756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,213300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,213200,11017171530,16000,16000,16000,16000,0
|
|
20240801,213100,11017171530,16000,16000,16000,16000,0
|
|
20240801,213000,11017171530,16000,16000,16000,16000,0
|
|
20240801,212900,11017171530,16000,16000,16000,16000,0
|
|
20240801,212800,11017171530,16000,16000,16000,16000,0
|
|
20240801,212700,11017171530,16000,16000,16000,16000,0
|
|
20240801,212600,11017171530,16000,16000,16000,16000,0
|
|
20240801,212500,11017171530,16000,16000,16000,16000,0
|
|
20240801,212400,11017171530,16000,16000,16000,16000,0
|
|
20240801,212300,11017171530,16000,16000,16000,16000,0
|
|
20240801,212200,11017171530,16000,16000,16000,16000,0
|
|
20240801,212100,11017171530,16000,16000,16000,16000,0
|
|
20240801,212000,11017171530,16000,16000,16000,16000,0
|
|
20240801,211900,11017171530,16000,16000,16000,16000,0
|
|
20240801,211800,11017171530,16000,16000,16000,16000,0
|
|
20240801,211700,11017171530,16000,16000,16000,16000,0
|
|
20240801,211600,11017171530,16000,16000,16000,16000,0
|
|
20240801,211500,11017171530,16000,16000,16000,16000,0
|
|
20240801,211400,11017171530,16000,16000,16000,16000,0
|
|
20240801,211300,11017171530,16000,16000,16000,16000,0
|
|
20240801,211200,11017171530,16000,16000,16000,16000,0
|
|
20240801,211100,11017171530,16000,16000,16000,16000,0
|
|
20240801,211000,11017171530,16000,16000,16000,16000,0
|
|
20240801,210900,11017171530,16000,16000,16000,16000,0
|
|
20240801,210800,11017171530,16000,16000,16000,16000,0
|
|
20240801,210700,11017171530,16000,16000,16000,16000,0
|
|
20240801,210600,11017171530,16000,16000,16000,16000,0
|
|
20240801,210500,11017171530,16000,16000,16000,16000,0
|
|
20240801,210400,11017171530,16000,16000,16000,16000,0
|
|
20240801,210300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,210200,11017171530,16000,16000,16000,16000,0
|
|
20240801,210100,11017171530,16000,16000,16000,16000,0
|
|
20240801,210000,11017171530,16000,16000,16000,16000,0
|
|
20240801,205900,11017171530,16000,16000,16000,16000,0
|
|
20240801,205800,11017171530,16000,16000,16000,16000,0
|
|
20240801,205700,11017171530,16000,16000,16000,16000,0
|
|
20240801,205600,11017171530,16000,16000,16000,16000,0
|
|
20240801,205500,11017171530,16000,16000,16000,16000,0
|
|
20240801,205400,11017171530,16000,16000,16000,16000,0
|
|
20240801,205300,11017171530,16000,16000,16000,16000,0
|
|
20240801,205200,11017171530,16000,16000,16000,16000,0
|
|
20240801,205100,11017171530,16000,16000,16000,16000,0
|
|
20240801,205000,11017171530,16000,16000,16000,16000,0
|
|
20240801,204900,11017171530,16000,16000,16000,16000,0
|
|
20240801,204800,11017171530,16000,16000,16000,16000,0
|
|
20240801,204700,11017171530,16000,16000,16000,16000,0
|
|
20240801,204600,11017171530,16000,16000,16000,16000,0
|
|
20240801,204500,11017171530,16000,16000,16000,16000,0
|
|
20240801,204400,11017171530,16000,16000,16000,16000,0
|
|
20240801,204300,11017171530,16000,16000,16000,16000,0
|
|
20240801,204200,11017171530,16000,16000,16000,16000,0
|
|
20240801,204100,11017171530,16000,16000,16000,16000,0
|
|
20240801,204000,11017171530,16000,16000,16000,16000,0
|
|
20240801,203900,11017171530,16000,16000,16000,16000,0
|
|
20240801,203800,11017171530,16000,16000,16000,16000,0
|
|
20240801,203700,11017171530,16000,16000,16000,16000,0
|
|
20240801,203600,11017171530,16000,16000,16000,16000,0
|
|
20240801,203500,11017171530,16000,16000,16000,16000,0
|
|
20240801,203400,11017171530,16000,16000,16000,16000,0
|
|
20240801,203300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,203200,11017171530,16000,16000,16000,16000,0
|
|
20240801,203100,11017171530,16000,16000,16000,16000,0
|
|
20240801,203000,11017171530,16000,16000,16000,16000,0
|
|
20240801,202900,11017171530,16000,16000,16000,16000,0
|
|
20240801,202800,11017171530,16000,16000,16000,16000,0
|
|
20240801,202700,11017171530,16000,16000,16000,16000,0
|
|
20240801,202600,11017171530,16000,16000,16000,16000,0
|
|
20240801,202500,11017171530,16000,16000,16000,16000,0
|
|
20240801,202400,11017171530,16000,16000,16000,16000,0
|
|
20240801,202300,11017171530,16000,16000,16000,16000,0
|
|
20240801,202200,11017171530,16000,16000,16000,16000,0
|
|
20240801,202100,11017171530,16000,16000,16000,16000,0
|
|
20240801,202000,11017171530,16000,16000,16000,16000,0
|
|
20240801,201900,11017171530,16000,16000,16000,16000,0
|
|
20240801,201800,11017171530,16000,16000,16000,16000,0
|
|
20240801,201700,11017171530,16000,16000,16000,16000,0
|
|
20240801,201600,11017171530,16000,16000,16000,16000,0
|
|
20240801,201500,11017171530,16000,16000,16000,16000,0
|
|
20240801,201400,11017171530,16000,16000,16000,16000,0
|
|
20240801,201300,11017171530,16000,16000,16000,16000,0
|
|
20240801,201200,11017171530,16000,16000,16000,16000,0
|
|
20240801,201100,11017171530,16000,16000,16000,16000,0
|
|
20240801,201000,11017171530,16000,16000,16000,16000,0
|
|
20240801,200900,11017171530,16000,16000,16000,16000,0
|
|
20240801,200800,11017171530,16000,16000,16000,16000,0
|
|
20240801,200700,11017171530,16000,16000,16000,16000,0
|
|
20240801,200600,11017171530,16000,16000,16000,16000,0
|
|
20240801,200500,11017171530,16000,16000,16000,16000,0
|
|
20240801,200400,11017171530,16000,16000,16000,16000,0
|
|
20240801,200300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,200200,11017171530,16000,16000,16000,16000,0
|
|
20240801,200100,11017171530,16000,16000,16000,16000,0
|
|
20240801,200000,11017171530,16000,16000,16000,16000,0
|
|
20240801,195900,11017171530,16000,16000,16000,16000,0
|
|
20240801,195800,11017171530,16000,16000,16000,16000,0
|
|
20240801,195700,11017171530,16000,16000,16000,16000,0
|
|
20240801,195600,11017171530,16000,16000,16000,16000,0
|
|
20240801,195500,11017171530,16000,16000,16000,16000,0
|
|
20240801,195400,11017171530,16000,16000,16000,16000,0
|
|
20240801,195300,11017171530,16000,16000,16000,16000,0
|
|
20240801,195200,11017171530,16000,16000,16000,16000,0
|
|
20240801,195100,11017171530,16000,16000,16000,16000,0
|
|
20240801,195000,11017171530,16000,16000,16000,16000,0
|
|
20240801,194900,11017171530,16000,16000,16000,16000,0
|
|
20240801,194800,11017171530,16000,16000,16000,16000,0
|
|
20240801,194700,11017171530,16000,16000,16000,16000,0
|
|
20240801,194600,11017171530,16000,16000,16000,16000,0
|
|
20240801,194500,11017171530,16000,16000,16000,16000,0
|
|
20240801,194400,11017171530,16000,16000,16000,16000,0
|
|
20240801,194300,11017171530,16000,16000,16000,16000,0
|
|
20240801,194200,11017171530,16000,16000,16000,16000,0
|
|
20240801,194100,11017171530,16000,16000,16000,16000,0
|
|
20240801,194000,11017171530,16000,16000,16000,16000,0
|
|
20240801,193900,11017171530,16000,16000,16000,16000,0
|
|
20240801,193800,11017171530,16000,16000,16000,16000,0
|
|
20240801,193700,11017171530,16000,16000,16000,16000,0
|
|
20240801,193600,11017171530,16000,16000,16000,16000,0
|
|
20240801,193500,11017171530,16000,16000,16000,16000,0
|
|
20240801,193400,11017171530,16000,16000,16000,16000,0
|
|
20240801,193300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,193200,11017171530,16000,16000,16000,16000,0
|
|
20240801,193100,11017171530,16000,16000,16000,16000,0
|
|
20240801,193000,11017171530,16000,16000,16000,16000,0
|
|
20240801,192900,11017171530,16000,16000,16000,16000,0
|
|
20240801,192800,11017171530,16000,16000,16000,16000,0
|
|
20240801,192700,11017171530,16000,16000,16000,16000,0
|
|
20240801,192600,11017171530,16000,16000,16000,16000,0
|
|
20240801,192500,11017171530,16000,16000,16000,16000,0
|
|
20240801,192400,11017171530,16000,16000,16000,16000,0
|
|
20240801,192300,11017171530,16000,16000,16000,16000,0
|
|
20240801,192200,11017171530,16000,16000,16000,16000,0
|
|
20240801,192100,11017171530,16000,16000,16000,16000,0
|
|
20240801,192000,11017171530,16000,16000,16000,16000,0
|
|
20240801,191900,11017171530,16000,16000,16000,16000,0
|
|
20240801,191800,11017171530,16000,16000,16000,16000,0
|
|
20240801,191700,11017171530,16000,16000,16000,16000,0
|
|
20240801,191600,11017171530,16000,16000,16000,16000,0
|
|
20240801,191500,11017171530,16000,16000,16000,16000,0
|
|
20240801,191400,11017171530,16000,16000,16000,16000,0
|
|
20240801,191300,11017171530,16000,16000,16000,16000,0
|
|
20240801,191200,11017171530,16000,16000,16000,16000,0
|
|
20240801,191100,11017171530,16000,16000,16000,16000,0
|
|
20240801,191000,11017171530,16000,16000,16000,16000,0
|
|
20240801,190900,11017171530,16000,16000,16000,16000,0
|
|
20240801,190800,11017171530,16000,16000,16000,16000,0
|
|
20240801,190700,11017171530,16000,16000,16000,16000,0
|
|
20240801,190600,11017171530,16000,16000,16000,16000,0
|
|
20240801,190500,11017171530,16000,16000,16000,16000,0
|
|
20240801,190400,11017171530,16000,16000,16000,16000,0
|
|
20240801,190300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,190200,11017171530,16000,16000,16000,16000,0
|
|
20240801,190100,11017171530,16000,16000,16000,16000,0
|
|
20240801,190000,11017171530,16000,16000,16000,16000,0
|
|
20240801,185900,11017171530,16000,16000,16000,16000,0
|
|
20240801,185800,11017171530,16000,16000,16000,16000,0
|
|
20240801,185700,11017171530,16000,16000,16000,16000,0
|
|
20240801,185600,11017171530,16000,16000,16000,16000,0
|
|
20240801,185500,11017171530,16000,16000,16000,16000,0
|
|
20240801,185400,11017171530,16000,16000,16000,16000,0
|
|
20240801,185300,11017171530,16000,16000,16000,16000,0
|
|
20240801,185200,11017171530,16000,16000,16000,16000,0
|
|
20240801,185100,11017171530,16000,16000,16000,16000,0
|
|
20240801,185000,11017171530,16000,16000,16000,16000,0
|
|
20240801,184900,11017171530,16000,16000,16000,16000,0
|
|
20240801,184800,11017171530,16000,16000,16000,16000,0
|
|
20240801,184700,11017171530,16000,16000,16000,16000,0
|
|
20240801,184600,11017171530,16000,16000,16000,16000,0
|
|
20240801,184500,11017171530,16000,16000,16000,16000,0
|
|
20240801,184400,11017171530,16000,16000,16000,16000,0
|
|
20240801,184300,11017171530,16000,16000,16000,16000,0
|
|
20240801,184200,11017171530,16000,16000,16000,16000,0
|
|
20240801,184100,11017171530,16000,16000,16000,16000,0
|
|
20240801,184000,11017171530,16000,16000,16000,16000,0
|
|
20240801,183900,11017171530,16000,16000,16000,16000,0
|
|
20240801,183800,11017171530,16000,16000,16000,16000,0
|
|
20240801,183700,11017171530,16000,16000,16000,16000,0
|
|
20240801,183600,11017171530,16000,16000,16000,16000,0
|
|
20240801,183500,11017171530,16000,16000,16000,16000,0
|
|
20240801,183400,11017171530,16000,16000,16000,16000,0
|
|
20240801,183300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,183200,11017171530,16000,16000,16000,16000,0
|
|
20240801,183100,11017171530,16000,16000,16000,16000,0
|
|
20240801,183000,11017171530,16000,16000,16000,16000,0
|
|
20240801,182900,11017171530,16000,16000,16000,16000,0
|
|
20240801,182800,11017171530,16000,16000,16000,16000,0
|
|
20240801,182700,11017171530,16000,16000,16000,16000,0
|
|
20240801,182600,11017171530,16000,16000,16000,16000,0
|
|
20240801,182500,11017171530,16000,16000,16000,16000,0
|
|
20240801,182400,11017171530,16000,16000,16000,16000,0
|
|
20240801,182300,11017171530,16000,16000,16000,16000,0
|
|
20240801,182200,11017171530,16000,16000,16000,16000,0
|
|
20240801,182100,11017171530,16000,16000,16000,16000,0
|
|
20240801,182000,11017171530,16000,16000,16000,16000,0
|
|
20240801,181900,11017171530,16000,16000,16000,16000,0
|
|
20240801,181800,11017171530,16000,16000,16000,16000,0
|
|
20240801,181700,11017171530,16000,16000,16000,16000,0
|
|
20240801,181600,11017171530,16000,16000,16000,16000,0
|
|
20240801,181500,11017171530,16000,16000,16000,16000,0
|
|
20240801,181400,11017171530,16000,16000,16000,16000,0
|
|
20240801,181300,11017171530,16000,16000,16000,16000,0
|
|
20240801,181200,11017171530,16000,16000,16000,16000,0
|
|
20240801,181100,11017171530,16000,16000,16000,16000,0
|
|
20240801,181000,11017171530,16000,16000,16000,16000,0
|
|
20240801,180900,11017171530,16000,16000,16000,16000,0
|
|
20240801,180800,11017171530,16000,16000,16000,16000,0
|
|
20240801,180700,11017171530,16000,16000,16000,16000,0
|
|
20240801,180600,11017171530,16000,16000,16000,16000,0
|
|
20240801,180500,11017171530,16000,16000,16000,16000,0
|
|
20240801,180400,11017171530,16000,16000,16000,16000,0
|
|
20240801,180300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,180200,11017171530,16000,16000,16000,16000,0
|
|
20240801,180100,11017171530,16000,16000,16000,16000,0
|
|
20240801,180000,11017171530,16000,16000,16000,16000,0
|
|
20240801,175900,11017171530,16000,16000,16000,16000,0
|
|
20240801,175800,11017171530,16000,16000,16000,16000,0
|
|
20240801,175700,11017171530,16000,16000,16000,16000,0
|
|
20240801,175600,11017171530,16000,16000,16000,16000,0
|
|
20240801,175500,11017171530,16000,16000,16000,16000,0
|
|
20240801,175400,11017171530,16000,16000,16000,16000,0
|
|
20240801,175300,11017171530,16000,16000,16000,16000,0
|
|
20240801,175200,11017171530,16000,16000,16000,16000,0
|
|
20240801,175100,11017171530,16000,16000,16000,16000,0
|
|
20240801,175000,11017171530,16000,16000,16000,16000,0
|
|
20240801,174900,11017171530,16000,16000,16000,16000,0
|
|
20240801,174800,11017171530,16000,16000,16000,16000,0
|
|
20240801,174700,11017171530,16000,16000,16000,16000,0
|
|
20240801,174600,11017171530,16000,16000,16000,16000,0
|
|
20240801,174500,11017171530,16000,16000,16000,16000,0
|
|
20240801,174400,11017171530,16000,16000,16000,16000,0
|
|
20240801,174300,11017171530,16000,16000,16000,16000,0
|
|
20240801,174200,11017171530,16000,16000,16000,16000,0
|
|
20240801,174100,11017171530,16000,16000,16000,16000,0
|
|
20240801,174000,11017171530,16000,16000,16000,16000,0
|
|
20240801,173900,11017171530,16000,16000,16000,16000,0
|
|
20240801,173800,11017171530,16000,16000,16000,16000,0
|
|
20240801,173700,11017171530,16000,16000,16000,16000,0
|
|
20240801,173600,11017171530,16000,16000,16000,16000,0
|
|
20240801,173500,11017171530,16000,16000,16000,16000,0
|
|
20240801,173400,11017171530,16000,16000,16000,16000,0
|
|
20240801,173300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,173200,11017171530,16000,16000,16000,16000,0
|
|
20240801,173100,11017171530,16000,16000,16000,16000,0
|
|
20240801,173000,11017171530,16000,16000,16000,16000,0
|
|
20240801,172900,11017171530,16000,16000,16000,16000,0
|
|
20240801,172800,11017171530,16000,16000,16000,16000,0
|
|
20240801,172700,11017171530,16000,16000,16000,16000,0
|
|
20240801,172600,11017171530,16000,16000,16000,16000,0
|
|
20240801,172500,11017171530,16000,16000,16000,16000,0
|
|
20240801,172400,11017171530,16000,16000,16000,16000,0
|
|
20240801,172300,11017171530,16000,16000,16000,16000,0
|
|
20240801,172200,11017171530,16000,16000,16000,16000,0
|
|
20240801,172100,11017171530,16000,16000,16000,16000,0
|
|
20240801,172000,11017171530,16000,16000,16000,16000,0
|
|
20240801,171900,11017171530,16000,16000,16000,16000,0
|
|
20240801,171800,11017171530,16000,16000,16000,16000,0
|
|
20240801,171700,11017171530,16000,16000,16000,16000,0
|
|
20240801,171600,11017171530,16000,16000,16000,16000,0
|
|
20240801,171500,11017171530,16000,16000,16000,16000,0
|
|
20240801,171400,11017171530,16000,16000,16000,16000,0
|
|
20240801,171300,11017171530,16000,16000,16000,16000,0
|
|
20240801,171200,11017171530,16000,16000,16000,16000,0
|
|
20240801,171100,11017171530,16000,16000,16000,16000,0
|
|
20240801,171000,11017171530,16000,16000,16000,16000,0
|
|
20240801,170900,11017171530,16000,16000,16000,16000,0
|
|
20240801,170800,11017171530,16000,16000,16000,16000,0
|
|
20240801,170700,11017171530,16000,16000,16000,16000,0
|
|
20240801,170600,11017171530,16000,16000,16000,16000,0
|
|
20240801,170500,11017171530,16000,16000,16000,16000,0
|
|
20240801,170400,11017171530,16000,16000,16000,16000,0
|
|
20240801,170300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,170200,11017171530,16000,16000,16000,16000,0
|
|
20240801,170100,11017171530,16000,16000,16000,16000,0
|
|
20240801,170000,11017171530,16000,16000,16000,16000,0
|
|
20240801,165900,11017171530,16000,16000,16000,16000,0
|
|
20240801,165800,11017171530,16000,16000,16000,16000,0
|
|
20240801,165700,11017171530,16000,16000,16000,16000,0
|
|
20240801,165600,11017171530,16000,16000,16000,16000,0
|
|
20240801,165500,11017171530,16000,16000,16000,16000,0
|
|
20240801,165400,11017171530,16000,16000,16000,16000,0
|
|
20240801,165300,11017171530,16000,16000,16000,16000,0
|
|
20240801,165200,11017171530,16000,16000,16000,16000,0
|
|
20240801,165100,11017171530,16000,16000,16000,16000,0
|
|
20240801,165000,11017171530,16000,16000,16000,16000,0
|
|
20240801,164900,11017171530,16000,16000,16000,16000,0
|
|
20240801,164800,11017171530,16000,16000,16000,16000,0
|
|
20240801,164700,11017171530,16000,16000,16000,16000,0
|
|
20240801,164600,11017171530,16000,16000,16000,16000,0
|
|
20240801,164500,11017171530,16000,16000,16000,16000,0
|
|
20240801,164400,11017171530,16000,16000,16000,16000,0
|
|
20240801,164300,11017171530,16000,16000,16000,16000,0
|
|
20240801,164200,11017171530,16000,16000,16000,16000,0
|
|
20240801,164100,11017171530,16000,16000,16000,16000,0
|
|
20240801,164000,11017171530,16000,16000,16000,16000,0
|
|
20240801,163900,11017171530,16000,16000,16000,16000,0
|
|
20240801,163800,11017171530,16000,16000,16000,16000,0
|
|
20240801,163700,11017171530,16000,16000,16000,16000,0
|
|
20240801,163600,11017171530,16000,16000,16000,16000,0
|
|
20240801,163500,11017171530,16000,16000,16000,16000,0
|
|
20240801,163400,11017171530,16000,16000,16000,16000,0
|
|
20240801,163300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,163200,11017171530,16000,16000,16000,16000,0
|
|
20240801,163100,11017171530,16000,16000,16000,16000,0
|
|
20240801,163000,11017171530,16000,16000,16000,16000,0
|
|
20240801,162900,11017171530,16000,16000,16000,16000,0
|
|
20240801,162800,11017171530,16000,16000,16000,16000,0
|
|
20240801,162700,11017171530,16000,16000,16000,16000,0
|
|
20240801,162600,11017171530,16000,16000,16000,16000,0
|
|
20240801,162500,11017171530,16000,16000,16000,16000,0
|
|
20240801,162400,11017171530,16000,16000,16000,16000,0
|
|
20240801,162300,11017171530,16000,16000,16000,16000,0
|
|
20240801,162200,11017171530,16000,16000,16000,16000,0
|
|
20240801,162100,11017171530,16000,16000,16000,16000,0
|
|
20240801,162000,11017171530,16000,16000,16000,16000,0
|
|
20240801,161900,11017171530,16000,16000,16000,16000,0
|
|
20240801,161800,11017171530,16000,16000,16000,16000,0
|
|
20240801,161700,11017171530,16000,16000,16000,16000,0
|
|
20240801,161600,11017171530,16000,16000,16000,16000,0
|
|
20240801,161500,11017171530,16000,16000,16000,16000,0
|
|
20240801,161400,11017171530,16000,16000,16000,16000,0
|
|
20240801,161300,11017171530,16000,16000,16000,16000,0
|
|
20240801,161200,11017171530,16000,16000,16000,16000,0
|
|
20240801,161100,11017171530,16000,16000,16000,16000,0
|
|
20240801,161000,11017171530,16000,16000,16000,16000,0
|
|
20240801,160900,11017171530,16000,16000,16000,16000,0
|
|
20240801,160800,11017171530,16000,16000,16000,16000,0
|
|
20240801,160700,11017171530,16000,16000,16000,16000,0
|
|
20240801,160600,11017171530,16000,16000,16000,16000,0
|
|
20240801,160500,11017171530,16000,16000,16000,16000,0
|
|
20240801,160400,11017171530,16000,16000,16000,16000,0
|
|
20240801,160300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,160200,11017171530,16000,16000,16000,16000,0
|
|
20240801,160100,11017171530,16000,16000,16000,16000,0
|
|
20240801,160000,11017171530,16000,16000,16000,16000,0
|
|
20240801,155900,11017171530,16000,16000,16000,16000,0
|
|
20240801,155800,11017171530,16000,16000,16000,16000,0
|
|
20240801,155700,11017171530,16000,16000,16000,16000,0
|
|
20240801,155600,11017171530,16000,16000,16000,16000,0
|
|
20240801,155500,11017171530,16000,16000,16000,16000,0
|
|
20240801,155400,11017171530,16000,16000,16000,16000,0
|
|
20240801,155300,11017171530,16000,16000,16000,16000,0
|
|
20240801,155200,11017171530,16000,16000,16000,16000,0
|
|
20240801,155100,11017171530,16000,16000,16000,16000,0
|
|
20240801,155000,11017171530,16000,16000,16000,16000,0
|
|
20240801,154900,11017171530,16000,16000,16000,16000,0
|
|
20240801,154800,11017171530,16000,16000,16000,16000,0
|
|
20240801,154700,11017171530,16000,16000,16000,16000,0
|
|
20240801,154600,11017171530,16000,16000,16000,16000,0
|
|
20240801,154500,11017171530,16000,16000,16000,16000,0
|
|
20240801,154400,11017171530,16000,16000,16000,16000,0
|
|
20240801,154300,11017171530,16000,16000,16000,16000,0
|
|
20240801,154200,11017171530,16000,16000,16000,16000,0
|
|
20240801,154100,11017171530,16000,16000,16000,16000,0
|
|
20240801,154000,11017171530,16000,16000,16000,16000,0
|
|
20240801,153900,11017171530,16000,16000,16000,16000,0
|
|
20240801,153800,11017171530,16000,16000,16000,16000,0
|
|
20240801,153700,11017171530,16000,16000,16000,16000,0
|
|
20240801,153600,11017171530,16000,16000,16000,16000,0
|
|
20240801,153500,11017171530,16000,16000,16000,16000,0
|
|
20240801,153400,11017171530,16000,16000,16000,16000,0
|
|
20240801,153300,11017171530,16000,16000,16000,16000,5930
|
|
20240801,153200,11017171530,16000,16000,16000,16000,0
|
|
20240801,153100,11017171530,16000,16000,16000,16000,0
|
|
20240801,153000,11017171530,16000,16000,16000,16000,5930
|
|
20240801,152900,10922291530,16040,16040,16040,16040,0
|
|
20240801,152800,10922291530,16040,16040,16040,16040,0
|
|
20240801,152700,10922291530,16040,16040,16040,16040,0
|
|
20240801,152600,10922291530,16040,16040,16040,16040,0
|
|
20240801,152500,10922291530,16040,16040,16040,16040,0
|
|
20240801,152400,10922291530,16040,16040,16040,16040,0
|
|
20240801,152300,10922291530,16040,16040,16040,16040,0
|
|
20240801,152200,10922291530,16040,16040,16040,16040,0
|
|
20240801,152100,10922291530,16040,16040,16040,16040,0
|
|
20240801,152000,10922291530,16040,16040,16040,16040,0
|
|
20240801,151900,10922291530,16040,16040,16060,16040,68
|
|
20240801,151800,10921200490,16030,16020,16040,16020,383
|
|
20240801,151700,10915061030,16020,16030,16030,16010,913
|
|
20240801,151600,10900433220,16020,16040,16040,16020,438
|
|
20240801,151500,10893411990,16040,16040,16050,16020,1697
|
|
20240801,151400,10866218240,16050,16050,16050,16040,742
|
|
20240801,151300,10854312690,16050,16060,16070,16040,498
|
|
20240801,151200,10846320080,16060,16070,16120,16060,582
|
|
20240801,151100,10836954770,16110,16070,16110,16070,51
|
|
20240801,151000,10836135160,16070,16080,16130,16050,224
|
|
20240801,150900,10832535780,16080,16060,16080,16060,108
|
|
20240801,150800,10830800680,16050,16050,16050,16050,122
|
|
20240801,150700,10828842580,16050,16080,16080,16050,452
|
|
20240801,150600,10821581830,16080,16110,16130,16030,4233
|
|
20240801,150500,10753536670,16110,16120,16130,16110,279
|
|
20240801,150400,10749038130,16120,16110,16120,16110,249
|
|
20240801,150300,10745025200,16110,16100,16110,16090,175
|
|
20240801,150200,10742208110,16100,16100,16110,16090,1028
|
|
20240801,150100,10725657440,16090,16100,16100,16090,203
|
|
20240801,150000,10722391140,16100,16090,16100,16090,267
|
|
20240801,145900,10718095080,16090,16080,16090,16080,12
|
|
20240801,145800,10717902060,16080,16080,16080,16080,78
|
|
20240801,145700,10716647820,16080,16100,16100,16080,1719
|
|
20240801,145600,10688996640,16100,16110,16110,16100,7
|
|
20240801,145500,10688883920,16120,16100,16120,16090,616
|
|
20240801,145400,10678965650,16120,16100,16120,16100,186
|
|
20240801,145300,10675971010,16100,16120,16120,16100,113
|
|
20240801,145200,10674151450,16090,16090,16090,16090,55
|
|
20240801,145100,10673266500,16130,16110,16130,16090,441
|
|
20240801,145000,10666162250,16110,16090,16110,16090,528
|
|
20240801,144900,10657665690,16080,16080,16080,16080,50
|
|
20240801,144800,10656861690,16070,16060,16070,16060,19
|
|
20240801,144700,10656556370,16060,16070,16070,16050,418
|
|
20240801,144600,10649844950,16070,16070,16070,16050,1835
|
|
20240801,144500,10620378830,16070,16070,16070,16060,126
|
|
20240801,144400,10618354910,16060,16090,16090,16060,2193
|
|
20240801,144300,10583120190,16090,16100,16100,16090,116
|
|
20240801,144200,10581252600,16100,16090,16110,16060,1181
|
|
20240801,144100,10562262930,16080,16090,16100,16070,586
|
|
20240801,144000,10552839220,16090,16100,16100,16080,689
|
|
20240801,143900,10541751710,16100,16100,16110,16100,928
|
|
20240801,143800,10526810370,16130,16160,16160,16090,1434
|
|
20240801,143700,10503699760,16160,16170,16170,16140,87
|
|
20240801,143600,10502293800,16170,16130,16170,16100,924
|
|
20240801,143500,10487388740,16120,16150,16160,16120,785
|
|
20240801,143400,10474729330,16160,16180,16210,16120,1275
|
|
20240801,143300,10454160970,16210,16320,16320,16160,5389
|
|
20240801,143200,10366880690,16330,16270,16420,16190,7892
|
|
20240801,143100,10238020460,16270,16190,16270,16120,1534
|
|
20240801,143000,10213195460,16200,16170,16330,16170,4849
|
|
20240801,142900,10134370540,16190,16090,16190,16090,1812
|
|
20240801,142800,10105127270,16090,16080,16090,16080,33
|
|
20240801,142700,10104596320,16080,16080,16080,16070,281
|
|
20240801,142600,10100078250,16080,16090,16110,16080,1077
|
|
20240801,142500,10082750450,16090,16110,16110,16090,368
|
|
20240801,142400,10076826020,16110,16100,16120,16080,573
|
|
20240801,142300,10067601260,16100,16100,16110,16080,2129
|
|
20240801,142200,10033346360,16090,16120,16120,16090,3114
|
|
20240801,142100,9983208370,16120,16130,16140,16110,1676
|
|
20240801,142000,9956205130,16140,16130,16140,16120,114
|
|
20240801,141900,9954366830,16130,16140,16140,16120,633
|
|
20240801,141800,9944161740,16140,16130,16140,16120,814
|
|
20240801,141700,9931032720,16120,16130,16130,16110,1097
|
|
20240801,141600,9913350300,16130,16150,16150,16130,168
|
|
20240801,141500,9910638570,16150,16150,16150,16150,239
|
|
20240801,141400,9906778720,16160,16150,16160,16140,290
|
|
20240801,141300,9902095920,16150,16130,16150,16120,137
|
|
20240801,141200,9899886380,16140,16130,16140,16130,403
|
|
20240801,141100,9893385910,16130,16170,16170,16120,340
|
|
20240801,141000,9887903450,16170,16160,16170,16160,11
|
|
20240801,140900,9887725620,16170,16140,16170,16110,872
|
|
20240801,140800,9873652080,16130,16140,16150,16130,98
|
|
20240801,140700,9872070470,16140,16120,16140,16120,268
|
|
20240801,140600,9867749860,16120,16130,16140,16120,742
|
|
20240801,140500,9855781610,16130,16140,16140,16130,60
|
|
20240801,140400,9854813780,16140,16130,16150,16130,85
|
|
20240801,140300,9853442680,16130,16150,16160,16120,384
|
|
20240801,140200,9847243170,16150,16140,16150,16120,69
|
|
20240801,140100,9846130490,16130,16130,16130,16120,764
|
|
20240801,140000,9833813400,16120,16150,16150,16120,1523
|
|
20240801,135900,9809247420,16150,16140,16160,16140,129
|
|
20240801,135800,9807163650,16140,16140,16140,16140,601
|
|
20240801,135700,9797463510,16140,16140,16140,16140,81
|
|
20240801,135600,9796156170,16180,16160,16180,16130,1414
|
|
20240801,135500,9773336710,16150,16140,16150,16140,74
|
|
20240801,135400,9772142210,16140,16160,16160,16140,842
|
|
20240801,135300,9758546260,16150,16150,16160,16150,238
|
|
20240801,135200,9754701910,16180,16160,16190,16150,440
|
|
20240801,135100,9747591950,16160,16170,16190,16160,312
|
|
20240801,135000,9742547570,16170,16170,16190,16170,432
|
|
20240801,134900,9735560510,16170,16170,16170,16170,251
|
|
20240801,134800,9731501840,16170,16170,16200,16170,197
|
|
20240801,134700,9728316140,16170,16170,16170,16170,200
|
|
20240801,134600,9725082140,16170,16200,16200,16170,26
|
|
20240801,134500,9724661000,16200,16180,16200,16180,237
|
|
20240801,134400,9720825860,16150,16150,16170,16150,258
|
|
20240801,134300,9716657920,16140,16150,16160,16140,1189
|
|
20240801,134200,9697452960,16150,16150,16150,16150,325
|
|
20240801,134100,9692204210,16140,16180,16180,16140,66
|
|
20240801,134000,9691137730,16130,16190,16190,16130,1055
|
|
20240801,133900,9674102020,16190,16200,16200,16160,260
|
|
20240801,133800,9669900000,16140,16150,16220,16140,1330
|
|
20240801,133700,9648382980,16150,16170,16210,16140,1194
|
|
20240801,133600,9629069460,16160,16200,16210,16140,923
|
|
20240801,133500,9614139850,16200,16180,16210,16130,3615
|
|
20240801,133400,9555737840,16180,16220,16220,16170,35
|
|
20240801,133300,9555171330,16170,16240,16240,16160,1118
|
|
20240801,133200,9537095720,16190,16200,16240,16190,503
|
|
20240801,133100,9528945610,16240,16250,16250,16200,226
|
|
20240801,133000,9525283720,16200,16210,16250,16160,839
|
|
20240801,132900,9511710540,16240,16260,16310,16240,1494
|
|
20240801,132800,9487388210,16250,16280,16280,16160,4143
|
|
20240801,132700,9420272930,16280,16280,16290,16250,830
|
|
20240801,132600,9406773720,16250,16240,16280,16190,319
|
|
20240801,132500,9401593290,16240,16240,16250,16240,490
|
|
20240801,132400,9393631290,16240,16230,16250,16200,157
|
|
20240801,132300,9391082450,16230,16180,16240,16170,559
|
|
20240801,132200,9382030040,16180,16200,16200,16170,1838
|
|
20240801,132100,9352284410,16190,16190,16200,16180,1186
|
|
20240801,132000,9333082780,16190,16210,16230,16190,1675
|
|
20240801,131900,9305953590,16200,16210,16230,16200,997
|
|
20240801,131800,9289785660,16250,16270,16300,16200,4633
|
|
20240801,131700,9214646790,16320,16300,16330,16260,836
|
|
20240801,131600,9201036710,16340,16290,16340,16270,1323
|
|
20240801,131500,9179475450,16290,16320,16390,16290,5275
|
|
20240801,131400,9093369300,16380,16340,16400,16290,3175
|
|
20240801,131300,9041439260,16350,16350,16460,16260,6997
|
|
20240801,131200,8926894420,16350,16230,16480,16230,7764
|
|
20240801,131100,8799788810,16240,16240,16280,16230,3535
|
|
20240801,131000,8742346550,16280,16300,16350,16220,1142
|
|
20240801,130900,8723716720,16300,16210,16300,16190,1729
|
|
20240801,130800,8695595540,16200,16210,16230,16200,283
|
|
20240801,130700,8691010040,16200,16190,16200,16180,2243
|
|
20240801,130600,8654704050,16190,16190,16230,16160,623
|
|
20240801,130500,8644618810,16190,16190,16200,16190,114
|
|
20240801,130400,8642773130,16190,16170,16190,16140,1470
|
|
20240801,130300,8619033610,16150,16170,16170,16130,1364
|
|
20240801,130200,8597010620,16180,16160,16200,16150,1060
|
|
20240801,130100,8579875950,16200,16160,16200,16130,1818
|
|
20240801,130000,8550521400,16160,16170,16180,16130,3846
|
|
20240801,125900,8488374690,16170,16240,16240,16170,1834
|
|
20240801,125800,8458690530,16240,16250,16250,16240,720
|
|
20240801,125700,8446994460,16250,16280,16280,16240,715
|
|
20240801,125600,8435366090,16280,16280,16290,16250,354
|
|
20240801,125500,8429606400,16280,16220,16280,16180,1966
|
|
20240801,125400,8397723630,16220,16230,16230,16190,1985
|
|
20240801,125300,8365548700,16230,16210,16230,16170,3634
|
|
20240801,125200,8306701060,16220,16270,16270,16210,1922
|
|
20240801,125100,8275506070,16270,16300,16310,16270,730
|
|
20240801,125000,8263623030,16300,16310,16330,16270,790
|
|
20240801,124900,8250748570,16310,16300,16310,16260,1444
|
|
20240801,124800,8227240650,16310,16310,16360,16300,3316
|
|
20240801,124700,8173055760,16320,16260,16320,16240,3595
|
|
20240801,124600,8114558380,16260,16300,16300,16260,1404
|
|
20240801,124500,8091690260,16300,16200,16390,16190,4510
|
|
20240801,124400,8018331170,16170,16280,16280,16150,6562
|
|
20240801,124300,7912068650,16270,16310,16350,16250,4222
|
|
20240801,124200,7843316290,16350,16300,16370,16200,8637
|
|
20240801,124100,7702972530,16310,16400,16420,16280,8769
|
|
20240801,124000,7559719340,16430,16530,16530,16400,4056
|
|
20240801,123900,7493045940,16530,16350,16550,16350,9503
|
|
20240801,123800,7337172220,16360,16520,16520,16350,11061
|
|
20240801,123700,7155312710,16520,16660,16700,16510,12214
|
|
20240801,123600,6952489710,16680,16610,16800,16610,16385
|
|
20240801,123500,6679080340,16620,16450,16680,16450,27683
|
|
20240801,123400,6219109400,16450,16570,16570,16400,16134
|
|
20240801,123300,5953158880,16540,16680,16730,16410,33531
|
|
20240801,123200,5396682990,16680,16930,16930,16680,41441
|
|
20240801,123100,4701255320,16930,17030,17100,16920,49443
|
|
20240801,123000,3859319720,17020,16800,17090,16760,83083
|
|
20240801,122900,2447433350,16800,16270,16800,16270,66105
|
|
20240801,122800,1352910840,16270,15940,16270,15940,13070
|
|
20240801,122700,1142821940,15940,15900,15940,15900,190
|
|
20240801,122600,1139800340,15900,15970,15990,15900,1237
|
|
20240801,122500,1120054900,15990,15890,15990,15890,2781
|
|
20240801,122400,1075698320,15890,15900,15900,15890,201
|
|
20240801,122300,1072504360,15900,15910,15910,15900,314
|
|
20240801,122200,1067511340,15920,15910,15920,15910,105
|
|
20240801,122100,1065839760,15910,15900,15910,15900,246
|
|
20240801,122000,1061928330,15880,15880,15890,15880,177
|
|
20240801,121900,1059116070,15880,15880,15880,15880,289
|
|
20240801,121800,1054526750,15860,15870,15880,15860,422
|
|
20240801,121700,1047826890,15870,15870,15870,15870,619
|
|
20240801,121600,1038003360,15870,15860,15870,15860,392
|
|
20240801,121500,1031785570,15870,15860,15870,15850,350
|
|
20240801,121400,1026234350,15860,15850,15860,15850,81
|
|
20240801,121300,1024949770,15860,15860,15860,15860,3
|
|
20240801,121200,1024902190,15850,15850,15850,15850,73
|
|
20240801,121100,1023745140,15850,15850,15850,15850,5
|
|
20240801,121000,1023665890,15860,15860,15860,15860,1
|
|
20240801,120900,1023650030,15860,15860,15860,15860,63
|
|
20240801,120800,1022650850,15850,15850,15850,15850,179
|
|
20240801,120700,1019813700,15840,15840,15840,15840,0
|
|
20240801,120600,1019813700,15840,15840,15850,15840,76
|
|
20240801,120500,1018609850,15840,15830,15840,15830,30
|
|
20240801,120400,1018134930,15830,15830,15830,15830,87
|
|
20240801,120300,1016757720,15830,15820,15830,15820,227
|
|
20240801,120200,1013164510,15820,15820,15820,15820,140
|
|
20240801,120100,1010949710,15830,15830,15830,15830,115
|
|
20240801,120000,1009129260,15830,15790,15830,15790,132
|
|
20240801,115900,1007040380,15830,15830,15830,15830,0
|
|
20240801,115800,1007040380,15830,15830,15830,15830,1
|
|
20240801,115700,1007024550,15780,15790,15790,15780,595
|
|
20240801,115600,997635440,15780,15780,15780,15780,0
|
|
20240801,115500,997635440,15780,15780,15780,15780,1
|
|
20240801,115400,997619660,15830,15820,15830,15820,2
|
|
20240801,115300,997588010,15820,15800,15820,15800,954
|
|
20240801,115200,982509260,15800,15800,15800,15800,0
|
|
20240801,115100,982509260,15800,15790,15800,15790,204
|
|
20240801,115000,979288060,15800,15800,15800,15800,0
|
|
20240801,114900,979288060,15800,15800,15800,15800,1
|
|
20240801,114800,979272260,15790,15780,15790,15780,34
|
|
20240801,114700,978735450,15780,15780,15780,15780,4
|
|
20240801,114600,978672330,15800,15800,15800,15800,5
|
|
20240801,114500,978593330,15800,15800,15800,15800,23
|
|
20240801,114400,978229930,15800,15750,15800,15750,24
|
|
20240801,114300,977851830,15800,15800,15800,15800,115
|
|
20240801,114200,976034830,15800,15800,15800,15800,0
|
|
20240801,114100,976034830,15800,15800,15800,15800,0
|
|
20240801,114000,976034830,15800,15800,15800,15800,331
|
|
20240801,113900,970805030,15800,15800,15800,15800,108
|
|
20240801,113800,969098630,15800,15800,15800,15800,0
|
|
20240801,113700,969098630,15800,15800,15800,15800,4
|
|
20240801,113600,969035430,15810,15810,15810,15810,0
|
|
20240801,113500,969035430,15810,15810,15810,15810,230
|
|
20240801,113400,965399130,15810,15810,15810,15810,1
|
|
20240801,113300,965383320,15730,15810,15810,15730,5
|
|
20240801,113200,965304510,15810,15800,15810,15800,512
|
|
20240801,113100,957209910,15800,15800,15800,15800,0
|
|
20240801,113000,957209910,15800,15810,15810,15800,3
|
|
20240801,112900,957162500,15690,15690,15690,15690,0
|
|
20240801,112800,957162500,15690,15800,15800,15690,1216
|
|
20240801,112700,938042810,15810,15820,15830,15810,398
|
|
20240801,112600,931743910,15820,15820,15820,15810,314
|
|
20240801,112500,926776440,15810,15800,15810,15800,147
|
|
20240801,112400,924453070,15800,15800,15800,15800,0
|
|
20240801,112300,924453070,15800,15800,15800,15800,13
|
|
20240801,112200,924247670,15790,15790,15790,15790,214
|
|
20240801,112100,920868610,15790,15790,15790,15790,100
|
|
20240801,112000,919289610,15790,15790,15790,15790,135
|
|
20240801,111900,917157960,15760,15760,15760,15760,2
|
|
20240801,111800,917126440,15750,15750,15750,15750,0
|
|
20240801,111700,917126440,15750,15750,15750,15750,1
|
|
20240801,111600,917110690,15740,15750,15790,15740,137
|
|
20240801,111500,914953210,15750,15750,15790,15750,290
|
|
20240801,111400,910384910,15750,15750,15750,15750,10
|
|
20240801,111300,910227410,15740,15740,15740,15740,3
|
|
20240801,111200,910180190,15790,15790,15790,15790,0
|
|
20240801,111100,910180190,15790,15790,15790,15790,0
|
|
20240801,111000,910180190,15790,15790,15790,15790,0
|
|
20240801,110900,910180190,15790,15790,15790,15790,123
|
|
20240801,110800,908238020,15790,15730,15790,15730,166
|
|
20240801,110700,905619940,15720,15720,15720,15720,0
|
|
20240801,110600,905619940,15720,15760,15760,15720,100
|
|
20240801,110500,904045260,15760,15760,15760,15760,88
|
|
20240801,110400,902658380,15760,15760,15760,15760,31
|
|
20240801,110300,902169820,15800,15760,15800,15760,268
|
|
20240801,110200,897940560,15750,15750,15750,15750,0
|
|
20240801,110100,897940560,15750,15750,15750,15750,66
|
|
20240801,110000,896901060,15750,15750,15750,15750,0
|
|
20240801,105900,896901060,15750,15750,15750,15750,0
|
|
20240801,105800,896901060,15750,15750,15750,15750,8
|
|
20240801,105700,896775060,15730,15700,15730,15700,142
|
|
20240801,105600,894542270,15700,15700,15700,15700,22
|
|
20240801,105500,894196870,15700,15700,15700,15700,21
|
|
20240801,105400,893867170,15700,15700,15700,15700,301
|
|
20240801,105300,889141470,15700,15710,15710,15700,300
|
|
20240801,105200,884429330,15720,15710,15720,15710,60
|
|
20240801,105100,883486630,15710,15710,15710,15710,0
|
|
20240801,105000,883486630,15710,15720,15720,15710,59
|
|
20240801,104900,882559160,15720,15720,15720,15720,24
|
|
20240801,104800,882181880,15720,15710,15720,15710,163
|
|
20240801,104700,879619530,15690,15690,15690,15690,0
|
|
20240801,104600,879619530,15690,15690,15690,15690,0
|
|
20240801,104500,879619530,15690,15690,15690,15690,0
|
|
20240801,104400,879619530,15690,15690,15690,15690,7
|
|
20240801,104300,879509700,15690,15690,15690,15690,9
|
|
20240801,104200,879368490,15690,15710,15710,15690,12
|
|
20240801,104100,879180190,15710,15710,15710,15710,200
|
|
20240801,104000,876038190,15690,15700,15700,15690,204
|
|
20240801,103900,872837420,15690,15690,15690,15690,0
|
|
20240801,103800,872837420,15690,15710,15710,15690,44
|
|
20240801,103700,872146200,15710,15690,15710,15690,34
|
|
20240801,103600,871612380,15690,15690,15690,15690,8
|
|
20240801,103500,871486860,15700,15680,15700,15680,326
|
|
20240801,103400,866370350,15680,15670,15680,15670,63
|
|
20240801,103300,865383110,15660,15680,15680,15660,517
|
|
20240801,103200,857284740,15690,15690,15690,15680,581
|
|
20240801,103100,848168860,15690,15690,15690,15690,51
|
|
20240801,103000,847368670,15700,15700,15700,15700,50
|
|
20240801,102900,846583670,15700,15720,15720,15700,929
|
|
20240801,102800,831991270,15720,15720,15720,15720,0
|
|
20240801,102700,831991270,15720,15750,15750,15720,18
|
|
20240801,102600,831708280,15720,15720,15720,15720,42
|
|
20240801,102500,831048040,15720,15720,15720,15720,110
|
|
20240801,102400,829318840,15720,15730,15730,15720,70
|
|
20240801,102300,828218420,15770,15720,15770,15720,26
|
|
20240801,102200,827809650,15730,15750,15750,15730,757
|
|
20240801,102100,815898120,15750,15750,15750,15750,80
|
|
20240801,102000,814638120,15750,15750,15750,15750,16
|
|
20240801,101900,814386120,15750,15770,15770,15750,483
|
|
20240801,101800,806775000,15770,15770,15770,15770,318
|
|
20240801,101700,801760140,15770,15780,15790,15770,584
|
|
20240801,101600,792548820,15790,15790,15790,15790,7
|
|
20240801,101500,792438290,15790,15790,15790,15790,129
|
|
20240801,101400,790401380,15790,15790,15790,15790,30
|
|
20240801,101300,789927680,15820,15820,15820,15820,0
|
|
20240801,101200,789927680,15820,15820,15820,15820,0
|
|
20240801,101100,789927680,15820,15820,15820,15790,34
|
|
20240801,101000,789389830,15770,15830,15830,15770,2
|
|
20240801,100900,789358230,15770,15770,15770,15770,10
|
|
20240801,100800,789200530,15830,15790,15830,15770,886
|
|
20240801,100700,775211370,15790,15800,15830,15790,280
|
|
20240801,100600,770787650,15800,15810,15810,15800,111
|
|
20240801,100500,769033750,15840,15800,15840,15800,101
|
|
20240801,100400,767437910,15800,15850,15850,15800,41
|
|
20240801,100300,766789060,15850,15810,15850,15800,76
|
|
20240801,100200,765585630,15810,15810,15820,15810,288
|
|
20240801,100100,761032250,15850,15880,15880,15810,639
|
|
20240801,100000,750921030,15850,15860,15860,15850,389
|
|
20240801,095900,744753570,15860,15900,15900,15860,216
|
|
20240801,095800,741325800,15910,15870,15910,15870,23
|
|
20240801,095700,740960110,15910,15900,15910,15870,1262
|
|
20240801,095600,720895730,15900,15900,15900,15900,384
|
|
20240801,095500,714790130,15870,15870,15870,15870,5
|
|
20240801,095400,714710780,15870,15920,15920,15850,245
|
|
20240801,095300,710823730,15930,15960,15960,15880,386
|
|
20240801,095200,704686700,15960,15950,15960,15920,153
|
|
20240801,095100,702245470,15950,15900,15950,15900,367
|
|
20240801,095000,696399960,15880,15870,15880,15870,204
|
|
20240801,094900,693160500,15880,15880,15880,15880,90
|
|
20240801,094800,691731300,15910,15870,15910,15870,2
|
|
20240801,094700,691699520,15910,15870,15910,15850,113
|
|
20240801,094600,689907640,15920,15920,15920,15920,120
|
|
20240801,094500,687997240,15920,15880,15920,15850,600
|
|
20240801,094400,678484010,15880,15860,15880,15860,136
|
|
20240801,094300,676324390,15880,15850,15880,15850,8
|
|
20240801,094200,676197560,15820,15820,15820,15820,22
|
|
20240801,094100,675849520,15820,15800,15820,15800,640
|
|
20240801,094000,665734640,15800,15830,15830,15800,1048
|
|
20240801,093900,649174690,15810,15810,15810,15810,100
|
|
20240801,093800,647593690,15800,15830,15830,15800,30
|
|
20240801,093700,647119390,15800,15800,15800,15800,22
|
|
20240801,093600,646771790,15800,15820,15820,15790,1715
|
|
20240801,093500,619673350,15820,15870,15870,15820,1846
|
|
20240801,093400,590416840,15880,15890,15890,15880,95
|
|
20240801,093300,588907990,15890,15940,15940,15890,198
|
|
20240801,093200,585753280,15940,15950,15950,15940,22
|
|
20240801,093100,585402560,15950,15950,15950,15950,295
|
|
20240801,093000,580697310,15950,16030,16030,15950,456
|
|
20240801,092900,573401150,16030,15930,16040,15930,4844
|
|
20240801,092800,495941300,15920,15890,15920,15880,1341
|
|
20240801,092700,474618890,15880,15880,15880,15860,475
|
|
20240801,092600,467077870,15880,15850,15880,15850,343
|
|
20240801,092500,461638190,15850,15900,15900,15850,8
|
|
20240801,092400,461511040,15900,15910,15910,15900,608
|
|
20240801,092300,451839960,15910,15850,15910,15850,2838
|
|
20240801,092200,406719230,15850,15850,15860,15850,698
|
|
20240801,092100,395655440,15850,15880,15890,15840,1304
|
|
20240801,092000,374986810,15890,15880,15920,15880,3503
|
|
20240801,091900,319310130,15890,15820,15890,15820,3703
|
|
20240801,091800,260600570,15830,15790,15830,15770,1304
|
|
20240801,091700,239981320,15790,15800,15800,15790,51
|
|
20240801,091600,239175710,15800,15780,15810,15780,1470
|
|
20240801,091500,215960410,15810,15800,15810,15800,338
|
|
20240801,091400,210618820,15800,15840,15840,15760,1404
|
|
20240801,091300,188432970,15830,15790,15850,15780,2800
|
|
20240801,091200,144134580,15770,15810,15810,15770,686
|
|
20240801,091100,133301320,15810,15820,15830,15810,831
|
|
20240801,091000,120156970,15850,15740,15850,15710,1720
|
|
20240801,090900,93043570,15740,15730,15740,15710,251
|
|
20240801,090800,89095310,15710,15690,15730,15680,1722
|
|
20240801,090700,62055040,15690,15690,15690,15690,110
|
|
20240801,090600,60329140,15700,15670,15700,15670,621
|
|
20240801,090500,50586380,15650,15670,15670,15630,468
|
|
20240801,090400,43260840,15670,15630,15670,15620,58
|
|
20240801,090300,42354300,15680,15650,15690,15650,235
|
|
20240801,090200,38672640,15650,15600,15650,15600,455
|
|
20240801,090100,31557970,15600,15620,15620,15600,1430
|
|
20240801,090000,9244660,15610,15610,15620,15610,592
|