752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,212900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,212800,1739963170,16550,16550,16550,16550,0
|
|
20240719,212700,1739963170,16550,16550,16550,16550,0
|
|
20240719,212600,1739963170,16550,16550,16550,16550,0
|
|
20240719,212500,1739963170,16550,16550,16550,16550,0
|
|
20240719,212400,1739963170,16550,16550,16550,16550,0
|
|
20240719,212300,1739963170,16550,16550,16550,16550,0
|
|
20240719,212200,1739963170,16550,16550,16550,16550,0
|
|
20240719,212100,1739963170,16550,16550,16550,16550,0
|
|
20240719,212000,1739963170,16550,16550,16550,16550,0
|
|
20240719,211900,1739963170,16550,16550,16550,16550,0
|
|
20240719,211800,1739963170,16550,16550,16550,16550,0
|
|
20240719,211700,1739963170,16550,16550,16550,16550,0
|
|
20240719,211600,1739963170,16550,16550,16550,16550,0
|
|
20240719,211500,1739963170,16550,16550,16550,16550,0
|
|
20240719,211400,1739963170,16550,16550,16550,16550,0
|
|
20240719,211300,1739963170,16550,16550,16550,16550,0
|
|
20240719,211200,1739963170,16550,16550,16550,16550,0
|
|
20240719,211100,1739963170,16550,16550,16550,16550,0
|
|
20240719,211000,1739963170,16550,16550,16550,16550,0
|
|
20240719,210900,1739963170,16550,16550,16550,16550,0
|
|
20240719,210800,1739963170,16550,16550,16550,16550,0
|
|
20240719,210700,1739963170,16550,16550,16550,16550,0
|
|
20240719,210600,1739963170,16550,16550,16550,16550,0
|
|
20240719,210500,1739963170,16550,16550,16550,16550,0
|
|
20240719,210400,1739963170,16550,16550,16550,16550,0
|
|
20240719,210300,1739963170,16550,16550,16550,16550,0
|
|
20240719,210200,1739963170,16550,16550,16550,16550,0
|
|
20240719,210100,1739963170,16550,16550,16550,16550,0
|
|
20240719,210000,1739963170,16550,16550,16550,16550,0
|
|
20240719,205900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,205800,1739963170,16550,16550,16550,16550,0
|
|
20240719,205700,1739963170,16550,16550,16550,16550,0
|
|
20240719,205600,1739963170,16550,16550,16550,16550,0
|
|
20240719,205500,1739963170,16550,16550,16550,16550,0
|
|
20240719,205400,1739963170,16550,16550,16550,16550,0
|
|
20240719,205300,1739963170,16550,16550,16550,16550,0
|
|
20240719,205200,1739963170,16550,16550,16550,16550,0
|
|
20240719,205100,1739963170,16550,16550,16550,16550,0
|
|
20240719,205000,1739963170,16550,16550,16550,16550,0
|
|
20240719,204900,1739963170,16550,16550,16550,16550,0
|
|
20240719,204800,1739963170,16550,16550,16550,16550,0
|
|
20240719,204700,1739963170,16550,16550,16550,16550,0
|
|
20240719,204600,1739963170,16550,16550,16550,16550,0
|
|
20240719,204500,1739963170,16550,16550,16550,16550,0
|
|
20240719,204400,1739963170,16550,16550,16550,16550,0
|
|
20240719,204300,1739963170,16550,16550,16550,16550,0
|
|
20240719,204200,1739963170,16550,16550,16550,16550,0
|
|
20240719,204100,1739963170,16550,16550,16550,16550,0
|
|
20240719,204000,1739963170,16550,16550,16550,16550,0
|
|
20240719,203900,1739963170,16550,16550,16550,16550,0
|
|
20240719,203800,1739963170,16550,16550,16550,16550,0
|
|
20240719,203700,1739963170,16550,16550,16550,16550,0
|
|
20240719,203600,1739963170,16550,16550,16550,16550,0
|
|
20240719,203500,1739963170,16550,16550,16550,16550,0
|
|
20240719,203400,1739963170,16550,16550,16550,16550,0
|
|
20240719,203300,1739963170,16550,16550,16550,16550,0
|
|
20240719,203200,1739963170,16550,16550,16550,16550,0
|
|
20240719,203100,1739963170,16550,16550,16550,16550,0
|
|
20240719,203000,1739963170,16550,16550,16550,16550,0
|
|
20240719,202900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,202800,1739963170,16550,16550,16550,16550,0
|
|
20240719,202700,1739963170,16550,16550,16550,16550,0
|
|
20240719,202600,1739963170,16550,16550,16550,16550,0
|
|
20240719,202500,1739963170,16550,16550,16550,16550,0
|
|
20240719,202400,1739963170,16550,16550,16550,16550,0
|
|
20240719,202300,1739963170,16550,16550,16550,16550,0
|
|
20240719,202200,1739963170,16550,16550,16550,16550,0
|
|
20240719,202100,1739963170,16550,16550,16550,16550,0
|
|
20240719,202000,1739963170,16550,16550,16550,16550,0
|
|
20240719,201900,1739963170,16550,16550,16550,16550,0
|
|
20240719,201800,1739963170,16550,16550,16550,16550,0
|
|
20240719,201700,1739963170,16550,16550,16550,16550,0
|
|
20240719,201600,1739963170,16550,16550,16550,16550,0
|
|
20240719,201500,1739963170,16550,16550,16550,16550,0
|
|
20240719,201400,1739963170,16550,16550,16550,16550,0
|
|
20240719,201300,1739963170,16550,16550,16550,16550,0
|
|
20240719,201200,1739963170,16550,16550,16550,16550,0
|
|
20240719,201100,1739963170,16550,16550,16550,16550,0
|
|
20240719,201000,1739963170,16550,16550,16550,16550,0
|
|
20240719,200900,1739963170,16550,16550,16550,16550,0
|
|
20240719,200800,1739963170,16550,16550,16550,16550,0
|
|
20240719,200700,1739963170,16550,16550,16550,16550,0
|
|
20240719,200600,1739963170,16550,16550,16550,16550,0
|
|
20240719,200500,1739963170,16550,16550,16550,16550,0
|
|
20240719,200400,1739963170,16550,16550,16550,16550,0
|
|
20240719,200300,1739963170,16550,16550,16550,16550,0
|
|
20240719,200200,1739963170,16550,16550,16550,16550,0
|
|
20240719,200100,1739963170,16550,16550,16550,16550,0
|
|
20240719,200000,1739963170,16550,16550,16550,16550,0
|
|
20240719,195900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,195800,1739963170,16550,16550,16550,16550,0
|
|
20240719,195700,1739963170,16550,16550,16550,16550,0
|
|
20240719,195600,1739963170,16550,16550,16550,16550,0
|
|
20240719,195500,1739963170,16550,16550,16550,16550,0
|
|
20240719,195400,1739963170,16550,16550,16550,16550,0
|
|
20240719,195300,1739963170,16550,16550,16550,16550,0
|
|
20240719,195200,1739963170,16550,16550,16550,16550,0
|
|
20240719,195100,1739963170,16550,16550,16550,16550,0
|
|
20240719,195000,1739963170,16550,16550,16550,16550,0
|
|
20240719,194900,1739963170,16550,16550,16550,16550,0
|
|
20240719,194800,1739963170,16550,16550,16550,16550,0
|
|
20240719,194700,1739963170,16550,16550,16550,16550,0
|
|
20240719,194600,1739963170,16550,16550,16550,16550,0
|
|
20240719,194500,1739963170,16550,16550,16550,16550,0
|
|
20240719,194400,1739963170,16550,16550,16550,16550,0
|
|
20240719,194300,1739963170,16550,16550,16550,16550,0
|
|
20240719,194200,1739963170,16550,16550,16550,16550,0
|
|
20240719,194100,1739963170,16550,16550,16550,16550,0
|
|
20240719,194000,1739963170,16550,16550,16550,16550,0
|
|
20240719,193900,1739963170,16550,16550,16550,16550,0
|
|
20240719,193800,1739963170,16550,16550,16550,16550,0
|
|
20240719,193700,1739963170,16550,16550,16550,16550,0
|
|
20240719,193600,1739963170,16550,16550,16550,16550,0
|
|
20240719,193500,1739963170,16550,16550,16550,16550,0
|
|
20240719,193400,1739963170,16550,16550,16550,16550,0
|
|
20240719,193300,1739963170,16550,16550,16550,16550,0
|
|
20240719,193200,1739963170,16550,16550,16550,16550,0
|
|
20240719,193100,1739963170,16550,16550,16550,16550,0
|
|
20240719,193000,1739963170,16550,16550,16550,16550,0
|
|
20240719,192900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,192800,1739963170,16550,16550,16550,16550,0
|
|
20240719,192700,1739963170,16550,16550,16550,16550,0
|
|
20240719,192600,1739963170,16550,16550,16550,16550,0
|
|
20240719,192500,1739963170,16550,16550,16550,16550,0
|
|
20240719,192400,1739963170,16550,16550,16550,16550,0
|
|
20240719,192300,1739963170,16550,16550,16550,16550,0
|
|
20240719,192200,1739963170,16550,16550,16550,16550,0
|
|
20240719,192100,1739963170,16550,16550,16550,16550,0
|
|
20240719,192000,1739963170,16550,16550,16550,16550,0
|
|
20240719,191900,1739963170,16550,16550,16550,16550,0
|
|
20240719,191800,1739963170,16550,16550,16550,16550,0
|
|
20240719,191700,1739963170,16550,16550,16550,16550,0
|
|
20240719,191600,1739963170,16550,16550,16550,16550,0
|
|
20240719,191500,1739963170,16550,16550,16550,16550,0
|
|
20240719,191400,1739963170,16550,16550,16550,16550,0
|
|
20240719,191300,1739963170,16550,16550,16550,16550,0
|
|
20240719,191200,1739963170,16550,16550,16550,16550,0
|
|
20240719,191100,1739963170,16550,16550,16550,16550,0
|
|
20240719,191000,1739963170,16550,16550,16550,16550,0
|
|
20240719,190900,1739963170,16550,16550,16550,16550,0
|
|
20240719,190800,1739963170,16550,16550,16550,16550,0
|
|
20240719,190700,1739963170,16550,16550,16550,16550,0
|
|
20240719,190600,1739963170,16550,16550,16550,16550,0
|
|
20240719,190500,1739963170,16550,16550,16550,16550,0
|
|
20240719,190400,1739963170,16550,16550,16550,16550,0
|
|
20240719,190300,1739963170,16550,16550,16550,16550,0
|
|
20240719,190200,1739963170,16550,16550,16550,16550,0
|
|
20240719,190100,1739963170,16550,16550,16550,16550,0
|
|
20240719,190000,1739963170,16550,16550,16550,16550,0
|
|
20240719,185900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,185800,1739963170,16550,16550,16550,16550,0
|
|
20240719,185700,1739963170,16550,16550,16550,16550,0
|
|
20240719,185600,1739963170,16550,16550,16550,16550,0
|
|
20240719,185500,1739963170,16550,16550,16550,16550,0
|
|
20240719,185400,1739963170,16550,16550,16550,16550,0
|
|
20240719,185300,1739963170,16550,16550,16550,16550,0
|
|
20240719,185200,1739963170,16550,16550,16550,16550,0
|
|
20240719,185100,1739963170,16550,16550,16550,16550,0
|
|
20240719,185000,1739963170,16550,16550,16550,16550,0
|
|
20240719,184900,1739963170,16550,16550,16550,16550,0
|
|
20240719,184800,1739963170,16550,16550,16550,16550,0
|
|
20240719,184700,1739963170,16550,16550,16550,16550,0
|
|
20240719,184600,1739963170,16550,16550,16550,16550,0
|
|
20240719,184500,1739963170,16550,16550,16550,16550,0
|
|
20240719,184400,1739963170,16550,16550,16550,16550,0
|
|
20240719,184300,1739963170,16550,16550,16550,16550,0
|
|
20240719,184200,1739963170,16550,16550,16550,16550,0
|
|
20240719,184100,1739963170,16550,16550,16550,16550,0
|
|
20240719,184000,1739963170,16550,16550,16550,16550,0
|
|
20240719,183900,1739963170,16550,16550,16550,16550,0
|
|
20240719,183800,1739963170,16550,16550,16550,16550,0
|
|
20240719,183700,1739963170,16550,16550,16550,16550,0
|
|
20240719,183600,1739963170,16550,16550,16550,16550,0
|
|
20240719,183500,1739963170,16550,16550,16550,16550,0
|
|
20240719,183400,1739963170,16550,16550,16550,16550,0
|
|
20240719,183300,1739963170,16550,16550,16550,16550,0
|
|
20240719,183200,1739963170,16550,16550,16550,16550,0
|
|
20240719,183100,1739963170,16550,16550,16550,16550,0
|
|
20240719,183000,1739963170,16550,16550,16550,16550,0
|
|
20240719,182900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,182800,1739963170,16550,16550,16550,16550,0
|
|
20240719,182700,1739963170,16550,16550,16550,16550,0
|
|
20240719,182600,1739963170,16550,16550,16550,16550,0
|
|
20240719,182500,1739963170,16550,16550,16550,16550,0
|
|
20240719,182400,1739963170,16550,16550,16550,16550,0
|
|
20240719,182300,1739963170,16550,16550,16550,16550,0
|
|
20240719,182200,1739963170,16550,16550,16550,16550,0
|
|
20240719,182100,1739963170,16550,16550,16550,16550,0
|
|
20240719,182000,1739963170,16550,16550,16550,16550,0
|
|
20240719,181900,1739963170,16550,16550,16550,16550,0
|
|
20240719,181800,1739963170,16550,16550,16550,16550,0
|
|
20240719,181700,1739963170,16550,16550,16550,16550,0
|
|
20240719,181600,1739963170,16550,16550,16550,16550,0
|
|
20240719,181500,1739963170,16550,16550,16550,16550,0
|
|
20240719,181400,1739963170,16550,16550,16550,16550,0
|
|
20240719,181300,1739963170,16550,16550,16550,16550,0
|
|
20240719,181200,1739963170,16550,16550,16550,16550,0
|
|
20240719,181100,1739963170,16550,16550,16550,16550,0
|
|
20240719,181000,1739963170,16550,16550,16550,16550,0
|
|
20240719,180900,1739963170,16550,16550,16550,16550,0
|
|
20240719,180800,1739963170,16550,16550,16550,16550,0
|
|
20240719,180700,1739963170,16550,16550,16550,16550,0
|
|
20240719,180600,1739963170,16550,16550,16550,16550,0
|
|
20240719,180500,1739963170,16550,16550,16550,16550,0
|
|
20240719,180400,1739963170,16550,16550,16550,16550,0
|
|
20240719,180300,1739963170,16550,16550,16550,16550,0
|
|
20240719,180200,1739963170,16550,16550,16550,16550,0
|
|
20240719,180100,1739963170,16550,16550,16550,16550,0
|
|
20240719,180000,1739963170,16550,16550,16550,16550,0
|
|
20240719,175900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,175800,1739963170,16550,16550,16550,16550,0
|
|
20240719,175700,1739963170,16550,16550,16550,16550,0
|
|
20240719,175600,1739963170,16550,16550,16550,16550,0
|
|
20240719,175500,1739963170,16550,16550,16550,16550,0
|
|
20240719,175400,1739963170,16550,16550,16550,16550,0
|
|
20240719,175300,1739963170,16550,16550,16550,16550,0
|
|
20240719,175200,1739963170,16550,16550,16550,16550,0
|
|
20240719,175100,1739963170,16550,16550,16550,16550,0
|
|
20240719,175000,1739963170,16550,16550,16550,16550,0
|
|
20240719,174900,1739963170,16550,16550,16550,16550,0
|
|
20240719,174800,1739963170,16550,16550,16550,16550,0
|
|
20240719,174700,1739963170,16550,16550,16550,16550,0
|
|
20240719,174600,1739963170,16550,16550,16550,16550,0
|
|
20240719,174500,1739963170,16550,16550,16550,16550,0
|
|
20240719,174400,1739963170,16550,16550,16550,16550,0
|
|
20240719,174300,1739963170,16550,16550,16550,16550,0
|
|
20240719,174200,1739963170,16550,16550,16550,16550,0
|
|
20240719,174100,1739963170,16550,16550,16550,16550,0
|
|
20240719,174000,1739963170,16550,16550,16550,16550,0
|
|
20240719,173900,1739963170,16550,16550,16550,16550,0
|
|
20240719,173800,1739963170,16550,16550,16550,16550,0
|
|
20240719,173700,1739963170,16550,16550,16550,16550,0
|
|
20240719,173600,1739963170,16550,16550,16550,16550,0
|
|
20240719,173500,1739963170,16550,16550,16550,16550,0
|
|
20240719,173400,1739963170,16550,16550,16550,16550,0
|
|
20240719,173300,1739963170,16550,16550,16550,16550,0
|
|
20240719,173200,1739963170,16550,16550,16550,16550,0
|
|
20240719,173100,1739963170,16550,16550,16550,16550,0
|
|
20240719,173000,1739963170,16550,16550,16550,16550,0
|
|
20240719,172900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,172800,1739963170,16550,16550,16550,16550,0
|
|
20240719,172700,1739963170,16550,16550,16550,16550,0
|
|
20240719,172600,1739963170,16550,16550,16550,16550,0
|
|
20240719,172500,1739963170,16550,16550,16550,16550,0
|
|
20240719,172400,1739963170,16550,16550,16550,16550,0
|
|
20240719,172300,1739963170,16550,16550,16550,16550,0
|
|
20240719,172200,1739963170,16550,16550,16550,16550,0
|
|
20240719,172100,1739963170,16550,16550,16550,16550,0
|
|
20240719,172000,1739963170,16550,16550,16550,16550,0
|
|
20240719,171900,1739963170,16550,16550,16550,16550,0
|
|
20240719,171800,1739963170,16550,16550,16550,16550,0
|
|
20240719,171700,1739963170,16550,16550,16550,16550,0
|
|
20240719,171600,1739963170,16550,16550,16550,16550,0
|
|
20240719,171500,1739963170,16550,16550,16550,16550,0
|
|
20240719,171400,1739963170,16550,16550,16550,16550,0
|
|
20240719,171300,1739963170,16550,16550,16550,16550,0
|
|
20240719,171200,1739963170,16550,16550,16550,16550,0
|
|
20240719,171100,1739963170,16550,16550,16550,16550,0
|
|
20240719,171000,1739963170,16550,16550,16550,16550,0
|
|
20240719,170900,1739963170,16550,16550,16550,16550,0
|
|
20240719,170800,1739963170,16550,16550,16550,16550,0
|
|
20240719,170700,1739963170,16550,16550,16550,16550,0
|
|
20240719,170600,1739963170,16550,16550,16550,16550,0
|
|
20240719,170500,1739963170,16550,16550,16550,16550,0
|
|
20240719,170400,1739963170,16550,16550,16550,16550,0
|
|
20240719,170300,1739963170,16550,16550,16550,16550,0
|
|
20240719,170200,1739963170,16550,16550,16550,16550,0
|
|
20240719,170100,1739963170,16550,16550,16550,16550,0
|
|
20240719,170000,1739963170,16550,16550,16550,16550,0
|
|
20240719,165900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,165800,1739963170,16550,16550,16550,16550,0
|
|
20240719,165700,1739963170,16550,16550,16550,16550,0
|
|
20240719,165600,1739963170,16550,16550,16550,16550,0
|
|
20240719,165500,1739963170,16550,16550,16550,16550,0
|
|
20240719,165400,1739963170,16550,16550,16550,16550,0
|
|
20240719,165300,1739963170,16550,16550,16550,16550,0
|
|
20240719,165200,1739963170,16550,16550,16550,16550,0
|
|
20240719,165100,1739963170,16550,16550,16550,16550,0
|
|
20240719,165000,1739963170,16550,16550,16550,16550,0
|
|
20240719,164900,1739963170,16550,16550,16550,16550,0
|
|
20240719,164800,1739963170,16550,16550,16550,16550,0
|
|
20240719,164700,1739963170,16550,16550,16550,16550,0
|
|
20240719,164600,1739963170,16550,16550,16550,16550,0
|
|
20240719,164500,1739963170,16550,16550,16550,16550,0
|
|
20240719,164400,1739963170,16550,16550,16550,16550,0
|
|
20240719,164300,1739963170,16550,16550,16550,16550,0
|
|
20240719,164200,1739963170,16550,16550,16550,16550,0
|
|
20240719,164100,1739963170,16550,16550,16550,16550,0
|
|
20240719,164000,1739963170,16550,16550,16550,16550,0
|
|
20240719,163900,1739963170,16550,16550,16550,16550,0
|
|
20240719,163800,1739963170,16550,16550,16550,16550,0
|
|
20240719,163700,1739963170,16550,16550,16550,16550,0
|
|
20240719,163600,1739963170,16550,16550,16550,16550,0
|
|
20240719,163500,1739963170,16550,16550,16550,16550,0
|
|
20240719,163400,1739963170,16550,16550,16550,16550,0
|
|
20240719,163300,1739963170,16550,16550,16550,16550,0
|
|
20240719,163200,1739963170,16550,16550,16550,16550,0
|
|
20240719,163100,1739963170,16550,16550,16550,16550,0
|
|
20240719,163000,1739963170,16550,16550,16550,16550,0
|
|
20240719,162900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,162800,1739963170,16550,16550,16550,16550,0
|
|
20240719,162700,1739963170,16550,16550,16550,16550,0
|
|
20240719,162600,1739963170,16550,16550,16550,16550,0
|
|
20240719,162500,1739963170,16550,16550,16550,16550,0
|
|
20240719,162400,1739963170,16550,16550,16550,16550,0
|
|
20240719,162300,1739963170,16550,16550,16550,16550,0
|
|
20240719,162200,1739963170,16550,16550,16550,16550,0
|
|
20240719,162100,1739963170,16550,16550,16550,16550,0
|
|
20240719,162000,1739963170,16550,16550,16550,16550,0
|
|
20240719,161900,1739963170,16550,16550,16550,16550,0
|
|
20240719,161800,1739963170,16550,16550,16550,16550,0
|
|
20240719,161700,1739963170,16550,16550,16550,16550,0
|
|
20240719,161600,1739963170,16550,16550,16550,16550,0
|
|
20240719,161500,1739963170,16550,16550,16550,16550,0
|
|
20240719,161400,1739963170,16550,16550,16550,16550,0
|
|
20240719,161300,1739963170,16550,16550,16550,16550,0
|
|
20240719,161200,1739963170,16550,16550,16550,16550,0
|
|
20240719,161100,1739963170,16550,16550,16550,16550,0
|
|
20240719,161000,1739963170,16550,16550,16550,16550,0
|
|
20240719,160900,1739963170,16550,16550,16550,16550,0
|
|
20240719,160800,1739963170,16550,16550,16550,16550,0
|
|
20240719,160700,1739963170,16550,16550,16550,16550,0
|
|
20240719,160600,1739963170,16550,16550,16550,16550,0
|
|
20240719,160500,1739963170,16550,16550,16550,16550,0
|
|
20240719,160400,1739963170,16550,16550,16550,16550,0
|
|
20240719,160300,1739963170,16550,16550,16550,16550,0
|
|
20240719,160200,1739963170,16550,16550,16550,16550,0
|
|
20240719,160100,1739963170,16550,16550,16550,16550,0
|
|
20240719,160000,1739963170,16550,16550,16550,16550,0
|
|
20240719,155900,1739963170,16550,16550,16550,16550,2367
|
|
20240719,155800,1739963170,16550,16550,16550,16550,0
|
|
20240719,155700,1739963170,16550,16550,16550,16550,0
|
|
20240719,155600,1739963170,16550,16550,16550,16550,0
|
|
20240719,155500,1739963170,16550,16550,16550,16550,0
|
|
20240719,155400,1739963170,16550,16550,16550,16550,0
|
|
20240719,155300,1739963170,16550,16550,16550,16550,0
|
|
20240719,155200,1739963170,16550,16550,16550,16550,0
|
|
20240719,155100,1739963170,16550,16550,16550,16550,0
|
|
20240719,155000,1739963170,16550,16550,16550,16550,0
|
|
20240719,154900,1739963170,16550,16550,16550,16550,0
|
|
20240719,154800,1739963170,16550,16550,16550,16550,0
|
|
20240719,154700,1739963170,16550,16550,16550,16550,0
|
|
20240719,154600,1739963170,16550,16550,16550,16550,0
|
|
20240719,154500,1739963170,16550,16550,16550,16550,0
|
|
20240719,154400,1739963170,16550,16550,16550,16550,0
|
|
20240719,154300,1739963170,16550,16550,16550,16550,0
|
|
20240719,154200,1739963170,16550,16550,16550,16550,0
|
|
20240719,154100,1739963170,16550,16550,16550,16550,0
|
|
20240719,154000,1739963170,16550,16550,16550,16550,0
|
|
20240719,153900,1739963170,16550,16550,16550,16550,0
|
|
20240719,153800,1739963170,16550,16550,16550,16550,0
|
|
20240719,153700,1739963170,16550,16550,16550,16550,0
|
|
20240719,153600,1739963170,16550,16550,16550,16550,0
|
|
20240719,153500,1739963170,16550,16550,16550,16550,0
|
|
20240719,153400,1739963170,16550,16550,16550,16550,0
|
|
20240719,153300,1739963170,16550,16550,16550,16550,0
|
|
20240719,153200,1739963170,16550,16550,16550,16550,0
|
|
20240719,153100,1739963170,16550,16550,16550,16550,0
|
|
20240719,153000,1739963170,16550,16550,16550,16550,2367
|
|
20240719,152900,1700789320,16600,16600,16600,16600,0
|
|
20240719,152800,1700789320,16600,16600,16600,16600,0
|
|
20240719,152700,1700789320,16600,16600,16600,16600,0
|
|
20240719,152600,1700789320,16600,16600,16600,16600,0
|
|
20240719,152500,1700789320,16600,16600,16600,16600,0
|
|
20240719,152400,1700789320,16600,16600,16600,16600,0
|
|
20240719,152300,1700789320,16600,16600,16600,16600,0
|
|
20240719,152200,1700789320,16600,16600,16600,16600,0
|
|
20240719,152100,1700789320,16600,16600,16600,16600,0
|
|
20240719,152000,1700789320,16600,16600,16600,16600,0
|
|
20240719,151900,1700789320,16600,16570,16600,16570,53
|
|
20240719,151800,1699911020,16570,16600,16600,16550,988
|
|
20240719,151700,1683543260,16600,16620,16620,16600,223
|
|
20240719,151600,1679839970,16620,16620,16630,16620,104
|
|
20240719,151500,1678110980,16620,16610,16620,16610,535
|
|
20240719,151400,1669221160,16600,16600,16620,16600,187
|
|
20240719,151300,1666115980,16600,16610,16620,16600,388
|
|
20240719,151200,1659671950,16610,16600,16610,16600,104
|
|
20240719,151100,1657945540,16600,16580,16600,16580,140
|
|
20240719,151000,1655622220,16580,16580,16580,16560,340
|
|
20240719,150900,1649989520,16590,16580,16590,16580,100
|
|
20240719,150800,1648331020,16590,16600,16600,16590,73
|
|
20240719,150700,1647119650,16600,16580,16600,16580,94
|
|
20240719,150600,1645560230,16580,16580,16580,16580,81
|
|
20240719,150500,1644217250,16560,16560,16560,16560,44
|
|
20240719,150400,1643488610,16590,16550,16590,16550,164
|
|
20240719,150300,1640772470,16560,16570,16570,16560,366
|
|
20240719,150200,1634710050,16550,16580,16590,16550,501
|
|
20240719,150100,1626405770,16580,16570,16580,16570,220
|
|
20240719,150000,1622759870,16570,16570,16570,16570,21
|
|
20240719,145900,1622411900,16570,16550,16570,16550,435
|
|
20240719,145800,1615210310,16540,16540,16540,16540,0
|
|
20240719,145700,1615210310,16540,16550,16550,16540,233
|
|
20240719,145600,1611354860,16550,16540,16550,16540,145
|
|
20240719,145500,1608956550,16520,16530,16530,16520,404
|
|
20240719,145400,1602278970,16540,16540,16540,16540,25
|
|
20240719,145300,1601865470,16550,16550,16550,16550,0
|
|
20240719,145200,1601865470,16550,16560,16560,16550,427
|
|
20240719,145100,1594797570,16550,16540,16550,16540,136
|
|
20240719,145000,1592547530,16540,16560,16580,16540,354
|
|
20240719,144900,1586683720,16560,16570,16570,16560,308
|
|
20240719,144800,1581581850,16580,16560,16580,16560,42
|
|
20240719,144700,1580886310,16550,16540,16550,16540,198
|
|
20240719,144600,1577609470,16540,16520,16540,16510,70
|
|
20240719,144500,1576453360,16510,16510,16510,16510,0
|
|
20240719,144400,1576453360,16510,16520,16520,16510,361
|
|
20240719,144300,1570492240,16520,16520,16520,16520,1
|
|
20240719,144200,1570475720,16520,16520,16520,16520,179
|
|
20240719,144100,1567518640,16520,16530,16530,16520,15
|
|
20240719,144000,1567270790,16520,16520,16520,16520,19
|
|
20240719,143900,1566956910,16510,16520,16520,16510,32
|
|
20240719,143800,1566428470,16520,16510,16520,16510,46
|
|
20240719,143700,1565668870,16510,16540,16540,16510,274
|
|
20240719,143600,1561142460,16530,16520,16530,16520,98
|
|
20240719,143500,1559522670,16520,16540,16540,16520,252
|
|
20240719,143400,1555359070,16510,16540,16540,16510,229
|
|
20240719,143300,1551575270,16570,16530,16570,16530,52
|
|
20240719,143200,1550713710,16530,16530,16530,16530,2
|
|
20240719,143100,1550680650,16520,16530,16530,16520,10
|
|
20240719,143000,1550515420,16500,16510,16510,16500,5
|
|
20240719,142900,1550432880,16550,16520,16550,16520,12
|
|
20240719,142800,1550234610,16500,16520,16520,16500,3
|
|
20240719,142700,1550185070,16500,16500,16500,16500,744
|
|
20240719,142600,1537909070,16500,16520,16520,16500,2207
|
|
20240719,142500,1501477420,16520,16510,16520,16510,43
|
|
20240719,142400,1500767160,16510,16540,16540,16510,1071
|
|
20240719,142300,1483075930,16540,16550,16550,16540,237
|
|
20240719,142200,1479155480,16550,16550,16550,16550,136
|
|
20240719,142100,1476904680,16550,16570,16570,16540,1157
|
|
20240719,142000,1457757980,16570,16560,16570,16560,6
|
|
20240719,141900,1457658570,16560,16560,16560,16560,5
|
|
20240719,141800,1457575770,16590,16590,16590,16590,0
|
|
20240719,141700,1457575770,16590,16560,16590,16560,109
|
|
20240719,141600,1455770700,16560,16560,16560,16560,0
|
|
20240719,141500,1455770700,16560,16560,16560,16560,283
|
|
20240719,141400,1451084220,16550,16560,16560,16550,12
|
|
20240719,141300,1450885570,16550,16560,16560,16550,981
|
|
20240719,141200,1434643050,16560,16570,16570,16560,566
|
|
20240719,141100,1425266210,16570,16570,16570,16570,258
|
|
20240719,141000,1420991150,16570,16570,16570,16570,59
|
|
20240719,140900,1420013520,16570,16570,16570,16570,172
|
|
20240719,140800,1417163480,16570,16570,16570,16570,0
|
|
20240719,140700,1417163480,16570,16570,16570,16570,10
|
|
20240719,140600,1416997780,16580,16580,16580,16580,419
|
|
20240719,140500,1410050760,16580,16580,16580,16580,100
|
|
20240719,140400,1408392760,16580,16580,16580,16580,106
|
|
20240719,140300,1406635280,16590,16590,16590,16590,110
|
|
20240719,140200,1404810380,16600,16620,16620,16600,882
|
|
20240719,140100,1390156980,16620,16620,16620,16620,0
|
|
20240719,140000,1390156980,16620,16620,16620,16620,5
|
|
20240719,135900,1390073880,16620,16620,16620,16620,0
|
|
20240719,135800,1390073880,16620,16620,16620,16620,10
|
|
20240719,135700,1389907680,16620,16640,16640,16620,24
|
|
20240719,135600,1389508720,16620,16620,16620,16620,0
|
|
20240719,135500,1389508720,16620,16620,16620,16620,30
|
|
20240719,135400,1389010120,16620,16640,16640,16620,656
|
|
20240719,135300,1378107170,16640,16640,16640,16640,146
|
|
20240719,135200,1375677730,16650,16650,16650,16650,33
|
|
20240719,135100,1375128280,16660,16660,16670,16650,70
|
|
20240719,135000,1373961810,16670,16670,16670,16670,2
|
|
20240719,134900,1373928470,16670,16690,16690,16670,40
|
|
20240719,134800,1373261470,16690,16690,16690,16690,6
|
|
20240719,134700,1373161330,16650,16650,16650,16650,0
|
|
20240719,134600,1373161330,16650,16650,16650,16650,40
|
|
20240719,134500,1372495330,16650,16610,16650,16610,1014
|
|
20240719,134400,1355632440,16620,16570,16620,16570,31
|
|
20240719,134300,1355118720,16600,16590,16600,16590,22
|
|
20240719,134200,1354753620,16580,16580,16580,16580,197
|
|
20240719,134100,1351487360,16580,16580,16580,16580,49
|
|
20240719,134000,1350674940,16580,16580,16580,16580,5
|
|
20240719,133900,1350592040,16580,16580,16580,16580,1
|
|
20240719,133800,1350575460,16580,16580,16580,16580,184
|
|
20240719,133700,1347524740,16580,16580,16580,16580,16
|
|
20240719,133600,1347259460,16580,16580,16580,16580,14
|
|
20240719,133500,1347027340,16570,16570,16570,16570,130
|
|
20240719,133400,1344873240,16570,16570,16570,16570,235
|
|
20240719,133300,1340979290,16570,16580,16580,16570,83
|
|
20240719,133200,1339603690,16580,16580,16580,16580,155
|
|
20240719,133100,1337033790,16580,16580,16580,16580,66
|
|
20240719,133000,1335939510,16580,16580,16580,16580,14
|
|
20240719,132900,1335707390,16570,16610,16610,16570,256
|
|
20240719,132800,1331458250,16620,16630,16640,16620,589
|
|
20240719,132700,1321665680,16630,16630,16630,16630,78
|
|
20240719,132600,1320368540,16620,16620,16620,16620,112
|
|
20240719,132500,1318507100,16620,16620,16620,16620,12
|
|
20240719,132400,1318307660,16620,16610,16620,16610,207
|
|
20240719,132300,1314868340,16620,16630,16630,16620,362
|
|
20240719,132200,1308851860,16630,16630,16630,16630,290
|
|
20240719,132100,1304029160,16640,16630,16640,16630,84
|
|
20240719,132000,1302631700,16630,16610,16630,16610,854
|
|
20240719,131900,1288437290,16610,16610,16610,16610,85
|
|
20240719,131800,1287025440,16610,16600,16610,16600,2
|
|
20240719,131700,1286992230,16600,16600,16600,16590,261
|
|
20240719,131600,1282659740,16590,16590,16590,16590,15
|
|
20240719,131500,1282410890,16590,16590,16590,16590,50
|
|
20240719,131400,1281581390,16590,16590,16590,16590,14
|
|
20240719,131300,1281349130,16590,16590,16590,16590,45
|
|
20240719,131200,1280602580,16580,16580,16580,16580,2
|
|
20240719,131100,1280569420,16590,16590,16590,16590,1
|
|
20240719,131000,1280552830,16590,16590,16590,16590,0
|
|
20240719,130900,1280552830,16590,16590,16590,16590,43
|
|
20240719,130800,1279839460,16610,16610,16610,16610,4
|
|
20240719,130700,1279773020,16610,16610,16610,16610,0
|
|
20240719,130600,1279773020,16610,16610,16610,16610,1
|
|
20240719,130500,1279756410,16590,16580,16590,16580,36
|
|
20240719,130400,1279159370,16580,16580,16580,16580,1
|
|
20240719,130300,1279142790,16570,16570,16580,16570,13
|
|
20240719,130200,1278927360,16580,16580,16580,16580,8
|
|
20240719,130100,1278794720,16580,16580,16580,16580,11
|
|
20240719,130000,1278612340,16580,16580,16580,16580,30
|
|
20240719,125900,1278114940,16580,16580,16580,16580,0
|
|
20240719,125800,1278114940,16580,16580,16580,16580,156
|
|
20240719,125700,1275528460,16580,16570,16580,16570,170
|
|
20240719,125600,1272711060,16570,16580,16580,16570,22
|
|
20240719,125500,1272346420,16580,16570,16580,16570,82
|
|
20240719,125400,1270987630,16570,16570,16570,16570,0
|
|
20240719,125300,1270987630,16570,16570,16570,16570,35
|
|
20240719,125200,1270407680,16570,16570,16570,16570,23
|
|
20240719,125100,1270026570,16570,16570,16570,16570,0
|
|
20240719,125000,1270026570,16570,16570,16570,16570,78
|
|
20240719,124900,1268734110,16570,16570,16570,16570,79
|
|
20240719,124800,1267425080,16580,16570,16580,16570,192
|
|
20240719,124700,1264243540,16570,16570,16570,16570,30
|
|
20240719,124600,1263746440,16570,16570,16570,16570,10
|
|
20240719,124500,1263580740,16570,16570,16570,16570,10
|
|
20240719,124400,1263415040,16560,16560,16560,16560,20
|
|
20240719,124300,1263083840,16560,16560,16560,16560,25
|
|
20240719,124200,1262669840,16550,16550,16550,16550,0
|
|
20240719,124100,1262669840,16550,16540,16570,16540,339
|
|
20240719,124000,1257061260,16540,16540,16540,16540,362
|
|
20240719,123900,1251073780,16540,16540,16540,16540,0
|
|
20240719,123800,1251073780,16540,16540,16540,16540,0
|
|
20240719,123700,1251073780,16540,16540,16540,16540,22
|
|
20240719,123600,1250709900,16540,16540,16540,16540,10
|
|
20240719,123500,1250544500,16540,16540,16540,16540,0
|
|
20240719,123400,1250544500,16540,16580,16580,16540,1200
|
|
20240719,123300,1230674350,16580,16580,16580,16580,30
|
|
20240719,123200,1230176950,16600,16600,16600,16600,0
|
|
20240719,123100,1230176950,16600,16600,16600,16600,8
|
|
20240719,123000,1230044150,16600,16610,16610,16600,5
|
|
20240719,122900,1229961110,16560,16560,16560,16560,0
|
|
20240719,122800,1229961110,16560,16560,16560,16560,0
|
|
20240719,122700,1229961110,16560,16560,16560,16560,0
|
|
20240719,122600,1229961110,16560,16560,16560,16560,0
|
|
20240719,122500,1229961110,16560,16560,16560,16560,1
|
|
20240719,122400,1229944550,16560,16560,16560,16560,50
|
|
20240719,122300,1229116550,16560,16560,16560,16560,0
|
|
20240719,122200,1229116550,16560,16560,16560,16560,1
|
|
20240719,122100,1229099990,16550,16610,16610,16550,11
|
|
20240719,122000,1228917880,16550,16550,16550,16550,86
|
|
20240719,121900,1227494580,16550,16560,16560,16550,66
|
|
20240719,121800,1226401680,16550,16570,16570,16550,459
|
|
20240719,121700,1218796260,16570,16580,16580,16570,48
|
|
20240719,121600,1218000770,16580,16580,16580,16580,7
|
|
20240719,121500,1217884710,16580,16590,16590,16580,173
|
|
20240719,121400,1215016270,16620,16620,16620,16620,1
|
|
20240719,121300,1214999650,16580,16580,16580,16580,0
|
|
20240719,121200,1214999650,16580,16580,16580,16580,115
|
|
20240719,121100,1213092950,16580,16580,16610,16580,46
|
|
20240719,121000,1212329250,16610,16610,16610,16610,0
|
|
20240719,120900,1212329250,16610,16610,16610,16610,45
|
|
20240719,120800,1211581800,16610,16610,16610,16610,0
|
|
20240719,120700,1211581800,16610,16610,16610,16610,492
|
|
20240719,120600,1203409680,16600,16600,16600,16600,3
|
|
20240719,120500,1203359880,16600,16600,16600,16580,130
|
|
20240719,120400,1201204350,16590,16590,16590,16590,200
|
|
20240719,120300,1197886350,16590,16590,16590,16590,80
|
|
20240719,120200,1196559150,16610,16610,16610,16610,0
|
|
20240719,120100,1196559150,16610,16610,16610,16610,2
|
|
20240719,120000,1196525930,16630,16630,16630,16630,0
|
|
20240719,115900,1196525930,16630,16630,16630,16630,0
|
|
20240719,115800,1196525930,16630,16630,16630,16630,0
|
|
20240719,115700,1196525930,16630,16630,16630,16630,201
|
|
20240719,115600,1193183300,16630,16630,16630,16630,5
|
|
20240719,115500,1193100150,16630,16620,16630,16620,24
|
|
20240719,115400,1192701120,16630,16630,16630,16630,0
|
|
20240719,115300,1192701120,16630,16630,16630,16630,13
|
|
20240719,115200,1192484930,16640,16590,16640,16580,184
|
|
20240719,115100,1189433130,16640,16640,16640,16600,710
|
|
20240719,115000,1177642440,16640,16650,16650,16640,91
|
|
20240719,114900,1176127500,16660,16670,16670,16660,21
|
|
20240719,114800,1175777530,16670,16700,16700,16670,11
|
|
20240719,114700,1175593860,16700,16700,16700,16700,10
|
|
20240719,114600,1175426860,16670,16700,16700,16670,28
|
|
20240719,114500,1174959800,16670,16700,16700,16670,52
|
|
20240719,114400,1174092810,16700,16670,16700,16670,28
|
|
20240719,114300,1173625750,16670,16680,16680,16670,15
|
|
20240719,114200,1173375600,16680,16680,16680,16680,0
|
|
20240719,114100,1173375600,16680,16680,16680,16680,17
|
|
20240719,114000,1173092040,16680,16680,16680,16680,10
|
|
20240719,113900,1172925240,16680,16680,16680,16680,2
|
|
20240719,113800,1172891880,16680,16680,16680,16680,33
|
|
20240719,113700,1172341440,16680,16690,16690,16680,16
|
|
20240719,113600,1172074550,16680,16680,16680,16680,0
|
|
20240719,113500,1172074550,16680,16680,16680,16680,5
|
|
20240719,113400,1171991150,16680,16680,16680,16680,137
|
|
20240719,113300,1169705990,16680,16680,16680,16680,0
|
|
20240719,113200,1169705990,16680,16690,16690,16680,40
|
|
20240719,113100,1169038710,16680,16680,16680,16680,0
|
|
20240719,113000,1169038710,16680,16670,16680,16670,149
|
|
20240719,112900,1166553510,16630,16630,16630,16630,0
|
|
20240719,112800,1166553510,16630,16630,16630,16630,33
|
|
20240719,112700,1166004720,16630,16630,16630,16630,50
|
|
20240719,112600,1165173220,16630,16630,16630,16630,0
|
|
20240719,112500,1165173220,16630,16630,16630,16630,36
|
|
20240719,112400,1164574540,16630,16630,16630,16630,22
|
|
20240719,112300,1164208680,16630,16630,16630,16630,74
|
|
20240719,112200,1162978060,16630,16670,16670,16630,105
|
|
20240719,112100,1161230940,16680,16680,16690,16680,122
|
|
20240719,112000,1159195760,16680,16670,16680,16670,20
|
|
20240719,111900,1158862300,16670,16680,16680,16670,23
|
|
20240719,111800,1158478680,16680,16680,16680,16680,27
|
|
20240719,111700,1158028320,16680,16680,16680,16680,7
|
|
20240719,111600,1157911560,16690,16690,16690,16690,5
|
|
20240719,111500,1157828110,16720,16720,16720,16710,113
|
|
20240719,111400,1155939250,16700,16710,16710,16700,68
|
|
20240719,111300,1154803330,16710,16720,16720,16710,10
|
|
20240719,111200,1154636180,16720,16730,16730,16720,48
|
|
20240719,111100,1153833550,16730,16740,16740,16730,22
|
|
20240719,111000,1153465290,16730,16720,16730,16720,515
|
|
20240719,110900,1144850770,16720,16710,16720,16710,258
|
|
20240719,110800,1140537150,16710,16680,16710,16680,63
|
|
20240719,110700,1139485280,16670,16670,16670,16670,25
|
|
20240719,110600,1139068530,16670,16670,16670,16670,29
|
|
20240719,110500,1138585100,16670,16660,16670,16660,14
|
|
20240719,110400,1138351830,16660,16660,16660,16660,30
|
|
20240719,110300,1137852030,16660,16610,16660,16610,387
|
|
20240719,110200,1131417020,16600,16600,16600,16600,62
|
|
20240719,110100,1130387820,16600,16580,16600,16580,44
|
|
20240719,110000,1129657900,16580,16580,16580,16580,330
|
|
20240719,105900,1124186500,16590,16590,16590,16590,10
|
|
20240719,105800,1124020600,16580,16590,16590,16580,88
|
|
20240719,105700,1122560760,16590,16590,16590,16590,5
|
|
20240719,105600,1122477810,16590,16600,16600,16590,477
|
|
20240719,105500,1114563950,16590,16600,16600,16590,202
|
|
20240719,105400,1111210770,16590,16590,16590,16590,46
|
|
20240719,105300,1110447630,16600,16600,16600,16600,234
|
|
20240719,105200,1106563230,16600,16600,16600,16600,100
|
|
20240719,105100,1104903230,16600,16610,16610,16600,332
|
|
20240719,105000,1099391930,16610,16610,16610,16610,289
|
|
20240719,104900,1094591640,16610,16670,16670,16610,172
|
|
20240719,104800,1091733620,16670,16670,16670,16670,1
|
|
20240719,104700,1091716950,16680,16680,16680,16680,0
|
|
20240719,104600,1091716950,16680,16620,16680,16610,73
|
|
20240719,104500,1090504330,16680,16680,16680,16620,59
|
|
20240719,104400,1089522250,16680,16680,16680,16680,1
|
|
20240719,104300,1089505570,16610,16620,16620,16610,218
|
|
20240719,104200,1085884150,16620,16710,16710,16610,698
|
|
20240719,104100,1074256490,16740,16730,16740,16700,495
|
|
20240719,104000,1065977320,16700,16700,16700,16700,54
|
|
20240719,103900,1065075520,16700,16690,16700,16690,146
|
|
20240719,103800,1062637490,16690,16690,16690,16690,92
|
|
20240719,103700,1061102010,16610,16610,16610,16610,218
|
|
20240719,103600,1057481030,16610,16610,16610,16610,77
|
|
20240719,103500,1056202060,16600,16590,16600,16590,62
|
|
20240719,103400,1055173420,16590,16600,16600,16590,286
|
|
20240719,103300,1050428090,16590,16630,16630,16590,46
|
|
20240719,103200,1049664230,16630,16620,16630,16570,2246
|
|
20240719,103100,1012395410,16620,16670,16670,16610,494
|
|
20240719,103000,1004173560,16670,16710,16710,16670,2040
|
|
20240719,102900,970104010,16710,16720,16720,16710,465
|
|
20240719,102800,962333390,16720,16720,16720,16720,224
|
|
20240719,102700,958588110,16720,16730,16730,16720,430
|
|
20240719,102600,951397410,16720,16730,16730,16720,132
|
|
20240719,102500,949189460,16730,16750,16750,16730,338
|
|
20240719,102400,943532460,16750,16760,16760,16750,211
|
|
20240719,102300,939996150,16760,16770,16770,16760,274
|
|
20240719,102200,935403310,16760,16800,16800,16760,713
|
|
20240719,102100,923441170,16800,16810,16810,16780,104
|
|
20240719,102000,921695070,16810,16780,16810,16780,55
|
|
20240719,101900,920770610,16810,16800,16810,16800,95
|
|
20240719,101800,919173680,16780,16780,16780,16780,27
|
|
20240719,101700,918720620,16780,16780,16780,16780,128
|
|
20240719,101600,916572780,16790,16800,16800,16790,99
|
|
20240719,101500,914910530,16800,16780,16800,16780,284
|
|
20240719,101400,910140170,16780,16770,16790,16760,370
|
|
20240719,101300,903935350,16770,16760,16770,16760,88
|
|
20240719,101200,902459740,16760,16760,16770,16760,177
|
|
20240719,101100,899492130,16770,16760,16770,16760,87
|
|
20240719,101000,898033910,16760,16760,16760,16730,269
|
|
20240719,100900,893531770,16730,16710,16730,16710,63
|
|
20240719,100800,892478010,16710,16720,16720,16710,230
|
|
20240719,100700,888633870,16720,16730,16730,16710,267
|
|
20240719,100600,884170050,16720,16780,16780,16720,210
|
|
20240719,100500,880658250,16720,16740,16740,16720,548
|
|
20240719,100400,871494490,16740,16800,16800,16740,905
|
|
20240719,100300,856317850,16800,16820,16820,16800,1794
|
|
20240719,100200,826156880,16820,16850,16850,16810,1400
|
|
20240719,100100,802603220,16840,16840,16880,16830,634
|
|
20240719,100000,791927720,16840,16900,16910,16840,886
|
|
20240719,095900,776973590,16910,16900,16930,16890,637
|
|
20240719,095800,766199200,16900,16880,16900,16820,533
|
|
20240719,095700,757206470,16870,16920,16930,16870,3542
|
|
20240719,095600,697324890,16890,16890,16930,16870,1722
|
|
20240719,095500,668210500,16880,16850,16890,16820,1573
|
|
20240719,095400,641679850,16850,16840,16870,16790,1558
|
|
20240719,095300,615430400,16830,16840,16860,16830,780
|
|
20240719,095200,602290650,16850,16780,16850,16780,855
|
|
20240719,095100,587920620,16830,16830,16850,16780,2608
|
|
20240719,095000,544065810,16830,16840,16870,16830,2581
|
|
20240719,094900,500573530,16840,16810,16840,16780,2607
|
|
20240719,094800,456737690,16820,16720,16820,16720,2010
|
|
20240719,094700,423003980,16700,16610,16720,16610,1637
|
|
20240719,094600,395706460,16620,16600,16640,16580,725
|
|
20240719,094500,383663780,16600,16580,16600,16580,1071
|
|
20240719,094400,365897960,16580,16590,16600,16580,511
|
|
20240719,094300,357423050,16590,16530,16590,16530,255
|
|
20240719,094200,353200220,16530,16520,16550,16520,370
|
|
20240719,094100,347085620,16520,16520,16560,16520,523
|
|
20240719,094000,338440110,16520,16480,16520,16480,399
|
|
20240719,093900,331853750,16470,16480,16490,16460,125
|
|
20240719,093800,329793990,16470,16450,16470,16450,160
|
|
20240719,093700,327159110,16440,16420,16440,16420,5
|
|
20240719,093600,327076990,16420,16410,16420,16410,260
|
|
20240719,093500,322809190,16410,16420,16420,16410,374
|
|
20240719,093400,316670150,16420,16420,16420,16410,79
|
|
20240719,093300,315373200,16420,16420,16420,16420,139
|
|
20240719,093200,313090820,16410,16430,16430,16410,697
|
|
20240719,093100,301645640,16430,16460,16460,16430,229
|
|
20240719,093000,297882060,16460,16460,16470,16460,241
|
|
20240719,092900,293914980,16460,16460,16460,16460,3
|
|
20240719,092800,293865600,16470,16450,16470,16430,504
|
|
20240719,092700,285574040,16450,16440,16470,16440,682
|
|
20240719,092600,274356740,16440,16420,16440,16420,112
|
|
20240719,092500,272517460,16420,16430,16430,16420,217
|
|
20240719,092400,268952660,16430,16460,16460,16430,178
|
|
20240719,092300,266025910,16420,16400,16420,16400,450
|
|
20240719,092200,258641200,16400,16390,16400,16390,502
|
|
20240719,092100,250408580,16420,16420,16420,16390,636
|
|
20240719,092000,239974870,16420,16440,16450,16410,632
|
|
20240719,091900,229592420,16440,16440,16440,16440,101
|
|
20240719,091800,227931980,16450,16450,16450,16450,1
|
|
20240719,091700,227915530,16470,16490,16490,16390,84
|
|
20240719,091600,226537190,16520,16420,16520,16420,200
|
|
20240719,091500,223241320,16420,16420,16420,16380,201
|
|
20240719,091400,219940940,16420,16420,16420,16370,71
|
|
20240719,091300,218778220,16420,16420,16450,16420,306
|
|
20240719,091200,213750700,16420,16330,16420,16330,361
|
|
20240719,091100,207849540,16330,16290,16330,16290,209
|
|
20240719,091000,204440720,16290,16370,16420,16290,1860
|
|
20240719,090900,174069110,16420,16390,16420,16380,647
|
|
20240719,090800,163471110,16420,16420,16420,16380,621
|
|
20240719,090700,153281410,16550,16350,16550,16350,1676
|
|
20240719,090600,125843940,16350,16360,16380,16330,988
|
|
20240719,090500,109687970,16370,16380,16380,16360,815
|
|
20240719,090400,96345710,16370,16400,16400,16370,717
|
|
20240719,090300,84597420,16400,16370,16400,16350,606
|
|
20240719,090200,74681720,16400,16430,16450,16380,985
|
|
20240719,090100,58530040,16440,16600,16610,16440,1455
|
|
20240719,090000,34468870,16600,16690,16690,16600,2053
|