719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,205600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,205500,3569209080,17200,17200,17200,17200,0
|
|
20240806,205400,3569209080,17200,17200,17200,17200,0
|
|
20240806,205300,3569209080,17200,17200,17200,17200,0
|
|
20240806,205200,3569209080,17200,17200,17200,17200,0
|
|
20240806,205100,3569209080,17200,17200,17200,17200,0
|
|
20240806,205000,3569209080,17200,17200,17200,17200,0
|
|
20240806,204900,3569209080,17200,17200,17200,17200,0
|
|
20240806,204800,3569209080,17200,17200,17200,17200,0
|
|
20240806,204700,3569209080,17200,17200,17200,17200,0
|
|
20240806,204600,3569209080,17200,17200,17200,17200,0
|
|
20240806,204500,3569209080,17200,17200,17200,17200,0
|
|
20240806,204400,3569209080,17200,17200,17200,17200,0
|
|
20240806,204300,3569209080,17200,17200,17200,17200,0
|
|
20240806,204200,3569209080,17200,17200,17200,17200,0
|
|
20240806,204100,3569209080,17200,17200,17200,17200,0
|
|
20240806,204000,3569209080,17200,17200,17200,17200,0
|
|
20240806,203900,3569209080,17200,17200,17200,17200,0
|
|
20240806,203800,3569209080,17200,17200,17200,17200,0
|
|
20240806,203700,3569209080,17200,17200,17200,17200,0
|
|
20240806,203600,3569209080,17200,17200,17200,17200,0
|
|
20240806,203500,3569209080,17200,17200,17200,17200,0
|
|
20240806,203400,3569209080,17200,17200,17200,17200,0
|
|
20240806,203300,3569209080,17200,17200,17200,17200,0
|
|
20240806,203200,3569209080,17200,17200,17200,17200,0
|
|
20240806,203100,3569209080,17200,17200,17200,17200,0
|
|
20240806,203000,3569209080,17200,17200,17200,17200,0
|
|
20240806,202900,3569209080,17200,17200,17200,17200,0
|
|
20240806,202800,3569209080,17200,17200,17200,17200,0
|
|
20240806,202700,3569209080,17200,17200,17200,17200,0
|
|
20240806,202600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,202500,3569209080,17200,17200,17200,17200,0
|
|
20240806,202400,3569209080,17200,17200,17200,17200,0
|
|
20240806,202300,3569209080,17200,17200,17200,17200,0
|
|
20240806,202200,3569209080,17200,17200,17200,17200,0
|
|
20240806,202100,3569209080,17200,17200,17200,17200,0
|
|
20240806,202000,3569209080,17200,17200,17200,17200,0
|
|
20240806,201900,3569209080,17200,17200,17200,17200,0
|
|
20240806,201800,3569209080,17200,17200,17200,17200,0
|
|
20240806,201700,3569209080,17200,17200,17200,17200,0
|
|
20240806,201600,3569209080,17200,17200,17200,17200,0
|
|
20240806,201500,3569209080,17200,17200,17200,17200,0
|
|
20240806,201400,3569209080,17200,17200,17200,17200,0
|
|
20240806,201300,3569209080,17200,17200,17200,17200,0
|
|
20240806,201200,3569209080,17200,17200,17200,17200,0
|
|
20240806,201100,3569209080,17200,17200,17200,17200,0
|
|
20240806,201000,3569209080,17200,17200,17200,17200,0
|
|
20240806,200900,3569209080,17200,17200,17200,17200,0
|
|
20240806,200800,3569209080,17200,17200,17200,17200,0
|
|
20240806,200700,3569209080,17200,17200,17200,17200,0
|
|
20240806,200600,3569209080,17200,17200,17200,17200,0
|
|
20240806,200500,3569209080,17200,17200,17200,17200,0
|
|
20240806,200400,3569209080,17200,17200,17200,17200,0
|
|
20240806,200300,3569209080,17200,17200,17200,17200,0
|
|
20240806,200200,3569209080,17200,17200,17200,17200,0
|
|
20240806,200100,3569209080,17200,17200,17200,17200,0
|
|
20240806,200000,3569209080,17200,17200,17200,17200,0
|
|
20240806,195900,3569209080,17200,17200,17200,17200,0
|
|
20240806,195800,3569209080,17200,17200,17200,17200,0
|
|
20240806,195700,3569209080,17200,17200,17200,17200,0
|
|
20240806,195600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,195500,3569209080,17200,17200,17200,17200,0
|
|
20240806,195400,3569209080,17200,17200,17200,17200,0
|
|
20240806,195300,3569209080,17200,17200,17200,17200,0
|
|
20240806,195200,3569209080,17200,17200,17200,17200,0
|
|
20240806,195100,3569209080,17200,17200,17200,17200,0
|
|
20240806,195000,3569209080,17200,17200,17200,17200,0
|
|
20240806,194900,3569209080,17200,17200,17200,17200,0
|
|
20240806,194800,3569209080,17200,17200,17200,17200,0
|
|
20240806,194700,3569209080,17200,17200,17200,17200,0
|
|
20240806,194600,3569209080,17200,17200,17200,17200,0
|
|
20240806,194500,3569209080,17200,17200,17200,17200,0
|
|
20240806,194400,3569209080,17200,17200,17200,17200,0
|
|
20240806,194300,3569209080,17200,17200,17200,17200,0
|
|
20240806,194200,3569209080,17200,17200,17200,17200,0
|
|
20240806,194100,3569209080,17200,17200,17200,17200,0
|
|
20240806,194000,3569209080,17200,17200,17200,17200,0
|
|
20240806,193900,3569209080,17200,17200,17200,17200,0
|
|
20240806,193800,3569209080,17200,17200,17200,17200,0
|
|
20240806,193700,3569209080,17200,17200,17200,17200,0
|
|
20240806,193600,3569209080,17200,17200,17200,17200,0
|
|
20240806,193500,3569209080,17200,17200,17200,17200,0
|
|
20240806,193400,3569209080,17200,17200,17200,17200,0
|
|
20240806,193300,3569209080,17200,17200,17200,17200,0
|
|
20240806,193200,3569209080,17200,17200,17200,17200,0
|
|
20240806,193100,3569209080,17200,17200,17200,17200,0
|
|
20240806,193000,3569209080,17200,17200,17200,17200,0
|
|
20240806,192900,3569209080,17200,17200,17200,17200,0
|
|
20240806,192800,3569209080,17200,17200,17200,17200,0
|
|
20240806,192700,3569209080,17200,17200,17200,17200,0
|
|
20240806,192600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,192500,3569209080,17200,17200,17200,17200,0
|
|
20240806,192400,3569209080,17200,17200,17200,17200,0
|
|
20240806,192300,3569209080,17200,17200,17200,17200,0
|
|
20240806,192200,3569209080,17200,17200,17200,17200,0
|
|
20240806,192100,3569209080,17200,17200,17200,17200,0
|
|
20240806,192000,3569209080,17200,17200,17200,17200,0
|
|
20240806,191900,3569209080,17200,17200,17200,17200,0
|
|
20240806,191800,3569209080,17200,17200,17200,17200,0
|
|
20240806,191700,3569209080,17200,17200,17200,17200,0
|
|
20240806,191600,3569209080,17200,17200,17200,17200,0
|
|
20240806,191500,3569209080,17200,17200,17200,17200,0
|
|
20240806,191400,3569209080,17200,17200,17200,17200,0
|
|
20240806,191300,3569209080,17200,17200,17200,17200,0
|
|
20240806,191200,3569209080,17200,17200,17200,17200,0
|
|
20240806,191100,3569209080,17200,17200,17200,17200,0
|
|
20240806,191000,3569209080,17200,17200,17200,17200,0
|
|
20240806,190900,3569209080,17200,17200,17200,17200,0
|
|
20240806,190800,3569209080,17200,17200,17200,17200,0
|
|
20240806,190700,3569209080,17200,17200,17200,17200,0
|
|
20240806,190600,3569209080,17200,17200,17200,17200,0
|
|
20240806,190500,3569209080,17200,17200,17200,17200,0
|
|
20240806,190400,3569209080,17200,17200,17200,17200,0
|
|
20240806,190300,3569209080,17200,17200,17200,17200,0
|
|
20240806,190200,3569209080,17200,17200,17200,17200,0
|
|
20240806,190100,3569209080,17200,17200,17200,17200,0
|
|
20240806,190000,3569209080,17200,17200,17200,17200,0
|
|
20240806,185900,3569209080,17200,17200,17200,17200,0
|
|
20240806,185800,3569209080,17200,17200,17200,17200,0
|
|
20240806,185700,3569209080,17200,17200,17200,17200,0
|
|
20240806,185600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,185500,3569209080,17200,17200,17200,17200,0
|
|
20240806,185400,3569209080,17200,17200,17200,17200,0
|
|
20240806,185300,3569209080,17200,17200,17200,17200,0
|
|
20240806,185200,3569209080,17200,17200,17200,17200,0
|
|
20240806,185100,3569209080,17200,17200,17200,17200,0
|
|
20240806,185000,3569209080,17200,17200,17200,17200,0
|
|
20240806,184900,3569209080,17200,17200,17200,17200,0
|
|
20240806,184800,3569209080,17200,17200,17200,17200,0
|
|
20240806,184700,3569209080,17200,17200,17200,17200,0
|
|
20240806,184600,3569209080,17200,17200,17200,17200,0
|
|
20240806,184500,3569209080,17200,17200,17200,17200,0
|
|
20240806,184400,3569209080,17200,17200,17200,17200,0
|
|
20240806,184300,3569209080,17200,17200,17200,17200,0
|
|
20240806,184200,3569209080,17200,17200,17200,17200,0
|
|
20240806,184100,3569209080,17200,17200,17200,17200,0
|
|
20240806,184000,3569209080,17200,17200,17200,17200,0
|
|
20240806,183900,3569209080,17200,17200,17200,17200,0
|
|
20240806,183800,3569209080,17200,17200,17200,17200,0
|
|
20240806,183700,3569209080,17200,17200,17200,17200,0
|
|
20240806,183600,3569209080,17200,17200,17200,17200,0
|
|
20240806,183500,3569209080,17200,17200,17200,17200,0
|
|
20240806,183400,3569209080,17200,17200,17200,17200,0
|
|
20240806,183300,3569209080,17200,17200,17200,17200,0
|
|
20240806,183200,3569209080,17200,17200,17200,17200,0
|
|
20240806,183100,3569209080,17200,17200,17200,17200,0
|
|
20240806,183000,3569209080,17200,17200,17200,17200,0
|
|
20240806,182900,3569209080,17200,17200,17200,17200,0
|
|
20240806,182800,3569209080,17200,17200,17200,17200,0
|
|
20240806,182700,3569209080,17200,17200,17200,17200,0
|
|
20240806,182600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,182500,3569209080,17200,17200,17200,17200,0
|
|
20240806,182400,3569209080,17200,17200,17200,17200,0
|
|
20240806,182300,3569209080,17200,17200,17200,17200,0
|
|
20240806,182200,3569209080,17200,17200,17200,17200,0
|
|
20240806,182100,3569209080,17200,17200,17200,17200,0
|
|
20240806,182000,3569209080,17200,17200,17200,17200,0
|
|
20240806,181900,3569209080,17200,17200,17200,17200,0
|
|
20240806,181800,3569209080,17200,17200,17200,17200,0
|
|
20240806,181700,3569209080,17200,17200,17200,17200,0
|
|
20240806,181600,3569209080,17200,17200,17200,17200,0
|
|
20240806,181500,3569209080,17200,17200,17200,17200,0
|
|
20240806,181400,3569209080,17200,17200,17200,17200,0
|
|
20240806,181300,3569209080,17200,17200,17200,17200,0
|
|
20240806,181200,3569209080,17200,17200,17200,17200,0
|
|
20240806,181100,3569209080,17200,17200,17200,17200,0
|
|
20240806,181000,3569209080,17200,17200,17200,17200,0
|
|
20240806,180900,3569209080,17200,17200,17200,17200,0
|
|
20240806,180800,3569209080,17200,17200,17200,17200,0
|
|
20240806,180700,3569209080,17200,17200,17200,17200,0
|
|
20240806,180600,3569209080,17200,17200,17200,17200,0
|
|
20240806,180500,3569209080,17200,17200,17200,17200,0
|
|
20240806,180400,3569209080,17200,17200,17200,17200,0
|
|
20240806,180300,3569209080,17200,17200,17200,17200,0
|
|
20240806,180200,3569209080,17200,17200,17200,17200,0
|
|
20240806,180100,3569209080,17200,17200,17200,17200,0
|
|
20240806,180000,3569209080,17200,17200,17200,17200,0
|
|
20240806,175900,3569209080,17200,17200,17200,17200,0
|
|
20240806,175800,3569209080,17200,17200,17200,17200,0
|
|
20240806,175700,3569209080,17200,17200,17200,17200,0
|
|
20240806,175600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,175500,3569209080,17200,17200,17200,17200,0
|
|
20240806,175400,3569209080,17200,17200,17200,17200,0
|
|
20240806,175300,3569209080,17200,17200,17200,17200,0
|
|
20240806,175200,3569209080,17200,17200,17200,17200,0
|
|
20240806,175100,3569209080,17200,17200,17200,17200,0
|
|
20240806,175000,3569209080,17200,17200,17200,17200,0
|
|
20240806,174900,3569209080,17200,17200,17200,17200,0
|
|
20240806,174800,3569209080,17200,17200,17200,17200,0
|
|
20240806,174700,3569209080,17200,17200,17200,17200,0
|
|
20240806,174600,3569209080,17200,17200,17200,17200,0
|
|
20240806,174500,3569209080,17200,17200,17200,17200,0
|
|
20240806,174400,3569209080,17200,17200,17200,17200,0
|
|
20240806,174300,3569209080,17200,17200,17200,17200,0
|
|
20240806,174200,3569209080,17200,17200,17200,17200,0
|
|
20240806,174100,3569209080,17200,17200,17200,17200,0
|
|
20240806,174000,3569209080,17200,17200,17200,17200,0
|
|
20240806,173900,3569209080,17200,17200,17200,17200,0
|
|
20240806,173800,3569209080,17200,17200,17200,17200,0
|
|
20240806,173700,3569209080,17200,17200,17200,17200,0
|
|
20240806,173600,3569209080,17200,17200,17200,17200,0
|
|
20240806,173500,3569209080,17200,17200,17200,17200,0
|
|
20240806,173400,3569209080,17200,17200,17200,17200,0
|
|
20240806,173300,3569209080,17200,17200,17200,17200,0
|
|
20240806,173200,3569209080,17200,17200,17200,17200,0
|
|
20240806,173100,3569209080,17200,17200,17200,17200,0
|
|
20240806,173000,3569209080,17200,17200,17200,17200,0
|
|
20240806,172900,3569209080,17200,17200,17200,17200,0
|
|
20240806,172800,3569209080,17200,17200,17200,17200,0
|
|
20240806,172700,3569209080,17200,17200,17200,17200,0
|
|
20240806,172600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,172500,3569209080,17200,17200,17200,17200,0
|
|
20240806,172400,3569209080,17200,17200,17200,17200,0
|
|
20240806,172300,3569209080,17200,17200,17200,17200,0
|
|
20240806,172200,3569209080,17200,17200,17200,17200,0
|
|
20240806,172100,3569209080,17200,17200,17200,17200,0
|
|
20240806,172000,3569209080,17200,17200,17200,17200,0
|
|
20240806,171900,3569209080,17200,17200,17200,17200,0
|
|
20240806,171800,3569209080,17200,17200,17200,17200,0
|
|
20240806,171700,3569209080,17200,17200,17200,17200,0
|
|
20240806,171600,3569209080,17200,17200,17200,17200,0
|
|
20240806,171500,3569209080,17200,17200,17200,17200,0
|
|
20240806,171400,3569209080,17200,17200,17200,17200,0
|
|
20240806,171300,3569209080,17200,17200,17200,17200,0
|
|
20240806,171200,3569209080,17200,17200,17200,17200,0
|
|
20240806,171100,3569209080,17200,17200,17200,17200,0
|
|
20240806,171000,3569209080,17200,17200,17200,17200,0
|
|
20240806,170900,3569209080,17200,17200,17200,17200,0
|
|
20240806,170800,3569209080,17200,17200,17200,17200,0
|
|
20240806,170700,3569209080,17200,17200,17200,17200,0
|
|
20240806,170600,3569209080,17200,17200,17200,17200,0
|
|
20240806,170500,3569209080,17200,17200,17200,17200,0
|
|
20240806,170400,3569209080,17200,17200,17200,17200,0
|
|
20240806,170300,3569209080,17200,17200,17200,17200,0
|
|
20240806,170200,3569209080,17200,17200,17200,17200,0
|
|
20240806,170100,3569209080,17200,17200,17200,17200,0
|
|
20240806,170000,3569209080,17200,17200,17200,17200,0
|
|
20240806,165900,3569209080,17200,17200,17200,17200,0
|
|
20240806,165800,3569209080,17200,17200,17200,17200,0
|
|
20240806,165700,3569209080,17200,17200,17200,17200,0
|
|
20240806,165600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,165500,3569209080,17200,17200,17200,17200,0
|
|
20240806,165400,3569209080,17200,17200,17200,17200,0
|
|
20240806,165300,3569209080,17200,17200,17200,17200,0
|
|
20240806,165200,3569209080,17200,17200,17200,17200,0
|
|
20240806,165100,3569209080,17200,17200,17200,17200,0
|
|
20240806,165000,3569209080,17200,17200,17200,17200,0
|
|
20240806,164900,3569209080,17200,17200,17200,17200,0
|
|
20240806,164800,3569209080,17200,17200,17200,17200,0
|
|
20240806,164700,3569209080,17200,17200,17200,17200,0
|
|
20240806,164600,3569209080,17200,17200,17200,17200,0
|
|
20240806,164500,3569209080,17200,17200,17200,17200,0
|
|
20240806,164400,3569209080,17200,17200,17200,17200,0
|
|
20240806,164300,3569209080,17200,17200,17200,17200,0
|
|
20240806,164200,3569209080,17200,17200,17200,17200,0
|
|
20240806,164100,3569209080,17200,17200,17200,17200,0
|
|
20240806,164000,3569209080,17200,17200,17200,17200,0
|
|
20240806,163900,3569209080,17200,17200,17200,17200,0
|
|
20240806,163800,3569209080,17200,17200,17200,17200,0
|
|
20240806,163700,3569209080,17200,17200,17200,17200,0
|
|
20240806,163600,3569209080,17200,17200,17200,17200,0
|
|
20240806,163500,3569209080,17200,17200,17200,17200,0
|
|
20240806,163400,3569209080,17200,17200,17200,17200,0
|
|
20240806,163300,3569209080,17200,17200,17200,17200,0
|
|
20240806,163200,3569209080,17200,17200,17200,17200,0
|
|
20240806,163100,3569209080,17200,17200,17200,17200,0
|
|
20240806,163000,3569209080,17200,17200,17200,17200,0
|
|
20240806,162900,3569209080,17200,17200,17200,17200,0
|
|
20240806,162800,3569209080,17200,17200,17200,17200,0
|
|
20240806,162700,3569209080,17200,17200,17200,17200,0
|
|
20240806,162600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,162500,3569209080,17200,17200,17200,17200,0
|
|
20240806,162400,3569209080,17200,17200,17200,17200,0
|
|
20240806,162300,3569209080,17200,17200,17200,17200,0
|
|
20240806,162200,3569209080,17200,17200,17200,17200,0
|
|
20240806,162100,3569209080,17200,17200,17200,17200,0
|
|
20240806,162000,3569209080,17200,17200,17200,17200,0
|
|
20240806,161900,3569209080,17200,17200,17200,17200,0
|
|
20240806,161800,3569209080,17200,17200,17200,17200,0
|
|
20240806,161700,3569209080,17200,17200,17200,17200,0
|
|
20240806,161600,3569209080,17200,17200,17200,17200,0
|
|
20240806,161500,3569209080,17200,17200,17200,17200,0
|
|
20240806,161400,3569209080,17200,17200,17200,17200,0
|
|
20240806,161300,3569209080,17200,17200,17200,17200,0
|
|
20240806,161200,3569209080,17200,17200,17200,17200,0
|
|
20240806,161100,3569209080,17200,17200,17200,17200,0
|
|
20240806,161000,3569209080,17200,17200,17200,17200,0
|
|
20240806,160900,3569209080,17200,17200,17200,17200,0
|
|
20240806,160800,3569209080,17200,17200,17200,17200,0
|
|
20240806,160700,3569209080,17200,17200,17200,17200,0
|
|
20240806,160600,3569209080,17200,17200,17200,17200,0
|
|
20240806,160500,3569209080,17200,17200,17200,17200,0
|
|
20240806,160400,3569209080,17200,17200,17200,17200,0
|
|
20240806,160300,3569209080,17200,17200,17200,17200,0
|
|
20240806,160200,3569209080,17200,17200,17200,17200,0
|
|
20240806,160100,3569209080,17200,17200,17200,17200,0
|
|
20240806,160000,3569209080,17200,17200,17200,17200,0
|
|
20240806,155900,3569209080,17200,17200,17200,17200,0
|
|
20240806,155800,3569209080,17200,17200,17200,17200,0
|
|
20240806,155700,3569209080,17200,17200,17200,17200,0
|
|
20240806,155600,3569209080,17200,17200,17200,17200,1399
|
|
20240806,155500,3569209080,17200,17200,17200,17200,0
|
|
20240806,155400,3569209080,17200,17200,17200,17200,0
|
|
20240806,155300,3569209080,17200,17200,17200,17200,0
|
|
20240806,155200,3569209080,17200,17200,17200,17200,0
|
|
20240806,155100,3569209080,17200,17200,17200,17200,0
|
|
20240806,155000,3569209080,17200,17200,17200,17200,0
|
|
20240806,154900,3569209080,17200,17200,17200,17200,0
|
|
20240806,154800,3569209080,17200,17200,17200,17200,0
|
|
20240806,154700,3569209080,17200,17200,17200,17200,0
|
|
20240806,154600,3569209080,17200,17200,17200,17200,0
|
|
20240806,154500,3569209080,17200,17200,17200,17200,0
|
|
20240806,154400,3569209080,17200,17200,17200,17200,0
|
|
20240806,154300,3569209080,17200,17200,17200,17200,0
|
|
20240806,154200,3569209080,17200,17200,17200,17200,0
|
|
20240806,154100,3569209080,17200,17200,17200,17200,0
|
|
20240806,154000,3569209080,17200,17200,17200,17200,0
|
|
20240806,153900,3569209080,17200,17200,17200,17200,0
|
|
20240806,153800,3569209080,17200,17200,17200,17200,0
|
|
20240806,153700,3569209080,17200,17200,17200,17200,0
|
|
20240806,153600,3569209080,17200,17200,17200,17200,0
|
|
20240806,153500,3569209080,17200,17200,17200,17200,0
|
|
20240806,153400,3569209080,17200,17200,17200,17200,0
|
|
20240806,153300,3569209080,17200,17200,17200,17200,0
|
|
20240806,153200,3569209080,17200,17200,17200,17200,0
|
|
20240806,153100,3569209080,17200,17200,17200,17200,0
|
|
20240806,153000,3569209080,17200,17200,17200,17200,1399
|
|
20240806,152900,3545146280,17220,17220,17220,17220,0
|
|
20240806,152800,3545146280,17220,17220,17220,17220,0
|
|
20240806,152700,3545146280,17220,17220,17220,17220,0
|
|
20240806,152600,3545146280,17220,17220,17220,17220,0
|
|
20240806,152500,3545146280,17220,17220,17220,17220,0
|
|
20240806,152400,3545146280,17220,17220,17220,17220,0
|
|
20240806,152300,3545146280,17220,17220,17220,17220,0
|
|
20240806,152200,3545146280,17220,17220,17220,17220,0
|
|
20240806,152100,3545146280,17220,17220,17220,17220,0
|
|
20240806,152000,3545146280,17220,17220,17220,17220,0
|
|
20240806,151900,3545146280,17220,17200,17250,17190,133
|
|
20240806,151800,3542857250,17240,17240,17250,17170,1225
|
|
20240806,151700,3521806340,17240,17240,17240,17240,49
|
|
20240806,151600,3520961580,17240,17240,17240,17240,31
|
|
20240806,151500,3520427140,17250,17250,17250,17250,7
|
|
20240806,151400,3520306390,17250,17250,17250,17250,8
|
|
20240806,151300,3520168390,17250,17180,17250,17170,549
|
|
20240806,151200,3510737060,17250,17250,17250,17250,0
|
|
20240806,151100,3510737060,17250,17190,17250,17180,517
|
|
20240806,151000,3501850020,17250,17250,17250,17190,87
|
|
20240806,150900,3500350830,17260,17260,17260,17260,0
|
|
20240806,150800,3500350830,17260,17260,17260,17260,0
|
|
20240806,150700,3500350830,17260,17220,17270,17200,908
|
|
20240806,150600,3484698990,17220,17230,17230,17170,185
|
|
20240806,150500,3481520040,17240,17220,17240,17200,152
|
|
20240806,150400,3478902620,17240,17240,17240,17240,5
|
|
20240806,150300,3478816420,17250,17250,17250,17250,0
|
|
20240806,150200,3478816420,17250,17200,17250,17200,258
|
|
20240806,150100,3474377670,17250,17210,17250,17200,234
|
|
20240806,150000,3470348890,17250,17250,17250,17250,0
|
|
20240806,145900,3470348890,17250,17250,17250,17250,5
|
|
20240806,145800,3470262640,17260,17260,17260,17210,14
|
|
20240806,145700,3470021600,17260,17260,17260,17260,2
|
|
20240806,145600,3469987080,17270,17280,17280,17270,503
|
|
20240806,145500,3461295270,17280,17280,17280,17280,9
|
|
20240806,145400,3461139750,17280,17280,17280,17280,14
|
|
20240806,145300,3460897830,17280,17210,17280,17210,5
|
|
20240806,145200,3460811710,17200,17200,17200,17200,20
|
|
20240806,145100,3460467710,17280,17280,17280,17280,0
|
|
20240806,145000,3460467710,17280,17280,17280,17280,0
|
|
20240806,144900,3460467710,17280,17280,17280,17280,0
|
|
20240806,144800,3460467710,17280,17280,17280,17280,110
|
|
20240806,144700,3458566910,17280,17280,17280,17280,0
|
|
20240806,144600,3458566910,17280,17240,17290,17240,66
|
|
20240806,144500,3457428940,17300,17300,17300,17300,11
|
|
20240806,144400,3457238640,17300,17300,17300,17300,44
|
|
20240806,144300,3456477440,17300,17300,17300,17300,63
|
|
20240806,144200,3455387540,17300,17300,17300,17300,2
|
|
20240806,144100,3455352940,17300,17300,17300,17300,0
|
|
20240806,144000,3455352940,17300,17240,17300,17240,180
|
|
20240806,143900,3452248260,17240,17300,17300,17240,93
|
|
20240806,143800,3450644590,17300,17300,17300,17300,0
|
|
20240806,143700,3450644590,17300,17300,17300,17300,3
|
|
20240806,143600,3450592690,17300,17320,17320,17300,10
|
|
20240806,143500,3450419670,17330,17330,17330,17330,10
|
|
20240806,143400,3450246370,17330,17280,17330,17280,1259
|
|
20240806,143300,3428463480,17250,17260,17260,17250,63
|
|
20240806,143200,3427376620,17290,17270,17290,17270,89
|
|
20240806,143100,3425839210,17270,17290,17300,17270,342
|
|
20240806,143000,3419926680,17300,17330,17330,17300,187
|
|
20240806,142900,3416690620,17330,17340,17340,17290,257
|
|
20240806,142800,3412246070,17330,17330,17330,17330,20
|
|
20240806,142700,3411899470,17330,17280,17330,17280,629
|
|
20240806,142600,3401018810,17280,17250,17280,17250,919
|
|
20240806,142500,3385159600,17240,17240,17250,17240,148
|
|
20240806,142400,3382608030,17250,17240,17250,17240,74
|
|
20240806,142300,3381332260,17240,17230,17240,17230,186
|
|
20240806,142200,3378125990,17230,17180,17230,17180,589
|
|
20240806,142100,3367997040,17150,17150,17150,17150,100
|
|
20240806,142000,3366282040,17150,17170,17170,17150,42
|
|
20240806,141900,3365561640,17170,17170,17170,17170,0
|
|
20240806,141800,3365561640,17170,17170,17170,17170,0
|
|
20240806,141700,3365561640,17170,17170,17170,17170,10
|
|
20240806,141600,3365389940,17200,17140,17200,17140,565
|
|
20240806,141500,3355692030,17130,17130,17130,17130,44
|
|
20240806,141400,3354938310,17130,17100,17130,17100,107
|
|
20240806,141300,3353108400,17130,17120,17130,17100,132
|
|
20240806,141200,3350850560,17130,17130,17130,17130,0
|
|
20240806,141100,3350850560,17130,17130,17130,17130,5
|
|
20240806,141000,3350764910,17130,17120,17130,17120,62
|
|
20240806,140900,3349703420,17080,17040,17080,17040,36
|
|
20240806,140800,3349089780,17040,17100,17140,17040,9
|
|
20240806,140700,3348935960,17040,17040,17050,17040,22
|
|
20240806,140600,3348561070,17040,17070,17070,17040,180
|
|
20240806,140500,3345490650,17170,17170,17170,17170,100
|
|
20240806,140400,3343773650,17180,17180,17180,17180,2
|
|
20240806,140300,3343739290,17200,17200,17200,17200,0
|
|
20240806,140200,3343739290,17200,17100,17200,17100,443
|
|
20240806,140100,3336133960,17100,17120,17120,17100,10
|
|
20240806,140000,3335962860,17180,17190,17190,17180,3
|
|
20240806,135900,3335911310,17110,17110,17110,17110,2
|
|
20240806,135800,3335877090,17120,17120,17120,17120,0
|
|
20240806,135700,3335877090,17120,17120,17120,17120,0
|
|
20240806,135600,3335877090,17120,17150,17150,17100,251
|
|
20240806,135500,3331581690,17200,17200,17200,17200,22
|
|
20240806,135400,3331203290,17220,17200,17220,17200,30
|
|
20240806,135300,3330687270,17200,17200,17240,17200,325
|
|
20240806,135200,3325096670,17200,17180,17200,17180,53
|
|
20240806,135100,3324185310,17200,17200,17200,17200,16
|
|
20240806,135000,3323910110,17250,17250,17250,17250,0
|
|
20240806,134900,3323910110,17250,17240,17250,17240,14
|
|
20240806,134800,3323668640,17250,17260,17270,17250,60
|
|
20240806,134700,3322633060,17280,17280,17280,17280,0
|
|
20240806,134600,3322633060,17280,17280,17280,17280,0
|
|
20240806,134500,3322633060,17280,17250,17280,17240,274
|
|
20240806,134400,3317908140,17250,17180,17250,17180,2084
|
|
20240806,134300,3282084160,17190,17180,17190,17180,226
|
|
20240806,134200,3278200380,17180,17180,17180,17180,0
|
|
20240806,134100,3278200380,17180,17190,17190,17100,29
|
|
20240806,134000,3277702360,17180,17100,17180,17100,140
|
|
20240806,133900,3275300140,17160,17090,17160,17090,308
|
|
20240806,133800,3270025980,17000,16990,17000,16990,120
|
|
20240806,133700,3267986120,16970,17060,17060,16950,603
|
|
20240806,133600,3257719580,17060,17080,17150,17060,819
|
|
20240806,133500,3243731440,17070,17110,17110,17070,292
|
|
20240806,133400,3238739650,17100,17180,17180,17100,733
|
|
20240806,133300,3226171920,17180,17200,17200,17180,142
|
|
20240806,133200,3223730100,17200,17210,17210,17200,207
|
|
20240806,133100,3220167800,17300,17370,17370,17230,271
|
|
20240806,133000,3215495480,17240,17240,17380,17220,1124
|
|
20240806,132900,3196087270,17240,17250,17370,17240,220
|
|
20240806,132800,3192285800,17400,17260,17400,17260,2400
|
|
20240806,132700,3150727710,17260,17260,17260,17260,0
|
|
20240806,132600,3150727710,17260,17250,17260,17250,724
|
|
20240806,132500,3138237480,17250,17250,17250,17250,4
|
|
20240806,132400,3138168480,17250,17250,17250,17250,0
|
|
20240806,132300,3138168480,17250,17250,17250,17250,5
|
|
20240806,132200,3138082230,17260,17240,17270,17200,744
|
|
20240806,132100,3125244970,17240,17250,17250,17240,305
|
|
20240806,132000,3119984550,17270,17270,17270,17270,135
|
|
20240806,131900,3117653100,17270,17250,17270,17250,78
|
|
20240806,131800,3116307100,17250,17250,17260,17250,362
|
|
20240806,131700,3110062180,17270,17270,17270,17260,501
|
|
20240806,131600,3101409940,17270,17240,17270,17240,931
|
|
20240806,131500,3085351960,17250,17220,17250,17220,1195
|
|
20240806,131400,3064766160,17210,17150,17210,17150,3210
|
|
20240806,131300,3009587270,17150,17150,17150,17150,0
|
|
20240806,131200,3009587270,17150,17090,17150,17090,3818
|
|
20240806,131100,2944196400,17090,17090,17090,17090,109
|
|
20240806,131000,2942333590,17100,17090,17100,17090,26
|
|
20240806,130900,2941889240,17090,17090,17090,17090,56
|
|
20240806,130800,2940932200,17090,17090,17090,17090,30
|
|
20240806,130700,2940419500,17090,17100,17100,17090,210
|
|
20240806,130600,2936829620,17090,17100,17100,17090,117
|
|
20240806,130500,2934830080,17090,17090,17090,17090,9
|
|
20240806,130400,2934676270,17090,17090,17090,17090,150
|
|
20240806,130300,2932112770,17090,17090,17100,17090,103
|
|
20240806,130200,2930352480,17090,17080,17090,17080,91
|
|
20240806,130100,2928797870,17080,17070,17080,17070,6
|
|
20240806,130000,2928695440,17070,17070,17070,17070,19
|
|
20240806,125900,2928371110,17070,17070,17070,17070,1
|
|
20240806,125800,2928354040,17070,17070,17070,17070,1
|
|
20240806,125700,2928336970,17070,17070,17070,17070,67
|
|
20240806,125600,2927193280,17070,17070,17070,17070,2
|
|
20240806,125500,2927159140,17060,17080,17080,17060,180
|
|
20240806,125400,2924085100,17080,17080,17080,17080,330
|
|
20240806,125300,2918448700,17080,17090,17090,17080,22
|
|
20240806,125200,2918072920,17100,17110,17110,17100,12
|
|
20240806,125100,2917867610,17110,17110,17110,17110,13
|
|
20240806,125000,2917645180,17060,17110,17110,17060,3
|
|
20240806,124900,2917593900,17110,17110,17110,17110,38
|
|
20240806,124800,2916943720,17020,17020,17020,17020,4
|
|
20240806,124700,2916875640,17020,17020,17110,17020,1197
|
|
20240806,124600,2896425010,17020,17080,17080,17020,115
|
|
20240806,124500,2894466310,17080,17080,17080,17080,23
|
|
20240806,124400,2894073470,17090,17090,17090,17090,290
|
|
20240806,124300,2889117370,17080,17080,17080,17080,0
|
|
20240806,124200,2889117370,17080,17090,17090,17080,31
|
|
20240806,124100,2888587600,17100,17100,17100,17100,23
|
|
20240806,124000,2888194300,17100,17100,17100,17100,12
|
|
20240806,123900,2887989100,17100,17100,17100,17100,79
|
|
20240806,123800,2886638200,17100,17100,17100,17100,12
|
|
20240806,123700,2886433000,17080,17100,17100,17080,19
|
|
20240806,123600,2886108420,17100,17100,17100,17100,67
|
|
20240806,123500,2884962720,17090,17030,17090,17030,1308
|
|
20240806,123400,2862662470,17020,17040,17040,17020,3
|
|
20240806,123300,2862611370,17050,17050,17050,17050,215
|
|
20240806,123200,2858945620,17050,17050,17050,17050,0
|
|
20240806,123100,2858945620,17050,17030,17050,17030,43
|
|
20240806,123000,2858213230,17030,17030,17030,17030,0
|
|
20240806,122900,2858213230,17030,17030,17030,17030,0
|
|
20240806,122800,2858213230,17030,17040,17040,17030,123
|
|
20240806,122700,2856117710,17030,17040,17040,17030,31
|
|
20240806,122600,2855589560,17050,17040,17050,17040,783
|
|
20240806,122500,2842247040,17040,17020,17040,17020,413
|
|
20240806,122400,2835213640,17030,17020,17030,17020,157
|
|
20240806,122300,2832541000,17000,17000,17000,17000,0
|
|
20240806,122200,2832541000,17000,16990,17030,16990,2986
|
|
20240806,122100,2781764650,16980,16940,16980,16880,2002
|
|
20240806,122000,2747795290,16950,16950,16950,16950,0
|
|
20240806,121900,2747795290,16950,16950,16950,16950,0
|
|
20240806,121800,2747795290,16950,16940,16950,16940,672
|
|
20240806,121700,2736404920,16940,16940,16940,16940,87
|
|
20240806,121600,2734931140,16940,16880,16940,16860,124
|
|
20240806,121500,2732836070,16950,16950,16950,16950,118
|
|
20240806,121400,2730835970,16860,16860,16860,16860,0
|
|
20240806,121300,2730835970,16860,16860,16860,16860,0
|
|
20240806,121200,2730835970,16860,16860,16860,16860,4
|
|
20240806,121100,2730768530,16860,16870,16870,16860,117
|
|
20240806,121000,2728795330,16950,16870,16950,16870,390
|
|
20240806,120900,2722193090,16920,16920,16920,16920,0
|
|
20240806,120800,2722193090,16920,16910,16920,16910,131
|
|
20240806,120700,2719976660,16910,16910,16910,16910,32
|
|
20240806,120600,2719435540,16830,16830,16830,16830,4
|
|
20240806,120500,2719368220,16910,16910,16910,16910,80
|
|
20240806,120400,2718015420,16830,16830,16830,16830,4
|
|
20240806,120300,2717948100,16820,16910,16910,16820,876
|
|
20240806,120200,2703200330,16910,16860,16910,16840,157
|
|
20240806,120100,2700548780,16830,16830,16830,16830,0
|
|
20240806,120000,2700548780,16830,16830,16830,16820,1606
|
|
20240806,115900,2673522860,16830,16840,16840,16830,600
|
|
20240806,115800,2663424660,16830,16910,16910,16830,300
|
|
20240806,115700,2658374200,16930,16930,16930,16930,400
|
|
20240806,115600,2651602200,16930,16970,16970,16930,158
|
|
20240806,115500,2648925570,16970,17000,17000,16960,302
|
|
20240806,115400,2643799930,17000,17000,17000,17000,20
|
|
20240806,115300,2643459930,17000,17000,17000,17000,1
|
|
20240806,115200,2643442930,16990,16990,16990,16990,4
|
|
20240806,115100,2643374970,16990,17000,17000,16990,40
|
|
20240806,115000,2642695020,17000,17000,17000,17000,50
|
|
20240806,114900,2641845020,17000,17000,17000,16990,88
|
|
20240806,114800,2640349030,17000,17010,17020,17000,106
|
|
20240806,114700,2638546430,17010,17000,17010,17000,11
|
|
20240806,114600,2638359380,16960,16960,16960,16960,187
|
|
20240806,114500,2635187860,16960,16960,16960,16960,0
|
|
20240806,114400,2635187860,16960,16960,16960,16960,0
|
|
20240806,114300,2635187860,16960,16960,16960,16960,1
|
|
20240806,114200,2635170900,16950,16950,16950,16950,1
|
|
20240806,114100,2635153950,16950,16950,16950,16950,0
|
|
20240806,114000,2635153950,16950,16970,16970,16950,30
|
|
20240806,113900,2634645050,16970,16880,17010,16880,3720
|
|
20240806,113800,2571528490,16880,16880,16880,16880,22
|
|
20240806,113700,2571157130,16870,16870,16870,16860,155
|
|
20240806,113600,2568542340,16870,16870,16870,16870,2
|
|
20240806,113500,2568508600,16860,16860,16860,16860,0
|
|
20240806,113400,2568508600,16860,16860,16860,16860,67
|
|
20240806,113300,2567378980,16830,16830,16830,16830,0
|
|
20240806,113200,2567378980,16830,16830,16830,16830,300
|
|
20240806,113100,2562329980,16830,16870,16870,16830,23
|
|
20240806,113000,2561942570,16870,16870,16870,16870,0
|
|
20240806,112900,2561942570,16870,16850,16870,16850,423
|
|
20240806,112800,2554810940,16860,16860,16860,16860,0
|
|
20240806,112700,2554810940,16860,16810,16860,16810,6
|
|
20240806,112600,2554710030,16860,16780,16860,16780,920
|
|
20240806,112500,2539257760,16720,16720,16720,16720,0
|
|
20240806,112400,2539257760,16720,16780,16780,16720,132
|
|
20240806,112300,2537046760,16780,16780,16780,16780,1
|
|
20240806,112200,2537029980,16780,16750,16780,16750,131
|
|
20240806,112100,2534832100,16780,16790,16790,16780,47
|
|
20240806,112000,2534043220,16790,16790,16790,16790,10
|
|
20240806,111900,2533875320,16790,16790,16790,16790,0
|
|
20240806,111800,2533875320,16790,16800,16800,16780,282
|
|
20240806,111700,2529141360,16790,16680,16790,16680,492
|
|
20240806,111600,2520894380,16680,16680,16680,16680,1
|
|
20240806,111500,2520877700,16680,16730,16730,16680,15
|
|
20240806,111400,2520626900,16740,16670,16740,16670,134
|
|
20240806,111300,2518385280,16670,16670,16670,16670,0
|
|
20240806,111200,2518385280,16670,16690,16700,16670,465
|
|
20240806,111100,2510620550,16700,16690,16700,16690,153
|
|
20240806,111000,2508066320,16700,16750,16750,16660,214
|
|
20240806,110900,2504498290,16750,16750,16750,16700,454
|
|
20240806,110800,2496894390,16760,16750,16760,16750,100
|
|
20240806,110700,2495218710,16760,16760,16760,16760,0
|
|
20240806,110600,2495218710,16760,16660,16760,16660,3
|
|
20240806,110500,2495168630,16760,16760,16780,16760,495
|
|
20240806,110400,2486864310,16760,16750,16760,16750,132
|
|
20240806,110300,2484652020,16730,16700,16730,16630,650
|
|
20240806,110200,2473785570,16670,16660,16670,16630,124
|
|
20240806,110100,2471720200,16650,16650,16650,16650,339
|
|
20240806,110000,2466075850,16620,16620,16620,16620,11
|
|
20240806,105900,2465893030,16620,16620,16620,16620,15
|
|
20240806,105800,2465643730,16600,16670,16670,16600,6
|
|
20240806,105700,2465543850,16550,16630,16650,16550,1529
|
|
20240806,105600,2440204620,16630,16570,16630,16560,183
|
|
20240806,105500,2437168730,16570,16560,16570,16560,41
|
|
20240806,105400,2436489370,16630,16640,16640,16560,98
|
|
20240806,105300,2434862620,16640,16640,16640,16640,0
|
|
20240806,105200,2434862620,16640,16640,16640,16640,0
|
|
20240806,105100,2434862620,16640,16640,16640,16640,165
|
|
20240806,105000,2432117020,16700,16700,16700,16700,1
|
|
20240806,104900,2432100320,16760,16610,16760,16610,494
|
|
20240806,104800,2423875750,16610,16550,16610,16510,667
|
|
20240806,104700,2412832780,16550,16550,16550,16540,28
|
|
20240806,104600,2412369420,16550,16550,16550,16550,3
|
|
20240806,104500,2412319770,16550,16560,16560,16550,62
|
|
20240806,104400,2411293360,16550,16500,16550,16470,707
|
|
20240806,104300,2399600930,16470,16450,16470,16410,1049
|
|
20240806,104200,2382347090,16450,16470,16470,16450,585
|
|
20240806,104100,2372713210,16470,16470,16470,16470,47
|
|
20240806,104000,2371939120,16470,16470,16470,16470,34
|
|
20240806,103900,2371379140,16550,16500,16560,16480,350
|
|
20240806,103800,2365605830,16490,16490,16490,16490,4447
|
|
20240806,103700,2292274800,16490,16520,16520,16490,888
|
|
20240806,103600,2277623460,16500,16620,16620,16500,821
|
|
20240806,103500,2264061260,16640,16640,16640,16640,11
|
|
20240806,103400,2263878220,16640,16630,16660,16630,470
|
|
20240806,103300,2256052960,16650,16590,16680,16580,1985
|
|
20240806,103200,2222992880,16590,16640,16640,16590,230
|
|
20240806,103100,2219173390,16620,16640,16640,16600,422
|
|
20240806,103000,2212166240,16650,16680,16680,16650,490
|
|
20240806,102900,2204002850,16670,16760,16760,16670,69
|
|
20240806,102800,2202850370,16760,16780,16780,16670,747
|
|
20240806,102700,2190370940,16790,16790,16790,16790,27
|
|
20240806,102600,2189917610,16750,16830,16830,16740,763
|
|
20240806,102500,2177124630,16850,16880,16910,16850,130
|
|
20240806,102400,2174932410,16880,16890,16890,16880,288
|
|
20240806,102300,2170070870,16880,16980,16980,16880,1887
|
|
20240806,102200,2138179800,16900,16900,16900,16900,276
|
|
20240806,102100,2133515400,16900,16990,17000,16900,85
|
|
20240806,102000,2132077450,16990,16890,16990,16890,473
|
|
20240806,101900,2124051420,16900,16960,16960,16900,523
|
|
20240806,101800,2115202040,16960,17060,17060,16960,840
|
|
20240806,101700,2100928530,17060,17070,17120,17060,60
|
|
20240806,101600,2099902720,17120,17000,17120,17000,757
|
|
20240806,101500,2086994890,17000,17060,17060,17000,273
|
|
20240806,101400,2082353610,17070,17100,17100,17030,156
|
|
20240806,101300,2079696280,17100,17050,17100,17050,315
|
|
20240806,101200,2074322200,17050,17070,17100,17050,719
|
|
20240806,101100,2062056380,17070,17120,17120,17070,122
|
|
20240806,101000,2059972820,17120,17090,17120,17090,4
|
|
20240806,100900,2059904400,17120,17140,17140,17070,531
|
|
20240806,100800,2050826320,17130,17140,17200,17100,688
|
|
20240806,100700,2039049140,17170,17220,17220,17170,1129
|
|
20240806,100600,2019635690,17220,17200,17220,17200,120
|
|
20240806,100500,2017570260,17200,17200,17200,17200,240
|
|
20240806,100400,2013442260,17200,17090,17200,17080,1659
|
|
20240806,100300,1984960030,17080,17180,17180,17080,21
|
|
20240806,100200,1984601180,17080,17200,17200,17080,456
|
|
20240806,100100,1976772000,17210,17200,17230,17190,69
|
|
20240806,100000,1975584390,17200,17160,17200,17130,835
|
|
20240806,095900,1961238000,17130,17110,17180,17110,904
|
|
20240806,095800,1945719980,17110,17120,17170,17110,581
|
|
20240806,095700,1935773720,17120,17190,17200,17120,1179
|
|
20240806,095600,1915539240,17200,17150,17200,17150,575
|
|
20240806,095500,1905658790,17150,17060,17160,17060,1257
|
|
20240806,095400,1884152800,17060,17000,17060,16990,1039
|
|
20240806,095300,1866468060,17000,17000,17000,17000,838
|
|
20240806,095200,1852222060,16990,16990,16990,16990,0
|
|
20240806,095100,1852222060,16990,16940,16990,16940,2157
|
|
20240806,095000,1815641310,16940,16950,16960,16920,553
|
|
20240806,094900,1806266490,16950,16880,16960,16880,725
|
|
20240806,094800,1793988700,16900,16870,16900,16870,41
|
|
20240806,094700,1793296630,16870,16870,16870,16870,2
|
|
20240806,094600,1793262890,16950,16860,16960,16810,640
|
|
20240806,094500,1782447810,16860,16800,16860,16780,2010
|
|
20240806,094400,1748651790,16740,16770,16780,16730,733
|
|
20240806,094300,1736365100,16770,16770,16770,16770,3
|
|
20240806,094200,1736314790,16730,16720,16750,16650,272
|
|
20240806,094100,1731766500,16720,16730,16730,16720,205
|
|
20240806,094000,1728338700,16720,16620,16740,16620,604
|
|
20240806,093900,1718243330,16620,16640,16640,16620,180
|
|
20240806,093800,1715249940,16630,16630,16730,16630,354
|
|
20240806,093700,1709346600,16630,16730,16780,16630,1917
|
|
20240806,093600,1677251810,16730,16770,16780,16730,215
|
|
20240806,093500,1673653560,16730,16820,16820,16730,886
|
|
20240806,093400,1658793220,16790,16790,16800,16730,917
|
|
20240806,093300,1643390100,16790,16670,16800,16670,2960
|
|
20240806,093200,1593858500,16670,16640,16680,16640,341
|
|
20240806,093100,1588176290,16640,16630,16640,16620,551
|
|
20240806,093000,1579012860,16520,16500,16600,16500,1416
|
|
20240806,092900,1555563060,16500,16540,16570,16490,1095
|
|
20240806,092800,1537495720,16570,16530,16570,16530,407
|
|
20240806,092700,1530753990,16560,16550,16570,16500,943
|
|
20240806,092600,1515156430,16550,16570,16570,16550,6
|
|
20240806,092500,1515057110,16570,16580,16580,16570,337
|
|
20240806,092400,1509469690,16570,16570,16570,16540,635
|
|
20240806,092300,1498952010,16550,16470,16550,16450,2604
|
|
20240806,092200,1455974560,16470,16440,16500,16420,1752
|
|
20240806,092100,1427171220,16400,16500,16500,16400,448
|
|
20240806,092000,1419804930,16500,16530,16530,16430,165
|
|
20240806,091900,1417089090,16530,16430,16530,16420,5108
|
|
20240806,091800,1332845140,16390,16430,16430,16390,500
|
|
20240806,091700,1324645550,16440,16340,16450,16340,890
|
|
20240806,091600,1310044490,16340,16340,16450,16280,2064
|
|
20240806,091500,1276163350,16330,16310,16330,16270,1862
|
|
20240806,091400,1245795480,16300,16360,16360,16300,414
|
|
20240806,091300,1239031680,16330,16180,16350,16180,2423
|
|
20240806,091200,1199612580,16160,16130,16190,15970,3320
|
|
20240806,091100,1145982910,16150,15460,16150,15350,6279
|
|
20240806,091000,1046639760,15460,15950,15950,15460,1520
|
|
20240806,090900,1022712730,15950,16100,16100,15950,958
|
|
20240806,090800,1007380340,16010,16190,16240,16000,4880
|
|
20240806,090700,928783020,16190,16280,16300,16190,3083
|
|
20240806,090600,878676660,16290,16370,16400,16280,2264
|
|
20240806,090500,841750150,16390,16290,16450,16290,2654
|
|
20240806,090400,798157300,16390,16370,16410,16280,2153
|
|
20240806,090300,762925210,16380,16250,16490,16170,3660
|
|
20240806,090200,703217270,16250,16250,16360,16140,2725
|
|
20240806,090100,658851640,16250,16130,16370,16130,5557
|
|
20240806,090000,568344160,16140,15450,16240,15450,36232
|