
|
20240809,151100,1574951130,13410,13400,13440,13400,948
|
|
20240809,151000,1562243130,13410,13420,13420,13410,493
|
|
20240809,150900,1555630900,13430,13430,13430,13430,12
|
|
20240809,150800,1555469740,13420,13420,13420,13420,10
|
|
20240809,150700,1555335540,13420,13420,13420,13420,37
|
|
20240809,150600,1554839000,13430,13430,13430,13430,0
|
|
20240809,150500,1554839000,13430,13430,13430,13390,123
|
|
20240809,150400,1553187990,13430,13430,13430,13430,0
|
|
20240809,150300,1553187990,13430,13430,13430,13430,114
|
|
20240809,150200,1551656970,13430,13430,13430,13430,0
|
|
20240809,150100,1551656970,13430,13430,13430,13430,5
|
|
20240809,150000,1551589820,13440,13440,13440,13440,0
|
|
20240809,145900,1551589820,13440,13440,13440,13440,11
|
|
20240809,145800,1551441980,13370,13390,13390,13370,550
|
|
20240809,145700,1544079480,13390,13390,13390,13390,877
|
|
20240809,145600,1532336450,13430,13400,13430,13400,190
|
|
20240809,145500,1529787450,13440,13440,13440,13440,0
|
|
20240809,145400,1529787450,13440,13440,13440,13440,2
|
|
20240809,145300,1529760570,13440,13440,13440,13440,100
|
|
20240809,145200,1528416570,13450,13450,13450,13450,9
|
|
20240809,145100,1528295520,13450,13450,13450,13370,743
|
|
20240809,145000,1518337190,13450,13450,13450,13450,0
|
|
20240809,144900,1518337190,13450,13410,13450,13410,50
|
|
20240809,144800,1517664730,13450,13450,13450,13450,100
|
|
20240809,144700,1516319730,13460,13420,13460,13390,2545
|
|
20240809,144600,1482139760,13420,13420,13420,13420,2
|
|
20240809,144500,1482112920,13420,13420,13430,13420,269
|
|
20240809,144400,1478502570,13420,13430,13430,13420,234
|
|
20240809,144300,1475359970,13430,13430,13430,13430,80
|
|
20240809,144200,1474285570,13440,13420,13440,13420,661
|
|
20240809,144100,1465405930,13400,13380,13400,13380,528
|
|
20240809,144000,1458334280,13380,13380,13380,13380,116
|
|
20240809,143900,1456782200,13380,13390,13390,13380,15
|
|
20240809,143800,1456581450,13390,13390,13390,13390,190
|
|
20240809,143700,1454037350,13390,13390,13390,13390,292
|
|
20240809,143600,1450127470,13330,13380,13380,13330,161
|
|
20240809,143500,1447980160,13390,13400,13400,13390,9
|
|
20240809,143400,1447859600,13400,13400,13400,13400,2
|
|
20240809,143300,1447832800,13400,13400,13400,13400,2
|
|
20240809,143200,1447806000,13400,13390,13400,13390,99
|
|
20240809,143100,1446480380,13390,13390,13390,13390,143
|
|
20240809,143000,1444565610,13390,13390,13390,13390,1
|
|
20240809,142900,1444552220,13330,13330,13330,13330,150
|
|
20240809,142800,1442552720,13380,13380,13380,13380,0
|
|
20240809,142700,1442552720,13380,13380,13380,13380,0
|
|
20240809,142600,1442552720,13380,13330,13380,13330,199
|
|
20240809,142500,1439897600,13330,13330,13330,13330,4
|
|
20240809,142400,1439844280,13330,13330,13330,13330,54
|
|
20240809,142300,1439124460,13330,13330,13330,13330,1
|
|
20240809,142200,1439111130,13330,13340,13340,13330,138
|
|
20240809,142100,1437271580,13330,13330,13330,13330,0
|
|
20240809,142000,1437271580,13330,13390,13390,13330,61
|
|
20240809,141900,1436456550,13380,13390,13390,13380,5
|
|
20240809,141800,1436389640,13330,13330,13330,13330,0
|
|
20240809,141700,1436389640,13330,13330,13330,13330,0
|
|
20240809,141600,1436389640,13330,13360,13360,13330,701
|
|
20240809,141500,1427040810,13390,13390,13390,13390,2
|
|
20240809,141400,1427014030,13390,13390,13390,13390,0
|
|
20240809,141300,1427014030,13390,13390,13390,13390,130
|
|
20240809,141200,1425273330,13380,13380,13380,13380,0
|
|
20240809,141100,1425273330,13380,13380,13380,13380,45
|
|
20240809,141000,1424671230,13380,13370,13380,13370,47
|
|
20240809,140900,1424042740,13370,13370,13370,13370,319
|
|
20240809,140800,1419777710,13320,13330,13330,13320,91
|
|
20240809,140700,1418565580,13320,13330,13340,13320,68
|
|
20240809,140600,1417659200,13370,13370,13380,13370,298
|
|
20240809,140500,1413673440,13330,13330,13330,13330,0
|
|
20240809,140400,1413673440,13330,13330,13330,13330,22
|
|
20240809,140300,1413380180,13330,13320,13330,13320,5
|
|
20240809,140200,1413313550,13320,13330,13330,13320,660
|
|
20240809,140100,1404521380,13320,13320,13320,13320,100
|
|
20240809,140000,1403189380,13320,13320,13320,13320,208
|
|
20240809,135900,1400418820,13320,13320,13320,13320,112
|
|
20240809,135800,1398926980,13320,13320,13320,13320,103
|
|
20240809,135700,1397555020,13320,13370,13370,13320,672
|
|
20240809,135600,1388585830,13370,13370,13370,13370,184
|
|
20240809,135500,1386125750,13370,13370,13370,13370,0
|
|
20240809,135400,1386125750,13370,13370,13370,13370,50
|
|
20240809,135300,1385457250,13370,13380,13380,13370,415
|
|
20240809,135200,1379905700,13400,13400,13400,13400,83
|
|
20240809,135100,1378793500,13400,13400,13400,13400,40
|
|
20240809,135000,1378257500,13400,13400,13400,13400,11
|
|
20240809,134900,1378110100,13400,13430,13430,13400,3127
|
|
20240809,134800,1336179630,13430,13430,13430,13430,30
|
|
20240809,134700,1335776730,13430,13430,13430,13430,0
|
|
20240809,134600,1335776730,13430,13450,13450,13430,4
|
|
20240809,134500,1335722990,13450,13450,13450,13450,1
|
|
20240809,134400,1335709540,13450,13450,13450,13450,100
|
|
20240809,134300,1334364540,13450,13450,13450,13450,0
|
|
20240809,134200,1334364540,13450,13450,13450,13450,0
|
|
20240809,134100,1334364540,13450,13450,13450,13450,30
|
|
20240809,134000,1333961040,13430,13430,13430,13430,0
|
|
20240809,133900,1333961040,13430,13450,13450,13430,1568
|
|
20240809,133800,1312888400,13460,13460,13460,13460,8
|
|
20240809,133700,1312780720,13450,13450,13450,13450,53
|
|
20240809,133600,1312067870,13450,13450,13450,13450,15
|
|
20240809,133500,1311866120,13500,13500,13500,13500,0
|
|
20240809,133400,1311866120,13500,13460,13500,13450,233
|
|
20240809,133300,1308730260,13500,13500,13500,13500,7
|
|
20240809,133200,1308635760,13460,13500,13510,13460,42
|
|
20240809,133100,1308069240,13480,13480,13480,13480,67
|
|
20240809,133000,1307166080,13480,13490,13490,13480,40
|
|
20240809,132900,1306626840,13480,13480,13480,13480,0
|
|
20240809,132800,1306626840,13480,13490,13490,13480,51
|
|
20240809,132700,1305939140,13490,13490,13490,13490,407
|
|
20240809,132600,1300448710,13500,13500,13500,13500,150
|
|
20240809,132500,1298423710,13500,13510,13520,13490,504
|
|
20240809,132400,1291617580,13520,13520,13520,13520,30
|
|
20240809,132300,1291211980,13520,13520,13520,13510,76
|
|
20240809,132200,1290185010,13520,13520,13520,13520,0
|
|
20240809,132100,1290185010,13520,13520,13520,13520,118
|
|
20240809,132000,1288589650,13520,13530,13530,13520,959
|
|
20240809,131900,1275620610,13540,13550,13550,13530,304
|
|
20240809,131800,1271505490,13560,13560,13560,13560,230
|
|
20240809,131700,1268386690,13560,13560,13560,13560,0
|
|
20240809,131600,1268386690,13560,13560,13560,13560,1
|
|
20240809,131500,1268373130,13550,13550,13550,13550,90
|
|
20240809,131400,1267153630,13550,13550,13550,13550,30
|
|
20240809,131300,1266747130,13560,13560,13560,13560,205
|
|
20240809,131200,1263967330,13560,13560,13560,13560,0
|
|
20240809,131100,1263967330,13560,13570,13590,13560,62
|
|
20240809,131000,1263126420,13590,13590,13590,13590,0
|
|
20240809,130900,1263126420,13590,13590,13590,13590,0
|
|
20240809,130800,1263126420,13590,13590,13590,13590,6
|
|
20240809,130700,1263044880,13560,13560,13560,13560,6
|
|
20240809,130600,1262963520,13560,13600,13600,13560,121
|
|
20240809,130500,1261320660,13600,13600,13600,13600,1
|
|
20240809,130400,1261307060,13560,13590,13590,13560,223
|
|
20240809,130300,1258280180,13600,13600,13600,13600,44
|
|
20240809,130200,1257681780,13600,13600,13600,13600,0
|
|
20240809,130100,1257681780,13600,13550,13600,13550,501
|
|
20240809,130000,1250893180,13540,13540,13540,13540,12
|
|
20240809,125900,1250730700,13540,13540,13540,13540,251
|
|
20240809,125800,1247332160,13520,13520,13520,13520,19
|
|
20240809,125700,1247075280,13520,13520,13520,13520,321
|
|
20240809,125600,1242735360,13540,13540,13540,13540,0
|
|
20240809,125500,1242735360,13540,13540,13540,13540,43
|
|
20240809,125400,1242153140,13520,13520,13520,13520,107
|
|
20240809,125300,1240706500,13520,13520,13520,13520,0
|
|
20240809,125200,1240706500,13520,13520,13520,13520,45
|
|
20240809,125100,1240098100,13520,13550,13550,13520,141
|
|
20240809,125000,1238188450,13550,13550,13550,13550,221
|
|
20240809,124900,1235193900,13510,13510,13510,13510,0
|
|
20240809,124800,1235193900,13510,13510,13510,13510,0
|
|
20240809,124700,1235193900,13510,13520,13520,13510,177
|
|
20240809,124600,1232801300,13540,13550,13550,13540,712
|
|
20240809,124500,1223155210,13580,13580,13580,13580,73
|
|
20240809,124400,1222163870,13560,13590,13590,13560,725
|
|
20240809,124300,1212323540,13600,13600,13600,13600,1
|
|
20240809,124200,1212309940,13600,13590,13600,13590,124
|
|
20240809,124100,1210624530,13600,13600,13600,13600,2
|
|
20240809,124000,1210597330,13600,13600,13600,13600,1
|
|
20240809,123900,1210583730,13600,13600,13600,13600,15
|
|
20240809,123800,1210379730,13600,13600,13600,13600,40
|
|
20240809,123700,1209835730,13600,13600,13600,13600,76
|
|
20240809,123600,1208802130,13600,13600,13600,13600,104
|
|
20240809,123500,1207387730,13600,13600,13600,13600,44
|
|
20240809,123400,1206789330,13600,13600,13600,13600,879
|
|
20240809,123300,1194834930,13640,13640,13640,13640,65
|
|
20240809,123200,1193948330,13640,13640,13640,13640,1
|
|
20240809,123100,1193934690,13640,13640,13640,13640,0
|
|
20240809,123000,1193934690,13640,13640,13640,13640,0
|
|
20240809,122900,1193934690,13640,13640,13640,13640,0
|
|
20240809,122800,1193934690,13640,13640,13640,13640,0
|
|
20240809,122700,1193934690,13640,13640,13640,13640,1
|
|
20240809,122600,1193921050,13590,13590,13590,13590,2
|
|
20240809,122500,1193893870,13640,13640,13640,13640,0
|
|
20240809,122400,1193893870,13640,13640,13640,13640,0
|
|
20240809,122300,1193893870,13640,13640,13640,13640,0
|
|
20240809,122200,1193893870,13640,13640,13640,13640,2
|
|
20240809,122100,1193866590,13650,13580,13650,13580,1601
|
|
20240809,122000,1172124940,13660,13660,13660,13660,1
|
|
20240809,121900,1172111280,13620,13610,13620,13610,1632
|
|
20240809,121800,1149888990,13610,13600,13610,13600,340
|
|
20240809,121700,1145262580,13600,13600,13600,13600,1
|
|
20240809,121600,1145248980,13570,13580,13580,13570,10
|
|
20240809,121500,1145113230,13570,13570,13570,13570,0
|
|
20240809,121400,1145113230,13570,13570,13570,13570,1
|
|
20240809,121300,1145099660,13610,13610,13610,13610,0
|
|
20240809,121200,1145099660,13610,13610,13610,13610,1
|
|
20240809,121100,1145086050,13560,13560,13560,13560,200
|
|
20240809,121000,1142374050,13560,13560,13560,13560,300
|
|
20240809,120900,1138306050,13560,13560,13560,13560,100
|
|
20240809,120800,1136950050,13560,13580,13580,13560,150
|
|
20240809,120700,1134916030,13560,13560,13560,13560,248
|
|
20240809,120600,1131553150,13610,13610,13610,13610,463
|
|
20240809,120500,1125251720,13610,13610,13610,13610,0
|
|
20240809,120400,1125251720,13610,13560,13610,13560,231
|
|
20240809,120300,1122112060,13560,13560,13560,13560,200
|
|
20240809,120200,1119400060,13560,13560,13560,13560,0
|
|
20240809,120100,1119400060,13560,13560,13560,13560,0
|
|
20240809,120000,1119400060,13560,13560,13560,13560,62
|
|
20240809,115900,1118559340,13560,13620,13620,13560,122
|
|
20240809,115800,1116903700,13620,13620,13620,13620,1
|
|
20240809,115700,1116890080,13620,13620,13620,13620,112
|
|
20240809,115600,1115364640,13620,13530,13620,13530,402
|
|
20240809,115500,1109918310,13530,13530,13530,13530,98
|
|
20240809,115400,1108592370,13530,13530,13530,13530,322
|
|
20240809,115300,1104235710,13490,13430,13490,13430,814
|
|
20240809,115200,1093299010,13440,13470,13470,13440,689
|
|
20240809,115100,1084033020,13480,13490,13490,13480,85
|
|
20240809,115000,1082886420,13490,13490,13490,13490,35
|
|
20240809,114900,1082414270,13480,13480,13480,13480,24
|
|
20240809,114800,1082090750,13500,13500,13500,13500,0
|
|
20240809,114700,1082090750,13500,13500,13500,13500,2
|
|
20240809,114600,1082063750,13470,13470,13470,13470,1
|
|
20240809,114500,1082050280,13540,13540,13540,13540,0
|
|
20240809,114400,1082050280,13540,13540,13540,13540,0
|
|
20240809,114300,1082050280,13540,13510,13540,13500,146
|
|
20240809,114200,1080079120,13550,13540,13550,13540,88
|
|
20240809,114100,1078887300,13550,13550,13550,13550,140
|
|
20240809,114000,1076990300,13550,13550,13550,13550,31
|
|
20240809,113900,1076570250,13510,13510,13510,13510,9
|
|
20240809,113800,1076448660,13510,13500,13510,13500,62
|
|
20240809,113700,1075611650,13500,13500,13500,13500,0
|
|
20240809,113600,1075611650,13500,13450,13500,13450,57
|
|
20240809,113500,1074842950,13450,13450,13450,13420,532
|
|
20240809,113400,1067688950,13450,13450,13450,13450,40
|
|
20240809,113300,1067150950,13450,13450,13450,13450,100
|
|
20240809,113200,1065805950,13450,13450,13450,13450,0
|
|
20240809,113100,1065805950,13450,13470,13500,13450,737
|
|
20240809,113000,1055888160,13460,13460,13460,13460,105
|
|
20240809,112900,1054474860,13460,13450,13460,13450,252
|
|
20240809,112800,1051085210,13450,13460,13460,13450,534
|
|
20240809,112700,1043902670,13450,13460,13460,13450,90
|
|
20240809,112600,1042691970,13460,13460,13460,13460,20
|
|
20240809,112500,1042422770,13450,13450,13450,13450,0
|
|
20240809,112400,1042422770,13450,13450,13450,13450,32
|
|
20240809,112300,1041992370,13450,13510,13510,13450,993
|
|
20240809,112200,1028611930,13500,13520,13520,13500,567
|
|
20240809,112100,1020954330,13600,13560,13600,13510,2050
|
|
20240809,112000,993232360,13570,13600,13600,13570,223
|
|
20240809,111900,990199740,13620,13620,13620,13620,0
|
|
20240809,111800,990199740,13620,13620,13620,13620,3
|
|
20240809,111700,990158880,13550,13550,13550,13550,1
|
|
20240809,111600,990145330,13620,13570,13620,13540,190
|
|
20240809,111500,987569180,13620,13620,13620,13620,0
|
|
20240809,111400,987569180,13620,13620,13620,13620,9
|
|
20240809,111300,987446600,13620,13570,13620,13570,5
|
|
20240809,111200,987378550,13560,13560,13560,13560,50
|
|
20240809,111100,986700550,13560,13550,13560,13550,1093
|
|
20240809,111000,971881220,13550,13550,13550,13550,0
|
|
20240809,110900,971881220,13550,13550,13550,13550,225
|
|
20240809,110800,968832470,13560,13560,13560,13560,150
|
|
20240809,110700,966798470,13550,13600,13600,13550,450
|
|
20240809,110600,960700920,13600,13600,13600,13600,11
|
|
20240809,110500,960551320,13610,13570,13610,13570,28
|
|
20240809,110400,960171280,13570,13580,13630,13570,165
|
|
20240809,110300,957932040,13600,13620,13620,13600,63
|
|
20240809,110200,957075090,13650,13650,13650,13650,0
|
|
20240809,110100,957075090,13650,13650,13650,13650,0
|
|
20240809,110000,957075090,13650,13650,13650,13650,1
|
|
20240809,105900,957061440,13650,13650,13650,13640,205
|
|
20240809,105800,954263990,13660,13660,13660,13660,40
|
|
20240809,105700,953717590,13660,13510,13660,13510,435
|
|
20240809,105600,947831120,13510,13610,13610,13510,1185
|
|
20240809,105500,931716760,13610,13670,13670,13610,1742
|
|
20240809,105400,907959730,13670,13670,13670,13670,1
|
|
20240809,105300,907946060,13670,13670,13670,13670,100
|
|
20240809,105200,906579060,13670,13690,13690,13670,107
|
|
20240809,105100,905114740,13690,13690,13690,13690,1020
|
|
20240809,105000,891150940,13690,13690,13700,13690,95
|
|
20240809,104900,889850060,13700,13700,13700,13700,0
|
|
20240809,104800,889850060,13700,13700,13700,13700,0
|
|
20240809,104700,889850060,13700,13710,13710,13700,73
|
|
20240809,104600,888849290,13710,13710,13710,13710,4
|
|
20240809,104500,888794450,13720,13740,13740,13720,14
|
|
20240809,104400,888602150,13740,13700,13740,13670,226
|
|
20240809,104300,885508520,13740,13740,13740,13740,0
|
|
20240809,104200,885508520,13740,13740,13740,13740,0
|
|
20240809,104100,885508520,13740,13740,13740,13740,0
|
|
20240809,104000,885508520,13740,13700,13740,13690,239
|
|
20240809,103900,882233280,13700,13700,13700,13700,310
|
|
20240809,103800,877986280,13700,13750,13750,13700,115
|
|
20240809,103700,876410730,13700,13720,13720,13700,470
|
|
20240809,103600,869970010,13720,13720,13720,13720,145
|
|
20240809,103500,867980610,13720,13720,13720,13720,0
|
|
20240809,103400,867980610,13720,13720,13720,13720,1
|
|
20240809,103300,867966890,13780,13740,13780,13740,3
|
|
20240809,103200,867925590,13710,13710,13710,13710,0
|
|
20240809,103100,867925590,13710,13710,13710,13710,0
|
|
20240809,103000,867925590,13710,13710,13710,13710,100
|
|
20240809,102900,866554590,13730,13720,13730,13720,2000
|
|
20240809,102800,839104590,13780,13760,13780,13710,821
|
|
20240809,102700,827818390,13750,13750,13750,13750,5
|
|
20240809,102600,827749640,13780,13780,13780,13780,30
|
|
20240809,102500,827336240,13790,13790,13790,13790,7
|
|
20240809,102400,827239710,13800,13800,13800,13800,0
|
|
20240809,102300,827239710,13800,13800,13800,13800,1
|
|
20240809,102200,827225910,13740,13740,13740,13740,269
|
|
20240809,102100,823529850,13740,13740,13740,13740,544
|
|
20240809,102000,816055290,13710,13710,13710,13710,4
|
|
20240809,101900,816000450,13710,13720,13720,13710,147
|
|
20240809,101800,813984990,13720,13710,13720,13710,95
|
|
20240809,101700,812682490,13730,13760,13760,13730,1194
|
|
20240809,101600,796281170,13760,13760,13760,13760,2
|
|
20240809,101500,796253650,13760,13760,13760,13760,2
|
|
20240809,101400,796226130,13770,13810,13810,13770,102
|
|
20240809,101300,794821530,13790,13790,13790,13790,21
|
|
20240809,101200,794531940,13810,13810,13810,13810,0
|
|
20240809,101100,794531940,13810,13810,13810,13810,0
|
|
20240809,101000,794531940,13810,13810,13810,13810,0
|
|
20240809,100900,794531940,13810,13810,13810,13810,0
|
|
20240809,100800,794531940,13810,13780,13810,13780,884
|
|
20240809,100700,782329710,13780,13780,13780,13780,1
|
|
20240809,100600,782315930,13790,13790,13790,13790,10
|
|
20240809,100500,782178030,13750,13750,13750,13750,53
|
|
20240809,100400,781449280,13810,13780,13810,13780,201
|
|
20240809,100300,778679470,13780,13780,13780,13780,1
|
|
20240809,100200,778665690,13740,13740,13740,13740,20
|
|
20240809,100100,778390890,13780,13730,13780,13730,387
|
|
20240809,100000,773074780,13720,13720,13720,13720,6
|
|
20240809,095900,772992460,13730,13760,13770,13730,351
|
|
20240809,095800,768173020,13730,13740,13780,13730,237
|
|
20240809,095700,764918860,13780,13780,13780,13780,0
|
|
20240809,095600,764918860,13780,13780,13780,13780,41
|
|
20240809,095500,764353880,13730,13730,13730,13730,600
|
|
20240809,095400,756115880,13730,13730,13730,13730,100
|
|
20240809,095300,754742880,13730,13730,13730,13730,539
|
|
20240809,095200,747342410,13720,13830,13830,13710,916
|
|
20240809,095100,734751250,13770,13770,13770,13770,421
|
|
20240809,095000,728954080,13840,13860,13860,13840,21
|
|
20240809,094900,728663420,13770,13830,13830,13750,1734
|
|
20240809,094800,704763130,13840,13860,13860,13840,566
|
|
20240809,094700,696922680,13870,13880,13880,13870,214
|
|
20240809,094600,693953510,13880,13880,13880,13880,957
|
|
20240809,094500,680670350,13880,13880,13910,13880,1069
|
|
20240809,094400,665807130,13910,13910,13910,13910,333
|
|
20240809,094300,661175100,13910,13910,13910,13910,14
|
|
20240809,094200,660980360,13910,13910,13910,13910,18
|
|
20240809,094100,660729980,13910,13890,13910,13850,877
|
|
20240809,094000,648539230,13900,13850,13900,13850,70
|
|
20240809,093900,647569230,13850,13860,13860,13850,241
|
|
20240809,093800,644229990,13920,13920,13920,13920,2
|
|
20240809,093700,644202150,13930,13930,13930,13930,31
|
|
20240809,093600,643770320,13930,13940,13940,13930,5
|
|
20240809,093500,643700660,13920,13860,13920,13860,490
|
|
20240809,093400,636900300,13900,13900,13920,13900,76
|
|
20240809,093300,635843740,13900,13900,13900,13900,3
|
|
20240809,093200,635802040,13900,13900,13900,13900,21
|
|
20240809,093100,635510140,13920,13920,13920,13920,1
|
|
20240809,093000,635496220,13920,13850,13920,13850,4
|
|
20240809,092900,635440750,13850,13870,13950,13850,596
|
|
20240809,092800,627169200,13870,13890,13890,13860,147
|
|
20240809,092700,625127450,13840,13860,13860,13840,167
|
|
20240809,092600,622814570,13890,13890,13900,13890,376
|
|
20240809,092500,617591880,13890,13890,13890,13890,97
|
|
20240809,092400,616244550,13890,13950,13960,13890,1169
|
|
20240809,092300,599942950,13950,13890,13970,13890,2082
|
|
20240809,092200,570929810,13830,13890,13900,13830,231
|
|
20240809,092100,567723220,13810,13830,13900,13810,702
|
|
20240809,092000,557975100,13810,13740,13810,13740,1288
|
|
20240809,091900,540212440,13700,13640,13710,13640,1862
|
|
20240809,091800,514687990,13710,13660,13710,13640,586
|
|
20240809,091700,506679760,13660,13680,13680,13650,103
|
|
20240809,091600,505272390,13680,13680,13680,13680,53
|
|
20240809,091500,504547350,13620,13700,13710,13620,2405
|
|
20240809,091400,471691130,13700,13710,13720,13700,447
|
|
20240809,091300,465560680,13720,13600,13740,13600,951
|
|
20240809,091200,452577980,13600,13830,13830,13600,2188
|
|
20240809,091100,422544710,13840,13840,13850,13840,475
|
|
20240809,091000,415970110,13840,13850,13850,13820,342
|
|
20240809,090900,411235610,13850,13850,13930,13850,1418
|
|
20240809,090800,391539980,13890,13930,13930,13890,1089
|
|
20240809,090700,376374950,13950,14110,14110,13930,3787
|
|
20240809,090600,323227740,14170,13990,14170,13990,3176
|
|
20240809,090500,278620120,13990,13950,14000,13920,2888
|
|
20240809,090400,238285870,13920,13800,13950,13780,5591
|
|
20240809,090300,160746240,13790,13810,13840,13790,565
|
|
20240809,090200,152936050,13810,13890,13890,13780,1163
|
|
20240809,090100,136845030,13890,13850,13970,13850,5816
|
|
20240809,090000,55882180,13870,13730,13870,13720,4052
|