758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,213500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,213400,4204807680,12100,12100,12100,12100,0
|
|
20240805,213300,4204807680,12100,12100,12100,12100,0
|
|
20240805,213200,4204807680,12100,12100,12100,12100,0
|
|
20240805,213100,4204807680,12100,12100,12100,12100,0
|
|
20240805,213000,4204807680,12100,12100,12100,12100,0
|
|
20240805,212900,4204807680,12100,12100,12100,12100,0
|
|
20240805,212800,4204807680,12100,12100,12100,12100,0
|
|
20240805,212700,4204807680,12100,12100,12100,12100,0
|
|
20240805,212600,4204807680,12100,12100,12100,12100,0
|
|
20240805,212500,4204807680,12100,12100,12100,12100,0
|
|
20240805,212400,4204807680,12100,12100,12100,12100,0
|
|
20240805,212300,4204807680,12100,12100,12100,12100,0
|
|
20240805,212200,4204807680,12100,12100,12100,12100,0
|
|
20240805,212100,4204807680,12100,12100,12100,12100,0
|
|
20240805,212000,4204807680,12100,12100,12100,12100,0
|
|
20240805,211900,4204807680,12100,12100,12100,12100,0
|
|
20240805,211800,4204807680,12100,12100,12100,12100,0
|
|
20240805,211700,4204807680,12100,12100,12100,12100,0
|
|
20240805,211600,4204807680,12100,12100,12100,12100,0
|
|
20240805,211500,4204807680,12100,12100,12100,12100,0
|
|
20240805,211400,4204807680,12100,12100,12100,12100,0
|
|
20240805,211300,4204807680,12100,12100,12100,12100,0
|
|
20240805,211200,4204807680,12100,12100,12100,12100,0
|
|
20240805,211100,4204807680,12100,12100,12100,12100,0
|
|
20240805,211000,4204807680,12100,12100,12100,12100,0
|
|
20240805,210900,4204807680,12100,12100,12100,12100,0
|
|
20240805,210800,4204807680,12100,12100,12100,12100,0
|
|
20240805,210700,4204807680,12100,12100,12100,12100,0
|
|
20240805,210600,4204807680,12100,12100,12100,12100,0
|
|
20240805,210500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,210400,4204807680,12100,12100,12100,12100,0
|
|
20240805,210300,4204807680,12100,12100,12100,12100,0
|
|
20240805,210200,4204807680,12100,12100,12100,12100,0
|
|
20240805,210100,4204807680,12100,12100,12100,12100,0
|
|
20240805,210000,4204807680,12100,12100,12100,12100,0
|
|
20240805,205900,4204807680,12100,12100,12100,12100,0
|
|
20240805,205800,4204807680,12100,12100,12100,12100,0
|
|
20240805,205700,4204807680,12100,12100,12100,12100,0
|
|
20240805,205600,4204807680,12100,12100,12100,12100,0
|
|
20240805,205500,4204807680,12100,12100,12100,12100,0
|
|
20240805,205400,4204807680,12100,12100,12100,12100,0
|
|
20240805,205300,4204807680,12100,12100,12100,12100,0
|
|
20240805,205200,4204807680,12100,12100,12100,12100,0
|
|
20240805,205100,4204807680,12100,12100,12100,12100,0
|
|
20240805,205000,4204807680,12100,12100,12100,12100,0
|
|
20240805,204900,4204807680,12100,12100,12100,12100,0
|
|
20240805,204800,4204807680,12100,12100,12100,12100,0
|
|
20240805,204700,4204807680,12100,12100,12100,12100,0
|
|
20240805,204600,4204807680,12100,12100,12100,12100,0
|
|
20240805,204500,4204807680,12100,12100,12100,12100,0
|
|
20240805,204400,4204807680,12100,12100,12100,12100,0
|
|
20240805,204300,4204807680,12100,12100,12100,12100,0
|
|
20240805,204200,4204807680,12100,12100,12100,12100,0
|
|
20240805,204100,4204807680,12100,12100,12100,12100,0
|
|
20240805,204000,4204807680,12100,12100,12100,12100,0
|
|
20240805,203900,4204807680,12100,12100,12100,12100,0
|
|
20240805,203800,4204807680,12100,12100,12100,12100,0
|
|
20240805,203700,4204807680,12100,12100,12100,12100,0
|
|
20240805,203600,4204807680,12100,12100,12100,12100,0
|
|
20240805,203500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,203400,4204807680,12100,12100,12100,12100,0
|
|
20240805,203300,4204807680,12100,12100,12100,12100,0
|
|
20240805,203200,4204807680,12100,12100,12100,12100,0
|
|
20240805,203100,4204807680,12100,12100,12100,12100,0
|
|
20240805,203000,4204807680,12100,12100,12100,12100,0
|
|
20240805,202900,4204807680,12100,12100,12100,12100,0
|
|
20240805,202800,4204807680,12100,12100,12100,12100,0
|
|
20240805,202700,4204807680,12100,12100,12100,12100,0
|
|
20240805,202600,4204807680,12100,12100,12100,12100,0
|
|
20240805,202500,4204807680,12100,12100,12100,12100,0
|
|
20240805,202400,4204807680,12100,12100,12100,12100,0
|
|
20240805,202300,4204807680,12100,12100,12100,12100,0
|
|
20240805,202200,4204807680,12100,12100,12100,12100,0
|
|
20240805,202100,4204807680,12100,12100,12100,12100,0
|
|
20240805,202000,4204807680,12100,12100,12100,12100,0
|
|
20240805,201900,4204807680,12100,12100,12100,12100,0
|
|
20240805,201800,4204807680,12100,12100,12100,12100,0
|
|
20240805,201700,4204807680,12100,12100,12100,12100,0
|
|
20240805,201600,4204807680,12100,12100,12100,12100,0
|
|
20240805,201500,4204807680,12100,12100,12100,12100,0
|
|
20240805,201400,4204807680,12100,12100,12100,12100,0
|
|
20240805,201300,4204807680,12100,12100,12100,12100,0
|
|
20240805,201200,4204807680,12100,12100,12100,12100,0
|
|
20240805,201100,4204807680,12100,12100,12100,12100,0
|
|
20240805,201000,4204807680,12100,12100,12100,12100,0
|
|
20240805,200900,4204807680,12100,12100,12100,12100,0
|
|
20240805,200800,4204807680,12100,12100,12100,12100,0
|
|
20240805,200700,4204807680,12100,12100,12100,12100,0
|
|
20240805,200600,4204807680,12100,12100,12100,12100,0
|
|
20240805,200500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,200400,4204807680,12100,12100,12100,12100,0
|
|
20240805,200300,4204807680,12100,12100,12100,12100,0
|
|
20240805,200200,4204807680,12100,12100,12100,12100,0
|
|
20240805,200100,4204807680,12100,12100,12100,12100,0
|
|
20240805,200000,4204807680,12100,12100,12100,12100,0
|
|
20240805,195900,4204807680,12100,12100,12100,12100,0
|
|
20240805,195800,4204807680,12100,12100,12100,12100,0
|
|
20240805,195700,4204807680,12100,12100,12100,12100,0
|
|
20240805,195600,4204807680,12100,12100,12100,12100,0
|
|
20240805,195500,4204807680,12100,12100,12100,12100,0
|
|
20240805,195400,4204807680,12100,12100,12100,12100,0
|
|
20240805,195300,4204807680,12100,12100,12100,12100,0
|
|
20240805,195200,4204807680,12100,12100,12100,12100,0
|
|
20240805,195100,4204807680,12100,12100,12100,12100,0
|
|
20240805,195000,4204807680,12100,12100,12100,12100,0
|
|
20240805,194900,4204807680,12100,12100,12100,12100,0
|
|
20240805,194800,4204807680,12100,12100,12100,12100,0
|
|
20240805,194700,4204807680,12100,12100,12100,12100,0
|
|
20240805,194600,4204807680,12100,12100,12100,12100,0
|
|
20240805,194500,4204807680,12100,12100,12100,12100,0
|
|
20240805,194400,4204807680,12100,12100,12100,12100,0
|
|
20240805,194300,4204807680,12100,12100,12100,12100,0
|
|
20240805,194200,4204807680,12100,12100,12100,12100,0
|
|
20240805,194100,4204807680,12100,12100,12100,12100,0
|
|
20240805,194000,4204807680,12100,12100,12100,12100,0
|
|
20240805,193900,4204807680,12100,12100,12100,12100,0
|
|
20240805,193800,4204807680,12100,12100,12100,12100,0
|
|
20240805,193700,4204807680,12100,12100,12100,12100,0
|
|
20240805,193600,4204807680,12100,12100,12100,12100,0
|
|
20240805,193500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,193400,4204807680,12100,12100,12100,12100,0
|
|
20240805,193300,4204807680,12100,12100,12100,12100,0
|
|
20240805,193200,4204807680,12100,12100,12100,12100,0
|
|
20240805,193100,4204807680,12100,12100,12100,12100,0
|
|
20240805,193000,4204807680,12100,12100,12100,12100,0
|
|
20240805,192900,4204807680,12100,12100,12100,12100,0
|
|
20240805,192800,4204807680,12100,12100,12100,12100,0
|
|
20240805,192700,4204807680,12100,12100,12100,12100,0
|
|
20240805,192600,4204807680,12100,12100,12100,12100,0
|
|
20240805,192500,4204807680,12100,12100,12100,12100,0
|
|
20240805,192400,4204807680,12100,12100,12100,12100,0
|
|
20240805,192300,4204807680,12100,12100,12100,12100,0
|
|
20240805,192200,4204807680,12100,12100,12100,12100,0
|
|
20240805,192100,4204807680,12100,12100,12100,12100,0
|
|
20240805,192000,4204807680,12100,12100,12100,12100,0
|
|
20240805,191900,4204807680,12100,12100,12100,12100,0
|
|
20240805,191800,4204807680,12100,12100,12100,12100,0
|
|
20240805,191700,4204807680,12100,12100,12100,12100,0
|
|
20240805,191600,4204807680,12100,12100,12100,12100,0
|
|
20240805,191500,4204807680,12100,12100,12100,12100,0
|
|
20240805,191400,4204807680,12100,12100,12100,12100,0
|
|
20240805,191300,4204807680,12100,12100,12100,12100,0
|
|
20240805,191200,4204807680,12100,12100,12100,12100,0
|
|
20240805,191100,4204807680,12100,12100,12100,12100,0
|
|
20240805,191000,4204807680,12100,12100,12100,12100,0
|
|
20240805,190900,4204807680,12100,12100,12100,12100,0
|
|
20240805,190800,4204807680,12100,12100,12100,12100,0
|
|
20240805,190700,4204807680,12100,12100,12100,12100,0
|
|
20240805,190600,4204807680,12100,12100,12100,12100,0
|
|
20240805,190500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,190400,4204807680,12100,12100,12100,12100,0
|
|
20240805,190300,4204807680,12100,12100,12100,12100,0
|
|
20240805,190200,4204807680,12100,12100,12100,12100,0
|
|
20240805,190100,4204807680,12100,12100,12100,12100,0
|
|
20240805,190000,4204807680,12100,12100,12100,12100,0
|
|
20240805,185900,4204807680,12100,12100,12100,12100,0
|
|
20240805,185800,4204807680,12100,12100,12100,12100,0
|
|
20240805,185700,4204807680,12100,12100,12100,12100,0
|
|
20240805,185600,4204807680,12100,12100,12100,12100,0
|
|
20240805,185500,4204807680,12100,12100,12100,12100,0
|
|
20240805,185400,4204807680,12100,12100,12100,12100,0
|
|
20240805,185300,4204807680,12100,12100,12100,12100,0
|
|
20240805,185200,4204807680,12100,12100,12100,12100,0
|
|
20240805,185100,4204807680,12100,12100,12100,12100,0
|
|
20240805,185000,4204807680,12100,12100,12100,12100,0
|
|
20240805,184900,4204807680,12100,12100,12100,12100,0
|
|
20240805,184800,4204807680,12100,12100,12100,12100,0
|
|
20240805,184700,4204807680,12100,12100,12100,12100,0
|
|
20240805,184600,4204807680,12100,12100,12100,12100,0
|
|
20240805,184500,4204807680,12100,12100,12100,12100,0
|
|
20240805,184400,4204807680,12100,12100,12100,12100,0
|
|
20240805,184300,4204807680,12100,12100,12100,12100,0
|
|
20240805,184200,4204807680,12100,12100,12100,12100,0
|
|
20240805,184100,4204807680,12100,12100,12100,12100,0
|
|
20240805,184000,4204807680,12100,12100,12100,12100,0
|
|
20240805,183900,4204807680,12100,12100,12100,12100,0
|
|
20240805,183800,4204807680,12100,12100,12100,12100,0
|
|
20240805,183700,4204807680,12100,12100,12100,12100,0
|
|
20240805,183600,4204807680,12100,12100,12100,12100,0
|
|
20240805,183500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,183400,4204807680,12100,12100,12100,12100,0
|
|
20240805,183300,4204807680,12100,12100,12100,12100,0
|
|
20240805,183200,4204807680,12100,12100,12100,12100,0
|
|
20240805,183100,4204807680,12100,12100,12100,12100,0
|
|
20240805,183000,4204807680,12100,12100,12100,12100,0
|
|
20240805,182900,4204807680,12100,12100,12100,12100,0
|
|
20240805,182800,4204807680,12100,12100,12100,12100,0
|
|
20240805,182700,4204807680,12100,12100,12100,12100,0
|
|
20240805,182600,4204807680,12100,12100,12100,12100,0
|
|
20240805,182500,4204807680,12100,12100,12100,12100,0
|
|
20240805,182400,4204807680,12100,12100,12100,12100,0
|
|
20240805,182300,4204807680,12100,12100,12100,12100,0
|
|
20240805,182200,4204807680,12100,12100,12100,12100,0
|
|
20240805,182100,4204807680,12100,12100,12100,12100,0
|
|
20240805,182000,4204807680,12100,12100,12100,12100,0
|
|
20240805,181900,4204807680,12100,12100,12100,12100,0
|
|
20240805,181800,4204807680,12100,12100,12100,12100,0
|
|
20240805,181700,4204807680,12100,12100,12100,12100,0
|
|
20240805,181600,4204807680,12100,12100,12100,12100,0
|
|
20240805,181500,4204807680,12100,12100,12100,12100,0
|
|
20240805,181400,4204807680,12100,12100,12100,12100,0
|
|
20240805,181300,4204807680,12100,12100,12100,12100,0
|
|
20240805,181200,4204807680,12100,12100,12100,12100,0
|
|
20240805,181100,4204807680,12100,12100,12100,12100,0
|
|
20240805,181000,4204807680,12100,12100,12100,12100,0
|
|
20240805,180900,4204807680,12100,12100,12100,12100,0
|
|
20240805,180800,4204807680,12100,12100,12100,12100,0
|
|
20240805,180700,4204807680,12100,12100,12100,12100,0
|
|
20240805,180600,4204807680,12100,12100,12100,12100,0
|
|
20240805,180500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,180400,4204807680,12100,12100,12100,12100,0
|
|
20240805,180300,4204807680,12100,12100,12100,12100,0
|
|
20240805,180200,4204807680,12100,12100,12100,12100,0
|
|
20240805,180100,4204807680,12100,12100,12100,12100,0
|
|
20240805,180000,4204807680,12100,12100,12100,12100,0
|
|
20240805,175900,4204807680,12100,12100,12100,12100,0
|
|
20240805,175800,4204807680,12100,12100,12100,12100,0
|
|
20240805,175700,4204807680,12100,12100,12100,12100,0
|
|
20240805,175600,4204807680,12100,12100,12100,12100,0
|
|
20240805,175500,4204807680,12100,12100,12100,12100,0
|
|
20240805,175400,4204807680,12100,12100,12100,12100,0
|
|
20240805,175300,4204807680,12100,12100,12100,12100,0
|
|
20240805,175200,4204807680,12100,12100,12100,12100,0
|
|
20240805,175100,4204807680,12100,12100,12100,12100,0
|
|
20240805,175000,4204807680,12100,12100,12100,12100,0
|
|
20240805,174900,4204807680,12100,12100,12100,12100,0
|
|
20240805,174800,4204807680,12100,12100,12100,12100,0
|
|
20240805,174700,4204807680,12100,12100,12100,12100,0
|
|
20240805,174600,4204807680,12100,12100,12100,12100,0
|
|
20240805,174500,4204807680,12100,12100,12100,12100,0
|
|
20240805,174400,4204807680,12100,12100,12100,12100,0
|
|
20240805,174300,4204807680,12100,12100,12100,12100,0
|
|
20240805,174200,4204807680,12100,12100,12100,12100,0
|
|
20240805,174100,4204807680,12100,12100,12100,12100,0
|
|
20240805,174000,4204807680,12100,12100,12100,12100,0
|
|
20240805,173900,4204807680,12100,12100,12100,12100,0
|
|
20240805,173800,4204807680,12100,12100,12100,12100,0
|
|
20240805,173700,4204807680,12100,12100,12100,12100,0
|
|
20240805,173600,4204807680,12100,12100,12100,12100,0
|
|
20240805,173500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,173400,4204807680,12100,12100,12100,12100,0
|
|
20240805,173300,4204807680,12100,12100,12100,12100,0
|
|
20240805,173200,4204807680,12100,12100,12100,12100,0
|
|
20240805,173100,4204807680,12100,12100,12100,12100,0
|
|
20240805,173000,4204807680,12100,12100,12100,12100,0
|
|
20240805,172900,4204807680,12100,12100,12100,12100,0
|
|
20240805,172800,4204807680,12100,12100,12100,12100,0
|
|
20240805,172700,4204807680,12100,12100,12100,12100,0
|
|
20240805,172600,4204807680,12100,12100,12100,12100,0
|
|
20240805,172500,4204807680,12100,12100,12100,12100,0
|
|
20240805,172400,4204807680,12100,12100,12100,12100,0
|
|
20240805,172300,4204807680,12100,12100,12100,12100,0
|
|
20240805,172200,4204807680,12100,12100,12100,12100,0
|
|
20240805,172100,4204807680,12100,12100,12100,12100,0
|
|
20240805,172000,4204807680,12100,12100,12100,12100,0
|
|
20240805,171900,4204807680,12100,12100,12100,12100,0
|
|
20240805,171800,4204807680,12100,12100,12100,12100,0
|
|
20240805,171700,4204807680,12100,12100,12100,12100,0
|
|
20240805,171600,4204807680,12100,12100,12100,12100,0
|
|
20240805,171500,4204807680,12100,12100,12100,12100,0
|
|
20240805,171400,4204807680,12100,12100,12100,12100,0
|
|
20240805,171300,4204807680,12100,12100,12100,12100,0
|
|
20240805,171200,4204807680,12100,12100,12100,12100,0
|
|
20240805,171100,4204807680,12100,12100,12100,12100,0
|
|
20240805,171000,4204807680,12100,12100,12100,12100,0
|
|
20240805,170900,4204807680,12100,12100,12100,12100,0
|
|
20240805,170800,4204807680,12100,12100,12100,12100,0
|
|
20240805,170700,4204807680,12100,12100,12100,12100,0
|
|
20240805,170600,4204807680,12100,12100,12100,12100,0
|
|
20240805,170500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,170400,4204807680,12100,12100,12100,12100,0
|
|
20240805,170300,4204807680,12100,12100,12100,12100,0
|
|
20240805,170200,4204807680,12100,12100,12100,12100,0
|
|
20240805,170100,4204807680,12100,12100,12100,12100,0
|
|
20240805,170000,4204807680,12100,12100,12100,12100,0
|
|
20240805,165900,4204807680,12100,12100,12100,12100,0
|
|
20240805,165800,4204807680,12100,12100,12100,12100,0
|
|
20240805,165700,4204807680,12100,12100,12100,12100,0
|
|
20240805,165600,4204807680,12100,12100,12100,12100,0
|
|
20240805,165500,4204807680,12100,12100,12100,12100,0
|
|
20240805,165400,4204807680,12100,12100,12100,12100,0
|
|
20240805,165300,4204807680,12100,12100,12100,12100,0
|
|
20240805,165200,4204807680,12100,12100,12100,12100,0
|
|
20240805,165100,4204807680,12100,12100,12100,12100,0
|
|
20240805,165000,4204807680,12100,12100,12100,12100,0
|
|
20240805,164900,4204807680,12100,12100,12100,12100,0
|
|
20240805,164800,4204807680,12100,12100,12100,12100,0
|
|
20240805,164700,4204807680,12100,12100,12100,12100,0
|
|
20240805,164600,4204807680,12100,12100,12100,12100,0
|
|
20240805,164500,4204807680,12100,12100,12100,12100,0
|
|
20240805,164400,4204807680,12100,12100,12100,12100,0
|
|
20240805,164300,4204807680,12100,12100,12100,12100,0
|
|
20240805,164200,4204807680,12100,12100,12100,12100,0
|
|
20240805,164100,4204807680,12100,12100,12100,12100,0
|
|
20240805,164000,4204807680,12100,12100,12100,12100,0
|
|
20240805,163900,4204807680,12100,12100,12100,12100,0
|
|
20240805,163800,4204807680,12100,12100,12100,12100,0
|
|
20240805,163700,4204807680,12100,12100,12100,12100,0
|
|
20240805,163600,4204807680,12100,12100,12100,12100,0
|
|
20240805,163500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,163400,4204807680,12100,12100,12100,12100,0
|
|
20240805,163300,4204807680,12100,12100,12100,12100,0
|
|
20240805,163200,4204807680,12100,12100,12100,12100,0
|
|
20240805,163100,4204807680,12100,12100,12100,12100,0
|
|
20240805,163000,4204807680,12100,12100,12100,12100,0
|
|
20240805,162900,4204807680,12100,12100,12100,12100,0
|
|
20240805,162800,4204807680,12100,12100,12100,12100,0
|
|
20240805,162700,4204807680,12100,12100,12100,12100,0
|
|
20240805,162600,4204807680,12100,12100,12100,12100,0
|
|
20240805,162500,4204807680,12100,12100,12100,12100,0
|
|
20240805,162400,4204807680,12100,12100,12100,12100,0
|
|
20240805,162300,4204807680,12100,12100,12100,12100,0
|
|
20240805,162200,4204807680,12100,12100,12100,12100,0
|
|
20240805,162100,4204807680,12100,12100,12100,12100,0
|
|
20240805,162000,4204807680,12100,12100,12100,12100,0
|
|
20240805,161900,4204807680,12100,12100,12100,12100,0
|
|
20240805,161800,4204807680,12100,12100,12100,12100,0
|
|
20240805,161700,4204807680,12100,12100,12100,12100,0
|
|
20240805,161600,4204807680,12100,12100,12100,12100,0
|
|
20240805,161500,4204807680,12100,12100,12100,12100,0
|
|
20240805,161400,4204807680,12100,12100,12100,12100,0
|
|
20240805,161300,4204807680,12100,12100,12100,12100,0
|
|
20240805,161200,4204807680,12100,12100,12100,12100,0
|
|
20240805,161100,4204807680,12100,12100,12100,12100,0
|
|
20240805,161000,4204807680,12100,12100,12100,12100,0
|
|
20240805,160900,4204807680,12100,12100,12100,12100,0
|
|
20240805,160800,4204807680,12100,12100,12100,12100,0
|
|
20240805,160700,4204807680,12100,12100,12100,12100,0
|
|
20240805,160600,4204807680,12100,12100,12100,12100,0
|
|
20240805,160500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,160400,4204807680,12100,12100,12100,12100,0
|
|
20240805,160300,4204807680,12100,12100,12100,12100,0
|
|
20240805,160200,4204807680,12100,12100,12100,12100,0
|
|
20240805,160100,4204807680,12100,12100,12100,12100,0
|
|
20240805,160000,4204807680,12100,12100,12100,12100,0
|
|
20240805,155900,4204807680,12100,12100,12100,12100,0
|
|
20240805,155800,4204807680,12100,12100,12100,12100,0
|
|
20240805,155700,4204807680,12100,12100,12100,12100,0
|
|
20240805,155600,4204807680,12100,12100,12100,12100,0
|
|
20240805,155500,4204807680,12100,12100,12100,12100,0
|
|
20240805,155400,4204807680,12100,12100,12100,12100,0
|
|
20240805,155300,4204807680,12100,12100,12100,12100,0
|
|
20240805,155200,4204807680,12100,12100,12100,12100,0
|
|
20240805,155100,4204807680,12100,12100,12100,12100,0
|
|
20240805,155000,4204807680,12100,12100,12100,12100,0
|
|
20240805,154900,4204807680,12100,12100,12100,12100,0
|
|
20240805,154800,4204807680,12100,12100,12100,12100,0
|
|
20240805,154700,4204807680,12100,12100,12100,12100,0
|
|
20240805,154600,4204807680,12100,12100,12100,12100,0
|
|
20240805,154500,4204807680,12100,12100,12100,12100,0
|
|
20240805,154400,4204807680,12100,12100,12100,12100,0
|
|
20240805,154300,4204807680,12100,12100,12100,12100,0
|
|
20240805,154200,4204807680,12100,12100,12100,12100,0
|
|
20240805,154100,4204807680,12100,12100,12100,12100,0
|
|
20240805,154000,4204807680,12100,12100,12100,12100,0
|
|
20240805,153900,4204807680,12100,12100,12100,12100,0
|
|
20240805,153800,4204807680,12100,12100,12100,12100,0
|
|
20240805,153700,4204807680,12100,12100,12100,12100,0
|
|
20240805,153600,4204807680,12100,12100,12100,12100,0
|
|
20240805,153500,4204807680,12100,12100,12100,12100,5564
|
|
20240805,153400,4204807680,12100,12100,12100,12100,0
|
|
20240805,153300,4204807680,12100,12100,12100,12100,0
|
|
20240805,153200,4204807680,12100,12100,12100,12100,0
|
|
20240805,153100,4204807680,12100,12100,12100,12100,0
|
|
20240805,153000,4204807680,12100,12100,12100,12100,5564
|
|
20240805,152900,4137483280,12180,12180,12180,12180,0
|
|
20240805,152800,4137483280,12180,12180,12180,12180,0
|
|
20240805,152700,4137483280,12180,12180,12180,12180,0
|
|
20240805,152600,4137483280,12180,12180,12180,12180,0
|
|
20240805,152500,4137483280,12180,12180,12180,12180,0
|
|
20240805,152400,4137483280,12180,12180,12180,12180,0
|
|
20240805,152300,4137483280,12180,12180,12180,12180,0
|
|
20240805,152200,4137483280,12180,12180,12180,12180,0
|
|
20240805,152100,4137483280,12180,12180,12180,12180,0
|
|
20240805,152000,4137483280,12180,12180,12180,12180,0
|
|
20240805,151900,4137483280,12180,12150,12190,12130,490
|
|
20240805,151800,4131515440,12180,12090,12180,12090,2382
|
|
20240805,151700,4102556260,12090,12080,12150,12040,3819
|
|
20240805,151600,4056376130,12080,12010,12080,12010,906
|
|
20240805,151500,4045455730,12010,12000,12090,12000,91
|
|
20240805,151400,4044363310,12000,12000,12000,11890,1450
|
|
20240805,151300,4027069100,11940,11870,11940,11840,2545
|
|
20240805,151200,3996808470,11870,11850,11880,11810,158
|
|
20240805,151100,3994935610,11880,11870,11890,11850,1124
|
|
20240805,151000,3981596970,11900,11910,11940,11900,499
|
|
20240805,150900,3975656240,11950,11990,11990,11950,235
|
|
20240805,150800,3972842810,11990,12030,12030,11980,502
|
|
20240805,150700,3966821920,11990,12030,12030,11990,557
|
|
20240805,150600,3960134940,12030,11960,12140,11950,1264
|
|
20240805,150500,3944951480,11990,12050,12050,11990,277
|
|
20240805,150400,3941621710,12050,12090,12120,12050,832
|
|
20240805,150300,3931575170,12080,12160,12160,12080,434
|
|
20240805,150200,3926317810,12160,12180,12180,12060,3685
|
|
20240805,150100,3881729040,12180,12030,12200,12030,1098
|
|
20240805,150000,3868360290,12030,11910,12070,11850,1572
|
|
20240805,145900,3849489490,11910,11820,11970,11600,6357
|
|
20240805,145800,3773964370,11820,11790,11860,11780,1349
|
|
20240805,145700,3758029240,11800,11470,11800,11460,1456
|
|
20240805,145600,3741160260,11470,11490,11610,11440,585
|
|
20240805,145500,3734442920,11500,11450,11500,11400,1410
|
|
20240805,145400,3718316470,11450,11470,11500,11450,433
|
|
20240805,145300,3713346410,11500,11600,11620,11500,3436
|
|
20240805,145200,3673760980,11630,11700,11700,11600,494
|
|
20240805,145100,3668012560,11710,11770,11770,11700,244
|
|
20240805,145000,3665146480,11770,11800,11850,11770,1407
|
|
20240805,144900,3648555010,11800,11800,11880,11800,287
|
|
20240805,144800,3645164250,11800,11810,11900,11780,1424
|
|
20240805,144700,3628346550,11900,11780,11900,11770,687
|
|
20240805,144600,3620243370,11780,11740,11920,11740,1927
|
|
20240805,144500,3597401790,11740,11630,11920,11630,1897
|
|
20240805,144400,3575237090,11630,11620,11700,11580,1643
|
|
20240805,144300,3556145260,11620,11640,11650,11620,522
|
|
20240805,144200,3550071380,11640,11600,11650,11600,2263
|
|
20240805,144100,3523767640,11600,11500,11600,11500,1744
|
|
20240805,144000,3503547430,11600,11830,11830,11600,2297
|
|
20240805,143900,3476665040,11840,11910,11940,11840,1489
|
|
20240805,143800,3458966770,11910,11940,11950,11910,1707
|
|
20240805,143700,3438609210,11940,11950,11970,11940,789
|
|
20240805,143600,3429181550,11940,11940,11990,11940,1578
|
|
20240805,143500,3410340160,11940,11960,12000,11940,848
|
|
20240805,143400,3400190860,11960,12060,12060,11960,1480
|
|
20240805,143300,3382439930,12000,11990,12070,11990,86
|
|
20240805,143200,3381408030,11990,12060,12090,11990,304
|
|
20240805,143100,3377741100,12060,11970,12060,11960,170
|
|
20240805,143000,3375707740,11960,12090,12090,11920,1815
|
|
20240805,142900,3354004660,12010,12010,12090,12000,4128
|
|
20240805,142800,3304410440,12090,12200,12240,12010,1008
|
|
20240805,142700,3292174700,12200,12350,12360,12200,1851
|
|
20240805,142600,3269434220,12360,12390,12390,12360,1743
|
|
20240805,142500,3247843460,12410,12410,12410,12410,0
|
|
20240805,142400,3247843460,12410,12410,12410,12410,0
|
|
20240805,142300,3247843460,12410,12410,12410,12410,0
|
|
20240805,142200,3247843460,12410,12410,12410,12410,0
|
|
20240805,142100,3247843460,12410,12410,12410,12410,0
|
|
20240805,142000,3247843460,12410,12410,12410,12410,0
|
|
20240805,141900,3247843460,12410,12410,12410,12410,0
|
|
20240805,141800,3247843460,12410,12410,12410,12410,0
|
|
20240805,141700,3247843460,12410,12410,12410,12410,0
|
|
20240805,141600,3247843460,12410,12410,12410,12410,0
|
|
20240805,141500,3247843460,12410,12410,12410,12410,0
|
|
20240805,141400,3247843460,12410,12410,12410,12410,0
|
|
20240805,141300,3247843460,12410,12410,12410,12410,0
|
|
20240805,141200,3247843460,12410,12410,12410,12410,0
|
|
20240805,141100,3247843460,12410,12410,12410,12410,0
|
|
20240805,141000,3247843460,12410,12410,12410,12410,0
|
|
20240805,140900,3247843460,12410,12410,12410,12410,0
|
|
20240805,140800,3247843460,12410,12410,12410,12410,0
|
|
20240805,140700,3247843460,12410,12410,12410,12410,0
|
|
20240805,140600,3247843460,12410,12410,12410,12410,0
|
|
20240805,140500,3247843460,12410,12410,12410,12410,0
|
|
20240805,140400,3247843460,12410,12410,12410,12410,0
|
|
20240805,140300,3247843460,12410,12410,12410,12410,0
|
|
20240805,140200,3247843460,12410,12410,12410,12410,0
|
|
20240805,140100,3247843460,12410,12410,12410,12410,0
|
|
20240805,140000,3247843460,12410,12410,12410,12410,0
|
|
20240805,135900,3247843460,12410,12410,12410,12410,0
|
|
20240805,135800,3247843460,12410,12410,12410,12410,0
|
|
20240805,135700,3247843460,12410,12410,12410,12410,0
|
|
20240805,135600,3247843460,12410,12410,12410,12410,0
|
|
20240805,135500,3247843460,12410,12420,12420,12410,237
|
|
20240805,135400,3244901400,12430,12450,12450,12410,348
|
|
20240805,135300,3240574560,12450,12480,12480,12450,221
|
|
20240805,135200,3237821540,12480,12500,12500,12480,117
|
|
20240805,135100,3236360300,12500,12510,12510,12500,325
|
|
20240805,135000,3232296940,12490,12500,12500,12490,455
|
|
20240805,134900,3226609560,12500,12510,12530,12500,501
|
|
20240805,134800,3220345610,12510,12540,12540,12510,518
|
|
20240805,134700,3213864710,12570,12530,12570,12530,82
|
|
20240805,134600,3212834170,12570,12520,12570,12510,1463
|
|
20240805,134500,3194484120,12520,12540,12570,12520,132
|
|
20240805,134400,3192826750,12540,12530,12540,12520,376
|
|
20240805,134300,3188115700,12530,12540,12540,12520,721
|
|
20240805,134200,3179083110,12540,12540,12540,12540,347
|
|
20240805,134100,3174731730,12540,12530,12540,12520,274
|
|
20240805,134000,3171298520,12530,12530,12540,12520,624
|
|
20240805,133900,3163484320,12520,12570,12570,12520,2507
|
|
20240805,133800,3132041980,12570,12580,12580,12570,869
|
|
20240805,133700,3121118550,12580,12590,12590,12580,777
|
|
20240805,133600,3111342660,12600,12600,12600,12600,152
|
|
20240805,133500,3109427460,12610,12600,12610,12600,1466
|
|
20240805,133400,3090955440,12610,12600,12630,12600,62
|
|
20240805,133300,3090173970,12600,12620,12630,12600,35
|
|
20240805,133200,3089732430,12610,12600,12610,12600,827
|
|
20240805,133100,3079305170,12610,12610,12610,12610,216
|
|
20240805,133000,3076581410,12620,12610,12620,12610,17
|
|
20240805,132900,3076367030,12610,12620,12620,12610,580
|
|
20240805,132800,3069048230,12640,12640,12640,12640,3
|
|
20240805,132700,3069010310,12640,12640,12640,12620,301
|
|
20240805,132600,3065207570,12640,12650,12650,12640,97
|
|
20240805,132500,3063981150,12650,12650,12650,12640,248
|
|
20240805,132400,3060845320,12650,12660,12660,12650,92
|
|
20240805,132300,3059681450,12660,12690,12690,12660,136
|
|
20240805,132200,3057959460,12670,12640,12670,12640,289
|
|
20240805,132100,3054301960,12660,12640,12660,12640,133
|
|
20240805,132000,3052620740,12640,12630,12640,12630,25
|
|
20240805,131900,3052304930,12640,12640,12670,12640,555
|
|
20240805,131800,3045288740,12640,12640,12640,12640,2
|
|
20240805,131700,3045263460,12640,12630,12660,12630,248
|
|
20240805,131600,3042128140,12620,12630,12630,12620,106
|
|
20240805,131500,3040790020,12670,12670,12670,12620,55
|
|
20240805,131400,3040094540,12680,12660,12680,12620,840
|
|
20240805,131300,3029454370,12670,12640,12670,12640,396
|
|
20240805,131200,3024442710,12650,12660,12660,12650,140
|
|
20240805,131100,3022671610,12620,12640,12640,12620,27
|
|
20240805,131000,3022330850,12620,12620,12630,12620,407
|
|
20240805,130900,3017193480,12610,12610,12640,12610,570
|
|
20240805,130800,3009991980,12610,12590,12610,12580,1422
|
|
20240805,130700,2992072300,12590,12590,12590,12580,231
|
|
20240805,130600,2989165370,12590,12580,12600,12580,16
|
|
20240805,130500,2988964040,12600,12600,12600,12600,286
|
|
20240805,130400,2985360440,12600,12600,12600,12580,432
|
|
20240805,130300,2979919640,12580,12610,12610,12570,1098
|
|
20240805,130200,2966097080,12610,12620,12620,12600,382
|
|
20240805,130100,2961279150,12620,12650,12650,12620,517
|
|
20240805,130000,2954752050,12650,12680,12700,12650,1170
|
|
20240805,125900,2939950120,12650,12660,12670,12650,786
|
|
20240805,125800,2930001370,12660,12680,12680,12660,118
|
|
20240805,125700,2928507450,12680,12700,12700,12680,317
|
|
20240805,125600,2924487070,12700,12700,12710,12700,237
|
|
20240805,125500,2921476970,12700,12720,12720,12700,235
|
|
20240805,125400,2918491200,12720,12690,12720,12690,596
|
|
20240805,125300,2910916310,12690,12640,12690,12630,9034
|
|
20240805,125200,2796393230,12640,12650,12650,12640,423
|
|
20240805,125100,2791045970,12650,12660,12660,12650,219
|
|
20240805,125000,2788275420,12670,12670,12670,12670,104
|
|
20240805,124900,2786957740,12670,12670,12670,12640,1396
|
|
20240805,124800,2769275190,12640,12650,12670,12630,623
|
|
20240805,124700,2761394980,12640,12640,12640,12630,30
|
|
20240805,124600,2761015950,12640,12620,12640,12620,702
|
|
20240805,124500,2752154770,12620,12620,12620,12620,412
|
|
20240805,124400,2746955330,12620,12610,12660,12610,893
|
|
20240805,124300,2735684100,12610,12630,12660,12610,1180
|
|
20240805,124200,2720800500,12640,12660,12660,12640,1407
|
|
20240805,124100,2703014560,12660,12680,12680,12660,466
|
|
20240805,124000,2697113650,12660,12670,12690,12660,1221
|
|
20240805,123900,2681633340,12680,12690,12690,12670,808
|
|
20240805,123800,2671390520,12690,12730,12730,12690,192
|
|
20240805,123700,2668952280,12680,12740,12740,12680,169
|
|
20240805,123600,2666807620,12720,12740,12740,12670,936
|
|
20240805,123500,2654918660,12750,12780,12780,12750,621
|
|
20240805,123400,2646989260,12780,12850,12850,12780,1770
|
|
20240805,123300,2624304470,12850,12840,12860,12830,445
|
|
20240805,123200,2618591920,12840,12870,12870,12840,1423
|
|
20240805,123100,2600295400,12870,12870,12880,12870,185
|
|
20240805,123000,2597914440,12870,12910,12910,12870,5351
|
|
20240805,122900,2528958750,12910,12910,12910,12900,268
|
|
20240805,122800,2525499730,12910,12910,12910,12910,201
|
|
20240805,122700,2522904820,12910,12930,12930,12910,197
|
|
20240805,122600,2520358850,12920,12920,12930,12920,727
|
|
20240805,122500,2510965890,12940,12920,12940,12920,44
|
|
20240805,122400,2510397110,12920,12950,12950,12920,71
|
|
20240805,122300,2509478300,12960,12960,12960,12920,113
|
|
20240805,122200,2508016440,12960,12950,12960,12940,130
|
|
20240805,122100,2506332640,12970,12940,12970,12940,56
|
|
20240805,122000,2505607380,12970,12930,12970,12930,898
|
|
20240805,121900,2493988610,12930,12950,12970,12930,386
|
|
20240805,121800,2488995630,12950,12950,12950,12950,185
|
|
20240805,121700,2486599880,12950,12950,12950,12950,100
|
|
20240805,121600,2485304880,12950,12930,12950,12930,880
|
|
20240805,121500,2473918260,12920,12930,12930,12920,30
|
|
20240805,121400,2473530450,12930,12910,12940,12910,333
|
|
20240805,121300,2469230830,12930,12920,12940,12910,787
|
|
20240805,121200,2459047470,12920,12900,12920,12900,662
|
|
20240805,121100,2450503600,12900,12920,12920,12900,903
|
|
20240805,121000,2438851900,12910,12930,12930,12900,1634
|
|
20240805,120900,2417755680,12920,12930,12930,12920,128
|
|
20240805,120800,2416100840,12930,12950,12950,12930,236
|
|
20240805,120700,2413045990,13030,13000,13030,12940,142
|
|
20240805,120600,2411199900,13030,13020,13030,13020,403
|
|
20240805,120500,2405949650,13030,12980,13040,12970,142
|
|
20240805,120400,2404103040,12980,12990,12990,12950,178
|
|
20240805,120300,2401793970,13000,13000,13000,12930,13
|
|
20240805,120200,2401625670,13020,12980,13020,12930,752
|
|
20240805,120100,2391889610,13000,12930,13000,12900,3688
|
|
20240805,120000,2344190250,12970,12930,12970,12930,172
|
|
20240805,115900,2341960650,12920,12930,12930,12920,603
|
|
20240805,115800,2334168650,12920,12940,12990,12920,375
|
|
20240805,115700,2329318810,12940,12950,12960,12940,1050
|
|
20240805,115600,2315720330,12960,12990,12990,12950,422
|
|
20240805,115500,2310249520,12990,12990,12990,12980,77
|
|
20240805,115400,2309249300,12990,13000,13000,12990,716
|
|
20240805,115300,2299946450,12990,13000,13000,12990,300
|
|
20240805,115200,2296048560,12990,12970,13000,12950,1554
|
|
20240805,115100,2275882100,13000,13030,13030,12970,4934
|
|
20240805,115000,2211735030,13040,13040,13040,13030,610
|
|
20240805,114900,2203782830,13040,13120,13120,13040,2267
|
|
20240805,114800,2174110430,13130,13140,13140,13130,78
|
|
20240805,114700,2173086000,13140,13160,13160,13140,964
|
|
20240805,114600,2160405810,13160,13150,13160,13150,103
|
|
20240805,114500,2159051330,13150,13160,13160,13150,1603
|
|
20240805,114400,2137970570,13160,13190,13200,13160,499
|
|
20240805,114300,2131395940,13200,13200,13210,13200,1310
|
|
20240805,114200,2114101810,13200,13210,13210,13200,240
|
|
20240805,114100,2110932010,13210,13210,13210,13210,367
|
|
20240805,114000,2106083940,13220,13220,13220,13220,59
|
|
20240805,113900,2105303960,13230,13230,13230,13210,701
|
|
20240805,113800,2096031090,13230,13230,13230,13230,561
|
|
20240805,113700,2088609060,13240,13240,13240,13240,0
|
|
20240805,113600,2088609060,13240,13240,13240,13240,677
|
|
20240805,113500,2079645580,13250,13260,13260,13250,667
|
|
20240805,113400,2070807250,13270,13270,13270,13270,91
|
|
20240805,113300,2069599680,13270,13290,13290,13270,184
|
|
20240805,113200,2067155400,13300,13300,13300,13300,284
|
|
20240805,113100,2063378200,13300,13310,13320,13300,1344
|
|
20240805,113000,2045488010,13310,13310,13310,13310,8
|
|
20240805,112900,2045381530,13320,13310,13320,13310,111
|
|
20240805,112800,2043904100,13310,13340,13340,13300,539
|
|
20240805,112700,2036722590,13340,13340,13340,13340,23
|
|
20240805,112600,2036415770,13310,13310,13310,13300,759
|
|
20240805,112500,2026313530,13300,13280,13300,13280,259
|
|
20240805,112400,2022871990,13280,13290,13290,13280,362
|
|
20240805,112300,2018064240,13270,13270,13270,13270,60
|
|
20240805,112200,2017268040,13270,13260,13290,13260,496
|
|
20240805,112100,2010683820,13270,13270,13270,13260,669
|
|
20240805,112000,2001809350,13280,13280,13280,13280,92
|
|
20240805,111900,2000587590,13270,13270,13270,13250,490
|
|
20240805,111800,1994091430,13250,13270,13280,13250,432
|
|
20240805,111700,1988362010,13270,13270,13270,13270,51
|
|
20240805,111600,1987685240,13310,13310,13310,13310,3
|
|
20240805,111500,1987645310,13300,13300,13300,13300,217
|
|
20240805,111400,1984759210,13270,13260,13270,13250,579
|
|
20240805,111300,1977082060,13280,13300,13300,13280,20
|
|
20240805,111200,1976816260,13310,13260,13310,13250,1041
|
|
20240805,111100,1963017950,13260,13290,13290,13260,164
|
|
20240805,111000,1960843200,13290,13300,13300,13290,180
|
|
20240805,110900,1958450300,13300,13340,13350,13300,311
|
|
20240805,110800,1954304850,13350,13350,13350,13350,516
|
|
20240805,110700,1947416250,13350,13290,13360,13290,989
|
|
20240805,110600,1934223110,13250,13260,13260,13250,871
|
|
20240805,110500,1922678070,13250,13260,13260,13250,264
|
|
20240805,110400,1919180060,13250,13260,13260,13250,99
|
|
20240805,110300,1917867960,13260,13260,13260,13260,267
|
|
20240805,110200,1914327540,13290,13290,13290,13290,1
|
|
20240805,110100,1914314250,13300,13280,13300,13250,682
|
|
20240805,110000,1905273030,13280,13310,13310,13260,592
|
|
20240805,105900,1897409540,13320,13320,13320,13320,290
|
|
20240805,105800,1893546740,13330,13330,13330,13330,345
|
|
20240805,105700,1888947890,13280,13280,13280,13280,362
|
|
20240805,105600,1884140530,13280,13270,13280,13270,330
|
|
20240805,105500,1879759810,13270,13280,13280,13270,241
|
|
20240805,105400,1876561680,13280,13290,13290,13280,138
|
|
20240805,105300,1874728140,13290,13320,13330,13290,588
|
|
20240805,105200,1866907410,13320,13330,13330,13320,194
|
|
20240805,105100,1864322370,13330,13330,13330,13330,317
|
|
20240805,105000,1860096760,13330,13330,13330,13330,13
|
|
20240805,104900,1859923470,13340,13340,13350,13340,70
|
|
20240805,104800,1858989620,13350,13340,13350,13330,866
|
|
20240805,104700,1847438050,13330,13330,13330,13330,12
|
|
20240805,104600,1847278090,13350,13390,13390,13340,270
|
|
20240805,104500,1843674180,13390,13390,13390,13340,78
|
|
20240805,104400,1842629950,13390,13320,13390,13320,530
|
|
20240805,104300,1835541930,13320,13360,13360,13320,2054
|
|
20240805,104200,1808160400,13360,13380,13380,13360,137
|
|
20240805,104100,1806329850,13380,13310,13380,13310,226
|
|
20240805,104000,1803311700,13310,13300,13310,13300,214
|
|
20240805,103900,1800464920,13300,13310,13310,13300,395
|
|
20240805,103800,1795209870,13310,13310,13310,13310,324
|
|
20240805,103700,1790897430,13310,13310,13310,13310,25
|
|
20240805,103600,1790564680,13300,13280,13300,13280,1463
|
|
20240805,103500,1771111910,13280,13280,13280,13280,15
|
|
20240805,103400,1770912710,13280,13290,13290,13280,286
|
|
20240805,103300,1767113910,13300,13260,13300,13260,277
|
|
20240805,103200,1763435370,13260,13260,13270,13250,1304
|
|
20240805,103100,1746144470,13250,13250,13300,13250,1570
|
|
20240805,103000,1725332470,13250,13340,13340,13250,3438
|
|
20240805,102900,1679724620,13340,13370,13370,13340,482
|
|
20240805,102800,1673288330,13380,13390,13390,13380,63
|
|
20240805,102700,1672445070,13390,13410,13410,13390,420
|
|
20240805,102600,1666817400,13400,13410,13410,13400,463
|
|
20240805,102500,1660611740,13410,13410,13440,13400,375
|
|
20240805,102400,1655584280,13400,13450,13460,13400,2118
|
|
20240805,102300,1627122330,13450,13460,13460,13450,892
|
|
20240805,102200,1615121690,13460,13500,13520,13460,526
|
|
20240805,102100,1608023230,13510,13450,13510,13450,838
|
|
20240805,102000,1596734130,13450,13450,13450,13420,499
|
|
20240805,101900,1590024050,13450,13510,13510,13450,5893
|
|
20240805,101800,1510604230,13500,13510,13550,13500,1301
|
|
20240805,101700,1492990770,13510,13520,13520,13510,1139
|
|
20240805,101600,1477600960,13510,13540,13540,13510,616
|
|
20240805,101500,1469270900,13550,13550,13550,13530,3096
|
|
20240805,101400,1427334500,13570,13590,13590,13570,263
|
|
20240805,101300,1423764070,13570,13570,13570,13570,19
|
|
20240805,101200,1423506240,13550,13590,13590,13550,248
|
|
20240805,101100,1420145430,13560,13540,13560,13540,118
|
|
20240805,101000,1418547410,13540,13580,13580,13540,41
|
|
20240805,100900,1417991830,13580,13540,13580,13540,695
|
|
20240805,100800,1408578010,13590,13560,13590,13530,261
|
|
20240805,100700,1405035810,13550,13570,13570,13550,1207
|
|
20240805,100600,1388679680,13580,13590,13620,13580,385
|
|
20240805,100500,1383448280,13580,13580,13580,13580,116
|
|
20240805,100400,1381873000,13580,13620,13630,13580,900
|
|
20240805,100300,1369626410,13620,13620,13630,13620,236
|
|
20240805,100200,1366411940,13600,13630,13630,13600,912
|
|
20240805,100100,1353999010,13620,13660,13660,13620,1783
|
|
20240805,100000,1329667420,13700,13680,13700,13650,1358
|
|
20240805,095900,1311113620,13650,13730,13730,13650,1243
|
|
20240805,095800,1294085610,13730,13770,13770,13730,806
|
|
20240805,095700,1283007500,13770,13800,13810,13770,1257
|
|
20240805,095600,1265669270,13800,13820,13830,13800,1898
|
|
20240805,095500,1239471460,13810,13810,13870,13810,32
|
|
20240805,095400,1239028820,13810,13890,13890,13810,109
|
|
20240805,095300,1237523050,13890,13810,13890,13810,228
|
|
20240805,095200,1234374170,13820,13820,13820,13810,486
|
|
20240805,095100,1227662260,13820,13820,13820,13810,123
|
|
20240805,095000,1225963050,13820,13830,13840,13810,1159
|
|
20240805,094900,1209938290,13830,13860,13860,13830,317
|
|
20240805,094800,1205549280,13860,13890,13890,13860,116
|
|
20240805,094700,1203941180,13890,13880,13890,13830,2750
|
|
20240805,094600,1165818400,13880,13890,13900,13880,117
|
|
20240805,094500,1164193630,13880,13900,13900,13880,1172
|
|
20240805,094400,1147922160,13890,13900,13910,13890,1072
|
|
20240805,094300,1133030300,13900,13920,13920,13900,955
|
|
20240805,094200,1119752250,13920,13930,13960,13900,640
|
|
20240805,094100,1110837640,13910,13970,13970,13910,64
|
|
20240805,094000,1109943620,13940,13910,13940,13910,1502
|
|
20240805,093900,1089041500,13910,13910,13920,13890,486
|
|
20240805,093800,1082282460,13900,13940,13940,13890,2376
|
|
20240805,093700,1049227040,13930,13940,13940,13930,259
|
|
20240805,093600,1045618250,13930,13920,13950,13920,266
|
|
20240805,093500,1041915300,13920,13930,13970,13910,486
|
|
20240805,093400,1035146790,13930,13930,13930,13920,147
|
|
20240805,093300,1033100130,13930,13900,13950,13900,430
|
|
20240805,093200,1027110940,13900,13990,13990,13900,1533
|
|
20240805,093100,1005785970,14000,14090,14090,13970,1775
|
|
20240805,093000,980876630,14090,14160,14160,14050,167
|
|
20240805,092900,978522670,14160,14040,14200,14040,3213
|
|
20240805,092800,933115860,14040,13970,14040,13970,188
|
|
20240805,092700,930484920,14040,13970,14040,13960,3638
|
|
20240805,092600,879663800,13970,13970,14040,13920,1607
|
|
20240805,092500,857207910,13970,13970,14010,13910,4638
|
|
20240805,092400,792400220,13970,14000,14000,13970,109
|
|
20240805,092300,790876800,14000,14000,14010,13960,1184
|
|
20240805,092200,774309070,14000,14010,14010,14000,3401
|
|
20240805,092100,726693190,14020,14050,14050,14020,1835
|
|
20240805,092000,700964520,14050,14050,14050,14030,1572
|
|
20240805,091900,678893470,14050,14110,14110,14050,602
|
|
20240805,091800,670422300,14090,14100,14120,14090,7312
|
|
20240805,091700,567393150,14100,14140,14160,14100,93
|
|
20240805,091600,566081080,14150,14140,14150,14090,3108
|
|
20240805,091500,522244820,14140,14220,14220,14140,1797
|
|
20240805,091400,496734310,14160,14230,14230,14160,583
|
|
20240805,091300,488448350,14230,14250,14250,14150,258
|
|
20240805,091200,484779450,14130,14270,14270,14100,4295
|
|
20240805,091100,423949890,14190,14180,14230,14150,3996
|
|
20240805,091000,367310690,14150,14200,14200,14150,3964
|
|
20240805,090900,311189580,14200,14320,14320,14200,2212
|
|
20240805,090800,279661610,14270,14330,14330,14270,489
|
|
20240805,090700,272662990,14340,14430,14430,14340,1792
|
|
20240805,090600,246885230,14430,14460,14470,14430,431
|
|
20240805,090500,240654800,14480,14480,14500,14460,2021
|
|
20240805,090400,211394490,14480,14470,14530,14460,1812
|
|
20240805,090300,185169160,14460,14470,14480,14460,1052
|
|
20240805,090200,169946820,14470,14570,14570,14470,5461
|
|
20240805,090100,90766110,14550,14580,14610,14550,798
|
|
20240805,090000,79133600,14580,14700,14700,14580,4992
|