755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,213200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,213100,2329552430,13990,13990,13990,13990,0
|
|
20240812,213000,2329552430,13990,13990,13990,13990,0
|
|
20240812,212900,2329552430,13990,13990,13990,13990,0
|
|
20240812,212800,2329552430,13990,13990,13990,13990,0
|
|
20240812,212700,2329552430,13990,13990,13990,13990,0
|
|
20240812,212600,2329552430,13990,13990,13990,13990,0
|
|
20240812,212500,2329552430,13990,13990,13990,13990,0
|
|
20240812,212400,2329552430,13990,13990,13990,13990,0
|
|
20240812,212300,2329552430,13990,13990,13990,13990,0
|
|
20240812,212200,2329552430,13990,13990,13990,13990,0
|
|
20240812,212100,2329552430,13990,13990,13990,13990,0
|
|
20240812,212000,2329552430,13990,13990,13990,13990,0
|
|
20240812,211900,2329552430,13990,13990,13990,13990,0
|
|
20240812,211800,2329552430,13990,13990,13990,13990,0
|
|
20240812,211700,2329552430,13990,13990,13990,13990,0
|
|
20240812,211600,2329552430,13990,13990,13990,13990,0
|
|
20240812,211500,2329552430,13990,13990,13990,13990,0
|
|
20240812,211400,2329552430,13990,13990,13990,13990,0
|
|
20240812,211300,2329552430,13990,13990,13990,13990,0
|
|
20240812,211200,2329552430,13990,13990,13990,13990,0
|
|
20240812,211100,2329552430,13990,13990,13990,13990,0
|
|
20240812,211000,2329552430,13990,13990,13990,13990,0
|
|
20240812,210900,2329552430,13990,13990,13990,13990,0
|
|
20240812,210800,2329552430,13990,13990,13990,13990,0
|
|
20240812,210700,2329552430,13990,13990,13990,13990,0
|
|
20240812,210600,2329552430,13990,13990,13990,13990,0
|
|
20240812,210500,2329552430,13990,13990,13990,13990,0
|
|
20240812,210400,2329552430,13990,13990,13990,13990,0
|
|
20240812,210300,2329552430,13990,13990,13990,13990,0
|
|
20240812,210200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,210100,2329552430,13990,13990,13990,13990,0
|
|
20240812,210000,2329552430,13990,13990,13990,13990,0
|
|
20240812,205900,2329552430,13990,13990,13990,13990,0
|
|
20240812,205800,2329552430,13990,13990,13990,13990,0
|
|
20240812,205700,2329552430,13990,13990,13990,13990,0
|
|
20240812,205600,2329552430,13990,13990,13990,13990,0
|
|
20240812,205500,2329552430,13990,13990,13990,13990,0
|
|
20240812,205400,2329552430,13990,13990,13990,13990,0
|
|
20240812,205300,2329552430,13990,13990,13990,13990,0
|
|
20240812,205200,2329552430,13990,13990,13990,13990,0
|
|
20240812,205100,2329552430,13990,13990,13990,13990,0
|
|
20240812,205000,2329552430,13990,13990,13990,13990,0
|
|
20240812,204900,2329552430,13990,13990,13990,13990,0
|
|
20240812,204800,2329552430,13990,13990,13990,13990,0
|
|
20240812,204700,2329552430,13990,13990,13990,13990,0
|
|
20240812,204600,2329552430,13990,13990,13990,13990,0
|
|
20240812,204500,2329552430,13990,13990,13990,13990,0
|
|
20240812,204400,2329552430,13990,13990,13990,13990,0
|
|
20240812,204300,2329552430,13990,13990,13990,13990,0
|
|
20240812,204200,2329552430,13990,13990,13990,13990,0
|
|
20240812,204100,2329552430,13990,13990,13990,13990,0
|
|
20240812,204000,2329552430,13990,13990,13990,13990,0
|
|
20240812,203900,2329552430,13990,13990,13990,13990,0
|
|
20240812,203800,2329552430,13990,13990,13990,13990,0
|
|
20240812,203700,2329552430,13990,13990,13990,13990,0
|
|
20240812,203600,2329552430,13990,13990,13990,13990,0
|
|
20240812,203500,2329552430,13990,13990,13990,13990,0
|
|
20240812,203400,2329552430,13990,13990,13990,13990,0
|
|
20240812,203300,2329552430,13990,13990,13990,13990,0
|
|
20240812,203200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,203100,2329552430,13990,13990,13990,13990,0
|
|
20240812,203000,2329552430,13990,13990,13990,13990,0
|
|
20240812,202900,2329552430,13990,13990,13990,13990,0
|
|
20240812,202800,2329552430,13990,13990,13990,13990,0
|
|
20240812,202700,2329552430,13990,13990,13990,13990,0
|
|
20240812,202600,2329552430,13990,13990,13990,13990,0
|
|
20240812,202500,2329552430,13990,13990,13990,13990,0
|
|
20240812,202400,2329552430,13990,13990,13990,13990,0
|
|
20240812,202300,2329552430,13990,13990,13990,13990,0
|
|
20240812,202200,2329552430,13990,13990,13990,13990,0
|
|
20240812,202100,2329552430,13990,13990,13990,13990,0
|
|
20240812,202000,2329552430,13990,13990,13990,13990,0
|
|
20240812,201900,2329552430,13990,13990,13990,13990,0
|
|
20240812,201800,2329552430,13990,13990,13990,13990,0
|
|
20240812,201700,2329552430,13990,13990,13990,13990,0
|
|
20240812,201600,2329552430,13990,13990,13990,13990,0
|
|
20240812,201500,2329552430,13990,13990,13990,13990,0
|
|
20240812,201400,2329552430,13990,13990,13990,13990,0
|
|
20240812,201300,2329552430,13990,13990,13990,13990,0
|
|
20240812,201200,2329552430,13990,13990,13990,13990,0
|
|
20240812,201100,2329552430,13990,13990,13990,13990,0
|
|
20240812,201000,2329552430,13990,13990,13990,13990,0
|
|
20240812,200900,2329552430,13990,13990,13990,13990,0
|
|
20240812,200800,2329552430,13990,13990,13990,13990,0
|
|
20240812,200700,2329552430,13990,13990,13990,13990,0
|
|
20240812,200600,2329552430,13990,13990,13990,13990,0
|
|
20240812,200500,2329552430,13990,13990,13990,13990,0
|
|
20240812,200400,2329552430,13990,13990,13990,13990,0
|
|
20240812,200300,2329552430,13990,13990,13990,13990,0
|
|
20240812,200200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,200100,2329552430,13990,13990,13990,13990,0
|
|
20240812,200000,2329552430,13990,13990,13990,13990,0
|
|
20240812,195900,2329552430,13990,13990,13990,13990,0
|
|
20240812,195800,2329552430,13990,13990,13990,13990,0
|
|
20240812,195700,2329552430,13990,13990,13990,13990,0
|
|
20240812,195600,2329552430,13990,13990,13990,13990,0
|
|
20240812,195500,2329552430,13990,13990,13990,13990,0
|
|
20240812,195400,2329552430,13990,13990,13990,13990,0
|
|
20240812,195300,2329552430,13990,13990,13990,13990,0
|
|
20240812,195200,2329552430,13990,13990,13990,13990,0
|
|
20240812,195100,2329552430,13990,13990,13990,13990,0
|
|
20240812,195000,2329552430,13990,13990,13990,13990,0
|
|
20240812,194900,2329552430,13990,13990,13990,13990,0
|
|
20240812,194800,2329552430,13990,13990,13990,13990,0
|
|
20240812,194700,2329552430,13990,13990,13990,13990,0
|
|
20240812,194600,2329552430,13990,13990,13990,13990,0
|
|
20240812,194500,2329552430,13990,13990,13990,13990,0
|
|
20240812,194400,2329552430,13990,13990,13990,13990,0
|
|
20240812,194300,2329552430,13990,13990,13990,13990,0
|
|
20240812,194200,2329552430,13990,13990,13990,13990,0
|
|
20240812,194100,2329552430,13990,13990,13990,13990,0
|
|
20240812,194000,2329552430,13990,13990,13990,13990,0
|
|
20240812,193900,2329552430,13990,13990,13990,13990,0
|
|
20240812,193800,2329552430,13990,13990,13990,13990,0
|
|
20240812,193700,2329552430,13990,13990,13990,13990,0
|
|
20240812,193600,2329552430,13990,13990,13990,13990,0
|
|
20240812,193500,2329552430,13990,13990,13990,13990,0
|
|
20240812,193400,2329552430,13990,13990,13990,13990,0
|
|
20240812,193300,2329552430,13990,13990,13990,13990,0
|
|
20240812,193200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,193100,2329552430,13990,13990,13990,13990,0
|
|
20240812,193000,2329552430,13990,13990,13990,13990,0
|
|
20240812,192900,2329552430,13990,13990,13990,13990,0
|
|
20240812,192800,2329552430,13990,13990,13990,13990,0
|
|
20240812,192700,2329552430,13990,13990,13990,13990,0
|
|
20240812,192600,2329552430,13990,13990,13990,13990,0
|
|
20240812,192500,2329552430,13990,13990,13990,13990,0
|
|
20240812,192400,2329552430,13990,13990,13990,13990,0
|
|
20240812,192300,2329552430,13990,13990,13990,13990,0
|
|
20240812,192200,2329552430,13990,13990,13990,13990,0
|
|
20240812,192100,2329552430,13990,13990,13990,13990,0
|
|
20240812,192000,2329552430,13990,13990,13990,13990,0
|
|
20240812,191900,2329552430,13990,13990,13990,13990,0
|
|
20240812,191800,2329552430,13990,13990,13990,13990,0
|
|
20240812,191700,2329552430,13990,13990,13990,13990,0
|
|
20240812,191600,2329552430,13990,13990,13990,13990,0
|
|
20240812,191500,2329552430,13990,13990,13990,13990,0
|
|
20240812,191400,2329552430,13990,13990,13990,13990,0
|
|
20240812,191300,2329552430,13990,13990,13990,13990,0
|
|
20240812,191200,2329552430,13990,13990,13990,13990,0
|
|
20240812,191100,2329552430,13990,13990,13990,13990,0
|
|
20240812,191000,2329552430,13990,13990,13990,13990,0
|
|
20240812,190900,2329552430,13990,13990,13990,13990,0
|
|
20240812,190800,2329552430,13990,13990,13990,13990,0
|
|
20240812,190700,2329552430,13990,13990,13990,13990,0
|
|
20240812,190600,2329552430,13990,13990,13990,13990,0
|
|
20240812,190500,2329552430,13990,13990,13990,13990,0
|
|
20240812,190400,2329552430,13990,13990,13990,13990,0
|
|
20240812,190300,2329552430,13990,13990,13990,13990,0
|
|
20240812,190200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,190100,2329552430,13990,13990,13990,13990,0
|
|
20240812,190000,2329552430,13990,13990,13990,13990,0
|
|
20240812,185900,2329552430,13990,13990,13990,13990,0
|
|
20240812,185800,2329552430,13990,13990,13990,13990,0
|
|
20240812,185700,2329552430,13990,13990,13990,13990,0
|
|
20240812,185600,2329552430,13990,13990,13990,13990,0
|
|
20240812,185500,2329552430,13990,13990,13990,13990,0
|
|
20240812,185400,2329552430,13990,13990,13990,13990,0
|
|
20240812,185300,2329552430,13990,13990,13990,13990,0
|
|
20240812,185200,2329552430,13990,13990,13990,13990,0
|
|
20240812,185100,2329552430,13990,13990,13990,13990,0
|
|
20240812,185000,2329552430,13990,13990,13990,13990,0
|
|
20240812,184900,2329552430,13990,13990,13990,13990,0
|
|
20240812,184800,2329552430,13990,13990,13990,13990,0
|
|
20240812,184700,2329552430,13990,13990,13990,13990,0
|
|
20240812,184600,2329552430,13990,13990,13990,13990,0
|
|
20240812,184500,2329552430,13990,13990,13990,13990,0
|
|
20240812,184400,2329552430,13990,13990,13990,13990,0
|
|
20240812,184300,2329552430,13990,13990,13990,13990,0
|
|
20240812,184200,2329552430,13990,13990,13990,13990,0
|
|
20240812,184100,2329552430,13990,13990,13990,13990,0
|
|
20240812,184000,2329552430,13990,13990,13990,13990,0
|
|
20240812,183900,2329552430,13990,13990,13990,13990,0
|
|
20240812,183800,2329552430,13990,13990,13990,13990,0
|
|
20240812,183700,2329552430,13990,13990,13990,13990,0
|
|
20240812,183600,2329552430,13990,13990,13990,13990,0
|
|
20240812,183500,2329552430,13990,13990,13990,13990,0
|
|
20240812,183400,2329552430,13990,13990,13990,13990,0
|
|
20240812,183300,2329552430,13990,13990,13990,13990,0
|
|
20240812,183200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,183100,2329552430,13990,13990,13990,13990,0
|
|
20240812,183000,2329552430,13990,13990,13990,13990,0
|
|
20240812,182900,2329552430,13990,13990,13990,13990,0
|
|
20240812,182800,2329552430,13990,13990,13990,13990,0
|
|
20240812,182700,2329552430,13990,13990,13990,13990,0
|
|
20240812,182600,2329552430,13990,13990,13990,13990,0
|
|
20240812,182500,2329552430,13990,13990,13990,13990,0
|
|
20240812,182400,2329552430,13990,13990,13990,13990,0
|
|
20240812,182300,2329552430,13990,13990,13990,13990,0
|
|
20240812,182200,2329552430,13990,13990,13990,13990,0
|
|
20240812,182100,2329552430,13990,13990,13990,13990,0
|
|
20240812,182000,2329552430,13990,13990,13990,13990,0
|
|
20240812,181900,2329552430,13990,13990,13990,13990,0
|
|
20240812,181800,2329552430,13990,13990,13990,13990,0
|
|
20240812,181700,2329552430,13990,13990,13990,13990,0
|
|
20240812,181600,2329552430,13990,13990,13990,13990,0
|
|
20240812,181500,2329552430,13990,13990,13990,13990,0
|
|
20240812,181400,2329552430,13990,13990,13990,13990,0
|
|
20240812,181300,2329552430,13990,13990,13990,13990,0
|
|
20240812,181200,2329552430,13990,13990,13990,13990,0
|
|
20240812,181100,2329552430,13990,13990,13990,13990,0
|
|
20240812,181000,2329552430,13990,13990,13990,13990,0
|
|
20240812,180900,2329552430,13990,13990,13990,13990,0
|
|
20240812,180800,2329552430,13990,13990,13990,13990,0
|
|
20240812,180700,2329552430,13990,13990,13990,13990,0
|
|
20240812,180600,2329552430,13990,13990,13990,13990,0
|
|
20240812,180500,2329552430,13990,13990,13990,13990,0
|
|
20240812,180400,2329552430,13990,13990,13990,13990,0
|
|
20240812,180300,2329552430,13990,13990,13990,13990,0
|
|
20240812,180200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,180100,2329552430,13990,13990,13990,13990,0
|
|
20240812,180000,2329552430,13990,13990,13990,13990,0
|
|
20240812,175900,2329552430,13990,13990,13990,13990,0
|
|
20240812,175800,2329552430,13990,13990,13990,13990,0
|
|
20240812,175700,2329552430,13990,13990,13990,13990,0
|
|
20240812,175600,2329552430,13990,13990,13990,13990,0
|
|
20240812,175500,2329552430,13990,13990,13990,13990,0
|
|
20240812,175400,2329552430,13990,13990,13990,13990,0
|
|
20240812,175300,2329552430,13990,13990,13990,13990,0
|
|
20240812,175200,2329552430,13990,13990,13990,13990,0
|
|
20240812,175100,2329552430,13990,13990,13990,13990,0
|
|
20240812,175000,2329552430,13990,13990,13990,13990,0
|
|
20240812,174900,2329552430,13990,13990,13990,13990,0
|
|
20240812,174800,2329552430,13990,13990,13990,13990,0
|
|
20240812,174700,2329552430,13990,13990,13990,13990,0
|
|
20240812,174600,2329552430,13990,13990,13990,13990,0
|
|
20240812,174500,2329552430,13990,13990,13990,13990,0
|
|
20240812,174400,2329552430,13990,13990,13990,13990,0
|
|
20240812,174300,2329552430,13990,13990,13990,13990,0
|
|
20240812,174200,2329552430,13990,13990,13990,13990,0
|
|
20240812,174100,2329552430,13990,13990,13990,13990,0
|
|
20240812,174000,2329552430,13990,13990,13990,13990,0
|
|
20240812,173900,2329552430,13990,13990,13990,13990,0
|
|
20240812,173800,2329552430,13990,13990,13990,13990,0
|
|
20240812,173700,2329552430,13990,13990,13990,13990,0
|
|
20240812,173600,2329552430,13990,13990,13990,13990,0
|
|
20240812,173500,2329552430,13990,13990,13990,13990,0
|
|
20240812,173400,2329552430,13990,13990,13990,13990,0
|
|
20240812,173300,2329552430,13990,13990,13990,13990,0
|
|
20240812,173200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,173100,2329552430,13990,13990,13990,13990,0
|
|
20240812,173000,2329552430,13990,13990,13990,13990,0
|
|
20240812,172900,2329552430,13990,13990,13990,13990,0
|
|
20240812,172800,2329552430,13990,13990,13990,13990,0
|
|
20240812,172700,2329552430,13990,13990,13990,13990,0
|
|
20240812,172600,2329552430,13990,13990,13990,13990,0
|
|
20240812,172500,2329552430,13990,13990,13990,13990,0
|
|
20240812,172400,2329552430,13990,13990,13990,13990,0
|
|
20240812,172300,2329552430,13990,13990,13990,13990,0
|
|
20240812,172200,2329552430,13990,13990,13990,13990,0
|
|
20240812,172100,2329552430,13990,13990,13990,13990,0
|
|
20240812,172000,2329552430,13990,13990,13990,13990,0
|
|
20240812,171900,2329552430,13990,13990,13990,13990,0
|
|
20240812,171800,2329552430,13990,13990,13990,13990,0
|
|
20240812,171700,2329552430,13990,13990,13990,13990,0
|
|
20240812,171600,2329552430,13990,13990,13990,13990,0
|
|
20240812,171500,2329552430,13990,13990,13990,13990,0
|
|
20240812,171400,2329552430,13990,13990,13990,13990,0
|
|
20240812,171300,2329552430,13990,13990,13990,13990,0
|
|
20240812,171200,2329552430,13990,13990,13990,13990,0
|
|
20240812,171100,2329552430,13990,13990,13990,13990,0
|
|
20240812,171000,2329552430,13990,13990,13990,13990,0
|
|
20240812,170900,2329552430,13990,13990,13990,13990,0
|
|
20240812,170800,2329552430,13990,13990,13990,13990,0
|
|
20240812,170700,2329552430,13990,13990,13990,13990,0
|
|
20240812,170600,2329552430,13990,13990,13990,13990,0
|
|
20240812,170500,2329552430,13990,13990,13990,13990,0
|
|
20240812,170400,2329552430,13990,13990,13990,13990,0
|
|
20240812,170300,2329552430,13990,13990,13990,13990,0
|
|
20240812,170200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,170100,2329552430,13990,13990,13990,13990,0
|
|
20240812,170000,2329552430,13990,13990,13990,13990,0
|
|
20240812,165900,2329552430,13990,13990,13990,13990,0
|
|
20240812,165800,2329552430,13990,13990,13990,13990,0
|
|
20240812,165700,2329552430,13990,13990,13990,13990,0
|
|
20240812,165600,2329552430,13990,13990,13990,13990,0
|
|
20240812,165500,2329552430,13990,13990,13990,13990,0
|
|
20240812,165400,2329552430,13990,13990,13990,13990,0
|
|
20240812,165300,2329552430,13990,13990,13990,13990,0
|
|
20240812,165200,2329552430,13990,13990,13990,13990,0
|
|
20240812,165100,2329552430,13990,13990,13990,13990,0
|
|
20240812,165000,2329552430,13990,13990,13990,13990,0
|
|
20240812,164900,2329552430,13990,13990,13990,13990,0
|
|
20240812,164800,2329552430,13990,13990,13990,13990,0
|
|
20240812,164700,2329552430,13990,13990,13990,13990,0
|
|
20240812,164600,2329552430,13990,13990,13990,13990,0
|
|
20240812,164500,2329552430,13990,13990,13990,13990,0
|
|
20240812,164400,2329552430,13990,13990,13990,13990,0
|
|
20240812,164300,2329552430,13990,13990,13990,13990,0
|
|
20240812,164200,2329552430,13990,13990,13990,13990,0
|
|
20240812,164100,2329552430,13990,13990,13990,13990,0
|
|
20240812,164000,2329552430,13990,13990,13990,13990,0
|
|
20240812,163900,2329552430,13990,13990,13990,13990,0
|
|
20240812,163800,2329552430,13990,13990,13990,13990,0
|
|
20240812,163700,2329552430,13990,13990,13990,13990,0
|
|
20240812,163600,2329552430,13990,13990,13990,13990,0
|
|
20240812,163500,2329552430,13990,13990,13990,13990,0
|
|
20240812,163400,2329552430,13990,13990,13990,13990,0
|
|
20240812,163300,2329552430,13990,13990,13990,13990,0
|
|
20240812,163200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,163100,2329552430,13990,13990,13990,13990,0
|
|
20240812,163000,2329552430,13990,13990,13990,13990,0
|
|
20240812,162900,2329552430,13990,13990,13990,13990,0
|
|
20240812,162800,2329552430,13990,13990,13990,13990,0
|
|
20240812,162700,2329552430,13990,13990,13990,13990,0
|
|
20240812,162600,2329552430,13990,13990,13990,13990,0
|
|
20240812,162500,2329552430,13990,13990,13990,13990,0
|
|
20240812,162400,2329552430,13990,13990,13990,13990,0
|
|
20240812,162300,2329552430,13990,13990,13990,13990,0
|
|
20240812,162200,2329552430,13990,13990,13990,13990,0
|
|
20240812,162100,2329552430,13990,13990,13990,13990,0
|
|
20240812,162000,2329552430,13990,13990,13990,13990,0
|
|
20240812,161900,2329552430,13990,13990,13990,13990,0
|
|
20240812,161800,2329552430,13990,13990,13990,13990,0
|
|
20240812,161700,2329552430,13990,13990,13990,13990,0
|
|
20240812,161600,2329552430,13990,13990,13990,13990,0
|
|
20240812,161500,2329552430,13990,13990,13990,13990,0
|
|
20240812,161400,2329552430,13990,13990,13990,13990,0
|
|
20240812,161300,2329552430,13990,13990,13990,13990,0
|
|
20240812,161200,2329552430,13990,13990,13990,13990,0
|
|
20240812,161100,2329552430,13990,13990,13990,13990,0
|
|
20240812,161000,2329552430,13990,13990,13990,13990,0
|
|
20240812,160900,2329552430,13990,13990,13990,13990,0
|
|
20240812,160800,2329552430,13990,13990,13990,13990,0
|
|
20240812,160700,2329552430,13990,13990,13990,13990,0
|
|
20240812,160600,2329552430,13990,13990,13990,13990,0
|
|
20240812,160500,2329552430,13990,13990,13990,13990,0
|
|
20240812,160400,2329552430,13990,13990,13990,13990,0
|
|
20240812,160300,2329552430,13990,13990,13990,13990,0
|
|
20240812,160200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,160100,2329552430,13990,13990,13990,13990,0
|
|
20240812,160000,2329552430,13990,13990,13990,13990,0
|
|
20240812,155900,2329552430,13990,13990,13990,13990,0
|
|
20240812,155800,2329552430,13990,13990,13990,13990,0
|
|
20240812,155700,2329552430,13990,13990,13990,13990,0
|
|
20240812,155600,2329552430,13990,13990,13990,13990,0
|
|
20240812,155500,2329552430,13990,13990,13990,13990,0
|
|
20240812,155400,2329552430,13990,13990,13990,13990,0
|
|
20240812,155300,2329552430,13990,13990,13990,13990,0
|
|
20240812,155200,2329552430,13990,13990,13990,13990,0
|
|
20240812,155100,2329552430,13990,13990,13990,13990,0
|
|
20240812,155000,2329552430,13990,13990,13990,13990,0
|
|
20240812,154900,2329552430,13990,13990,13990,13990,0
|
|
20240812,154800,2329552430,13990,13990,13990,13990,0
|
|
20240812,154700,2329552430,13990,13990,13990,13990,0
|
|
20240812,154600,2329552430,13990,13990,13990,13990,0
|
|
20240812,154500,2329552430,13990,13990,13990,13990,0
|
|
20240812,154400,2329552430,13990,13990,13990,13990,0
|
|
20240812,154300,2329552430,13990,13990,13990,13990,0
|
|
20240812,154200,2329552430,13990,13990,13990,13990,0
|
|
20240812,154100,2329552430,13990,13990,13990,13990,0
|
|
20240812,154000,2329552430,13990,13990,13990,13990,0
|
|
20240812,153900,2329552430,13990,13990,13990,13990,0
|
|
20240812,153800,2329552430,13990,13990,13990,13990,0
|
|
20240812,153700,2329552430,13990,13990,13990,13990,0
|
|
20240812,153600,2329552430,13990,13990,13990,13990,0
|
|
20240812,153500,2329552430,13990,13990,13990,13990,0
|
|
20240812,153400,2329552430,13990,13990,13990,13990,0
|
|
20240812,153300,2329552430,13990,13990,13990,13990,0
|
|
20240812,153200,2329552430,13990,13990,13990,13990,3276
|
|
20240812,153100,2329552430,13990,13990,13990,13990,0
|
|
20240812,153000,2329552430,13990,13990,13990,13990,3276
|
|
20240812,152900,2283721190,13990,13990,13990,13990,0
|
|
20240812,152800,2283721190,13990,13990,13990,13990,0
|
|
20240812,152700,2283721190,13990,13990,13990,13990,0
|
|
20240812,152600,2283721190,13990,13990,13990,13990,0
|
|
20240812,152500,2283721190,13990,13990,13990,13990,0
|
|
20240812,152400,2283721190,13990,13990,13990,13990,0
|
|
20240812,152300,2283721190,13990,13990,13990,13990,0
|
|
20240812,152200,2283721190,13990,13990,13990,13990,0
|
|
20240812,152100,2283721190,13990,13990,13990,13990,0
|
|
20240812,152000,2283721190,13990,13990,13990,13990,0
|
|
20240812,151900,2283721190,13990,13980,13990,13950,1495
|
|
20240812,151800,2262843920,13960,13960,13960,13960,280
|
|
20240812,151700,2258935120,13960,13960,13960,13960,66
|
|
20240812,151600,2258013760,13960,13970,13970,13960,269
|
|
20240812,151500,2254257790,13970,13970,13990,13970,66
|
|
20240812,151400,2253335750,13980,13970,13980,13970,174
|
|
20240812,151300,2250904960,13980,13980,13980,13980,156
|
|
20240812,151200,2248724080,14000,13990,14000,13990,203
|
|
20240812,151100,2245882610,14000,13990,14000,13990,128
|
|
20240812,151000,2244091380,13990,14000,14000,13980,182
|
|
20240812,150900,2241544190,13980,13980,13980,13980,90
|
|
20240812,150800,2240285990,13970,13980,13980,13970,85
|
|
20240812,150700,2239098240,13980,13980,13980,13980,116
|
|
20240812,150600,2237476560,13980,13980,14000,13980,83
|
|
20240812,150500,2236316100,13980,14000,14000,13980,262
|
|
20240812,150400,2232649540,14000,13970,14000,13950,79
|
|
20240812,150300,2231546150,13970,13980,13980,13960,380
|
|
20240812,150200,2226238830,13980,14000,14000,13980,77
|
|
20240812,150100,2225162310,14000,13980,14000,13980,59
|
|
20240812,150000,2224337450,13980,13980,14000,13970,128
|
|
20240812,145900,2222547450,13980,13990,13990,13980,129
|
|
20240812,145800,2220743760,13980,14000,14000,13980,140
|
|
20240812,145700,2218785070,14000,13990,14000,13990,58
|
|
20240812,145600,2217973310,13990,13990,13990,13990,2
|
|
20240812,145500,2217945330,13970,13990,13990,13970,273
|
|
20240812,145400,2214129380,13990,13980,13990,13980,245
|
|
20240812,145300,2210704270,13980,13970,13980,13970,297
|
|
20240812,145200,2206554700,13970,13950,13970,13950,58
|
|
20240812,145100,2205745020,13950,13950,13970,13950,265
|
|
20240812,145000,2202047790,13950,13980,13980,13950,45
|
|
20240812,144900,2201419920,13980,13990,13990,13970,36
|
|
20240812,144800,2200916630,13990,13990,13990,13990,40
|
|
20240812,144700,2200357030,13990,13930,13990,13930,105
|
|
20240812,144600,2198888140,13910,13970,13970,13910,1079
|
|
20240812,144500,2183840150,14000,14000,14000,13980,841
|
|
20240812,144400,2172068220,14010,14020,14020,14000,738
|
|
20240812,144300,2161733130,14050,14050,14050,14050,0
|
|
20240812,144200,2161733130,14050,14050,14050,14050,58
|
|
20240812,144100,2160918230,14050,14050,14050,14000,1546
|
|
20240812,144000,2139261890,14050,14060,14060,14050,107
|
|
20240812,143900,2137758240,14060,14050,14060,14050,58
|
|
20240812,143800,2136943290,14050,14050,14050,14050,1
|
|
20240812,143700,2136929240,14050,14030,14050,14030,356
|
|
20240812,143600,2131932110,14000,14020,14020,14000,1011
|
|
20240812,143500,2117773850,14020,14020,14020,14020,15
|
|
20240812,143400,2117563550,14020,14020,14020,14020,0
|
|
20240812,143300,2117563550,14020,14020,14020,14020,0
|
|
20240812,143200,2117563550,14020,14020,14020,14020,342
|
|
20240812,143100,2112768710,14000,14000,14000,14000,199
|
|
20240812,143000,2109982710,14000,14000,14000,14000,45
|
|
20240812,142900,2109352710,13990,13990,13990,13990,34
|
|
20240812,142800,2108877050,14000,14000,14000,14000,66
|
|
20240812,142700,2107953050,14000,14000,14000,14000,108
|
|
20240812,142600,2106441050,13970,14000,14000,13970,145
|
|
20240812,142500,2104414590,14000,14000,14000,14000,20
|
|
20240812,142400,2104134590,14000,14010,14010,14000,732
|
|
20240812,142300,2093884540,14020,14020,14020,14020,195
|
|
20240812,142200,2091150640,14020,14030,14030,14020,10
|
|
20240812,142100,2091010390,14020,14020,14020,14020,1
|
|
20240812,142000,2090996370,14010,14010,14010,14010,0
|
|
20240812,141900,2090996370,14010,14010,14010,14010,0
|
|
20240812,141800,2090996370,14010,14010,14010,14010,45
|
|
20240812,141700,2090365920,14010,14010,14010,14000,86
|
|
20240812,141600,2089161070,14010,14000,14010,14000,243
|
|
20240812,141500,2085758570,14000,14000,14000,14000,52
|
|
20240812,141400,2085030570,14000,14000,14000,14000,73
|
|
20240812,141300,2084008570,13990,13970,13990,13970,166
|
|
20240812,141200,2081687170,13960,13960,13960,13960,1
|
|
20240812,141100,2081673210,13960,13960,13960,13960,175
|
|
20240812,141000,2079230210,13970,13980,13980,13970,190
|
|
20240812,140900,2076575880,13980,13980,13980,13980,50
|
|
20240812,140800,2075876880,13980,13940,13980,13940,76
|
|
20240812,140700,2074815440,13930,13950,13950,13930,703
|
|
20240812,140600,2065013340,13950,13950,13950,13950,0
|
|
20240812,140500,2065013340,13950,13950,13950,13950,196
|
|
20240812,140400,2062279140,13950,13950,13950,13950,270
|
|
20240812,140300,2058512640,13950,13950,13950,13950,0
|
|
20240812,140200,2058512640,13950,13950,13950,13950,40
|
|
20240812,140100,2057954640,13950,13950,13950,13950,50
|
|
20240812,140000,2057257140,13950,13950,13950,13950,10
|
|
20240812,135900,2057117640,13940,13940,13950,13940,435
|
|
20240812,135800,2051050840,13940,13940,13940,13940,533
|
|
20240812,135700,2043620820,13930,13930,13930,13930,0
|
|
20240812,135600,2043620820,13930,13930,13930,13930,79
|
|
20240812,135500,2042520350,13930,13930,13930,13930,5
|
|
20240812,135400,2042450700,13930,13910,13930,13910,310
|
|
20240812,135300,2038136600,13910,13910,13910,13910,366
|
|
20240812,135200,2033045540,13910,13910,13910,13910,43
|
|
20240812,135100,2032447410,13900,13900,13900,13900,0
|
|
20240812,135000,2032447410,13900,13900,13900,13900,1
|
|
20240812,134900,2032433510,13940,13920,13940,13900,427
|
|
20240812,134800,2026490150,13920,13930,13930,13920,614
|
|
20240812,134700,2017940980,13940,13940,13940,13940,7
|
|
20240812,134600,2017843400,13940,13940,13940,13940,18
|
|
20240812,134500,2017592480,13940,13940,13940,13940,330
|
|
20240812,134400,2012992280,13940,13940,13940,13940,15
|
|
20240812,134300,2012783180,13940,13940,13940,13940,124
|
|
20240812,134200,2011054620,13930,13930,13930,13930,0
|
|
20240812,134100,2011054620,13930,13930,13930,13930,155
|
|
20240812,134000,2008895470,13930,13930,13930,13930,4
|
|
20240812,133900,2008839750,13930,13930,13930,13930,0
|
|
20240812,133800,2008839750,13930,13930,13930,13930,1
|
|
20240812,133700,2008825820,13930,13930,13930,13930,9
|
|
20240812,133600,2008700450,13930,13940,13940,13930,173
|
|
20240812,133500,2006289710,13950,13950,13950,13950,60
|
|
20240812,133400,2005452710,13980,13980,13980,13980,18
|
|
20240812,133300,2005201070,13990,13980,13990,13980,12
|
|
20240812,133200,2005033200,13940,13940,13940,13940,4
|
|
20240812,133100,2004977440,13940,13930,13940,13930,150
|
|
20240812,133000,2002887440,13930,13930,13930,13930,321
|
|
20240812,132900,1998415910,13930,13930,13930,13930,221
|
|
20240812,132800,1995337380,13930,13900,13940,13900,441
|
|
20240812,132700,1989204440,13940,13940,13940,13880,419
|
|
20240812,132600,1983382500,13890,13890,13890,13890,0
|
|
20240812,132500,1983382500,13890,13890,13900,13890,222
|
|
20240812,132400,1980298910,13900,13900,13900,13900,164
|
|
20240812,132300,1978019310,13900,13940,13940,13900,682
|
|
20240812,132200,1968534720,13940,13940,13980,13940,160
|
|
20240812,132100,1966304280,13940,13940,13940,13940,0
|
|
20240812,132000,1966304280,13940,13960,13960,13940,599
|
|
20240812,131900,1957946120,13960,13960,13960,13960,0
|
|
20240812,131800,1957946120,13960,13960,13960,13960,94
|
|
20240812,131700,1956633880,13960,13960,13960,13960,28
|
|
20240812,131600,1956243000,13970,13970,13970,13970,172
|
|
20240812,131500,1953840160,13970,13970,13970,13970,14
|
|
20240812,131400,1953644580,13970,13970,13970,13970,61
|
|
20240812,131300,1952792410,13980,13980,13980,13980,56
|
|
20240812,131200,1952009530,13980,14000,14000,13980,158
|
|
20240812,131100,1949800470,14060,14060,14060,14060,0
|
|
20240812,131000,1949800470,14060,13970,14060,13970,125
|
|
20240812,130900,1948045220,13970,13970,13980,13970,85
|
|
20240812,130800,1946857570,13970,13970,13970,13970,320
|
|
20240812,130700,1942387170,13950,13980,13980,13950,521
|
|
20240812,130600,1935114210,13980,14020,14020,13980,871
|
|
20240812,130500,1922915580,14030,14050,14050,14030,111
|
|
20240812,130400,1921357610,14070,14050,14070,14050,22
|
|
20240812,130300,1921048290,14050,14060,14060,14030,437
|
|
20240812,130200,1914905640,14060,14050,14060,14050,238
|
|
20240812,130100,1911559460,14060,14050,14060,14050,54
|
|
20240812,130000,1910800560,14030,14050,14050,14030,299
|
|
20240812,125900,1906602850,14050,14050,14050,14050,23
|
|
20240812,125800,1906279700,14050,14050,14060,14050,117
|
|
20240812,125700,1904635420,14050,14060,14060,14050,707
|
|
20240812,125600,1894701730,14060,14060,14060,14060,0
|
|
20240812,125500,1894701730,14060,14060,14060,14060,30
|
|
20240812,125400,1894279930,14060,14060,14060,14060,0
|
|
20240812,125300,1894279930,14060,14060,14100,14060,85
|
|
20240812,125200,1893082750,14070,14100,14100,14070,376
|
|
20240812,125100,1887783280,14100,14100,14100,14070,161
|
|
20240812,125000,1885514080,14060,14090,14090,14050,1202
|
|
20240812,124900,1868610870,14090,14090,14100,14090,113
|
|
20240812,124800,1867017910,14090,14130,14130,14090,795
|
|
20240812,124700,1855809360,14160,14160,14160,14160,515
|
|
20240812,124600,1848516960,14140,14160,14160,14140,124
|
|
20240812,124500,1846763520,14140,14200,14200,14140,679
|
|
20240812,124400,1837158400,14140,14140,14140,14140,0
|
|
20240812,124300,1837158400,14140,14210,14220,14140,2067
|
|
20240812,124200,1807767440,14220,14070,14220,14070,574
|
|
20240812,124100,1799641640,14070,14070,14070,14070,0
|
|
20240812,124000,1799641640,14070,14100,14100,14070,624
|
|
20240812,123900,1790848090,14140,14140,14140,14110,1018
|
|
20240812,123800,1776474080,14140,14140,14140,14130,28
|
|
20240812,123700,1776078240,14140,14120,14140,14120,432
|
|
20240812,123600,1769970620,14120,14140,14140,14120,617
|
|
20240812,123500,1761250590,14140,14140,14140,14140,308
|
|
20240812,123400,1756895470,14140,14150,14150,14140,221
|
|
20240812,123300,1753768590,14150,14190,14190,14150,744
|
|
20240812,123200,1743232810,14210,14210,14210,14200,140
|
|
20240812,123100,1741243720,14170,14210,14210,14150,1103
|
|
20240812,123000,1725600710,14210,14230,14230,14200,442
|
|
20240812,122900,1719315700,14250,14200,14260,14200,671
|
|
20240812,122800,1709761610,14190,14190,14190,14190,554
|
|
20240812,122700,1701900350,14200,14200,14250,14200,572
|
|
20240812,122600,1693772370,14220,14210,14220,14180,2975
|
|
20240812,122500,1651565100,14190,14250,14270,14190,3325
|
|
20240812,122400,1604302400,14250,14180,14270,14180,1259
|
|
20240812,122300,1586386950,14090,14180,14190,14080,2491
|
|
20240812,122200,1551181420,14170,14230,14250,14170,909
|
|
20240812,122100,1538265410,14260,14360,14360,14150,3146
|
|
20240812,122000,1493553480,14360,14020,14400,14020,14780
|
|
20240812,121900,1283331960,14020,13960,14020,13950,522
|
|
20240812,121800,1276031290,13950,14000,14030,13950,7
|
|
20240812,121700,1275933510,14000,14040,14040,14000,241
|
|
20240812,121600,1272559470,14000,14000,14000,14000,8
|
|
20240812,121500,1272447470,14000,14000,14000,14000,2
|
|
20240812,121400,1272419470,14000,14030,14050,14000,72
|
|
20240812,121300,1271408270,14040,14000,14040,14000,644
|
|
20240812,121200,1262380160,14000,14000,14000,14000,0
|
|
20240812,121100,1262380160,14000,13990,14020,13930,794
|
|
20240812,121000,1251293010,13920,13950,13950,13920,402
|
|
20240812,120900,1245695830,13940,14010,14010,13940,337
|
|
20240812,120800,1240984780,14040,14040,14090,14040,540
|
|
20240812,120700,1233397380,14060,14060,14060,14040,199
|
|
20240812,120600,1230601760,14090,14080,14100,14060,645
|
|
20240812,120500,1221522220,14090,13950,14090,13950,1453
|
|
20240812,120400,1201121360,13910,13910,13910,13910,0
|
|
20240812,120300,1201121360,13910,13900,14000,13900,759
|
|
20240812,120200,1190514650,13900,13960,13960,13900,451
|
|
20240812,120100,1184242690,13960,13900,13960,13900,450
|
|
20240812,120000,1177964990,13890,13890,13890,13890,75
|
|
20240812,115900,1176923240,13880,13880,13880,13880,0
|
|
20240812,115800,1176923240,13880,13880,13880,13880,0
|
|
20240812,115700,1176923240,13880,13900,13900,13880,332
|
|
20240812,115600,1172314780,13880,13900,13900,13880,913
|
|
20240812,115500,1159632600,13920,13930,13930,13920,493
|
|
20240812,115400,1152765120,13930,13940,13940,13930,136
|
|
20240812,115300,1150869960,13940,13960,13960,13940,209
|
|
20240812,115200,1147955750,13960,13950,13960,13940,425
|
|
20240812,115100,1142030750,13940,14000,14000,13940,602
|
|
20240812,115000,1133628830,14000,13990,14000,13990,300
|
|
20240812,114900,1129431330,13950,13950,13950,13950,48
|
|
20240812,114800,1128761730,13950,13950,13950,13950,592
|
|
20240812,114700,1120503330,14000,14000,14000,14000,0
|
|
20240812,114600,1120503330,14000,13990,14000,13990,52
|
|
20240812,114500,1119775830,13990,13980,13990,13980,100
|
|
20240812,114400,1118377330,13970,13970,13970,13970,233
|
|
20240812,114300,1115122320,13960,13960,13960,13960,30
|
|
20240812,114200,1114703520,13930,13920,13930,13920,223
|
|
20240812,114100,1111597360,13900,13900,13900,13900,17
|
|
20240812,114000,1111361060,13900,13900,13900,13900,50
|
|
20240812,113900,1110666060,13900,13900,13900,13900,20
|
|
20240812,113800,1110388060,13900,13900,13900,13900,15
|
|
20240812,113700,1110179560,13900,13910,13910,13900,3
|
|
20240812,113600,1110137850,13910,13930,13930,13860,2074
|
|
20240812,113500,1081333730,13930,13940,13940,13930,64
|
|
20240812,113400,1080442010,13930,13940,13940,13930,476
|
|
20240812,113300,1073810480,13940,13940,13940,13940,39
|
|
20240812,113200,1073266820,13940,13950,13960,13940,312
|
|
20240812,113100,1068917360,13950,13980,13980,13940,740
|
|
20240812,113000,1058593610,14000,14000,14000,14000,0
|
|
20240812,112900,1058593610,14000,13950,14000,13950,315
|
|
20240812,112800,1054185860,13950,13960,13960,13950,60
|
|
20240812,112700,1053348460,13950,14030,14030,13950,1023
|
|
20240812,112600,1038997610,14000,14000,14000,14000,166
|
|
20240812,112500,1036673610,14000,13930,14000,13930,533
|
|
20240812,112400,1029218960,13930,13930,13930,13930,13
|
|
20240812,112300,1029037870,13920,13920,13920,13920,42
|
|
20240812,112200,1028453230,13910,13970,13970,13910,2479
|
|
20240812,112100,993876880,13990,13970,13990,13970,100
|
|
20240812,112000,992479860,13970,13990,14010,13960,1885
|
|
20240812,111900,966128640,14010,14120,14120,14010,850
|
|
20240812,111800,954190250,14120,14070,14120,14070,1856
|
|
20240812,111700,928015630,14000,14080,14090,13980,612
|
|
20240812,111600,919418180,14080,14100,14200,14080,2913
|
|
20240812,111500,878253380,14150,14050,14150,14020,3727
|
|
20240812,111400,825718140,14050,13950,14070,13950,1301
|
|
20240812,111300,807454310,13950,14020,14030,13950,2060
|
|
20240812,111200,778615220,14010,13980,14030,13970,1023
|
|
20240812,111100,764290370,13990,14100,14100,13990,3517
|
|
20240812,111000,714952400,14100,13930,14100,13930,5054
|
|
20240812,110900,644187490,13930,13880,13930,13870,472
|
|
20240812,110800,637632530,13870,13870,13880,13860,176
|
|
20240812,110700,635191890,13860,13830,13860,13830,118
|
|
20240812,110600,633558470,13800,13740,13800,13740,2157
|
|
20240812,110500,603905460,13740,13750,13750,13740,134
|
|
20240812,110400,602064290,13730,13730,13730,13730,81
|
|
20240812,110300,600952160,13750,13750,13750,13750,432
|
|
20240812,110200,595012160,13750,13770,13770,13750,244
|
|
20240812,110100,591656980,13800,13800,13800,13800,0
|
|
20240812,110000,591656980,13800,13820,13820,13800,161
|
|
20240812,105900,589435120,13820,13820,13820,13820,0
|
|
20240812,105800,589435120,13820,13820,13820,13820,65
|
|
20240812,105700,588536820,13820,13820,13820,13820,3
|
|
20240812,105600,588495360,13820,13770,13820,13770,217
|
|
20240812,105500,585500920,13800,13800,13800,13800,0
|
|
20240812,105400,585500920,13800,13800,13800,13800,29
|
|
20240812,105300,585100720,13780,13750,13780,13750,34
|
|
20240812,105200,584633160,13750,13740,13750,13740,737
|
|
20240812,105100,574502690,13720,13720,13720,13720,79
|
|
20240812,105000,573418810,13720,13710,13720,13710,361
|
|
20240812,104900,568465930,13720,13750,13750,13720,469
|
|
20240812,104800,562027030,13750,13750,13750,13750,316
|
|
20240812,104700,557682030,13780,13750,13780,13750,6
|
|
20240812,104600,557599470,13760,13760,13780,13760,139
|
|
20240812,104500,555686390,13780,13780,13780,13780,6
|
|
20240812,104400,555603710,13780,13780,13780,13780,24
|
|
20240812,104300,555272990,13800,13800,13800,13800,23
|
|
20240812,104200,554955590,13750,13750,13750,13750,234
|
|
20240812,104100,551738090,13750,13800,13800,13750,58
|
|
20240812,104000,550940240,13830,13830,13830,13830,1
|
|
20240812,103900,550926410,13800,13760,13800,13760,76
|
|
20240812,103800,549877650,13760,13750,13760,13750,157
|
|
20240812,103700,547717420,13750,13740,13750,13740,255
|
|
20240812,103600,544212410,13750,13760,13760,13750,5
|
|
20240812,103500,544143640,13760,13760,13760,13730,30
|
|
20240812,103400,543731100,13730,13730,13730,13720,717
|
|
20240812,103300,533889640,13730,13730,13730,13730,96
|
|
20240812,103200,532571560,13730,13760,13760,13730,201
|
|
20240812,103100,529807860,13760,13760,13760,13760,5
|
|
20240812,103000,529739060,13760,13760,13760,13760,1
|
|
20240812,102900,529725300,13760,13760,13760,13760,130
|
|
20240812,102800,527936500,13760,13760,13760,13760,260
|
|
20240812,102700,524358900,13760,13800,13800,13760,80
|
|
20240812,102600,523258060,13760,13760,13760,13760,6
|
|
20240812,102500,523175500,13760,13800,13800,13760,26
|
|
20240812,102400,522816940,13750,13800,13800,13750,88
|
|
20240812,102300,521606600,13770,13780,13780,13770,52
|
|
20240812,102200,520890460,13780,13800,13800,13780,31
|
|
20240812,102100,520463260,13800,13800,13800,13800,41
|
|
20240812,102000,519897460,13800,13800,13800,13800,86
|
|
20240812,101900,518710660,13800,13800,13800,13800,33
|
|
20240812,101800,518255260,13880,13870,13880,13800,252
|
|
20240812,101700,514762850,13880,13880,13880,13880,1
|
|
20240812,101600,514748970,13840,13850,13850,13840,274
|
|
20240812,101500,510955810,13850,13850,13850,13850,20
|
|
20240812,101400,510678810,13800,13800,13800,13800,60
|
|
20240812,101300,509850810,13770,13770,13770,13770,0
|
|
20240812,101200,509850810,13770,13780,13780,13770,20
|
|
20240812,101100,509575310,13780,13730,13780,13730,782
|
|
20240812,101000,498814310,13730,13730,13730,13720,14
|
|
20240812,100900,498622100,13730,13720,13730,13720,263
|
|
20240812,100800,495012840,13720,13720,13720,13700,11
|
|
20240812,100700,494861950,13720,13720,13720,13720,37
|
|
20240812,100600,494354310,13720,13680,13720,13680,237
|
|
20240812,100500,491112110,13680,13690,13740,13680,344
|
|
20240812,100400,486402430,13740,13740,13740,13700,38
|
|
20240812,100300,485880510,13690,13730,13730,13690,214
|
|
20240812,100200,482946730,13690,13720,13720,13690,1494
|
|
20240812,100100,462475130,13730,13760,13760,13720,396
|
|
20240812,100000,457033930,13760,13740,13760,13740,1995
|
|
20240812,095900,429619030,13740,13740,13740,13730,1155
|
|
20240812,095800,413753540,13740,13760,13760,13740,463
|
|
20240812,095700,407383600,13770,13740,13780,13740,914
|
|
20240812,095600,394806030,13740,13740,13760,13730,471
|
|
20240812,095500,388336070,13740,13770,13780,13740,1102
|
|
20240812,095400,373175640,13770,13800,13800,13770,582
|
|
20240812,095300,365157240,13800,13790,13860,13790,352
|
|
20240812,095200,360282080,13800,13800,13800,13800,300
|
|
20240812,095100,356142080,13800,13800,13800,13800,0
|
|
20240812,095000,356142080,13800,13810,13810,13800,337
|
|
20240812,094900,351490080,13810,13820,13820,13810,130
|
|
20240812,094800,349694160,13810,13810,13810,13810,66
|
|
20240812,094700,348782700,13810,13810,13810,13810,195
|
|
20240812,094600,346089750,13810,13810,13820,13810,50
|
|
20240812,094500,345398840,13810,13810,13810,13810,131
|
|
20240812,094400,343589730,13800,13830,13830,13800,481
|
|
20240812,094300,336945160,13820,13840,13840,13820,177
|
|
20240812,094200,334498070,13860,13880,13880,13860,52
|
|
20240812,094100,333776780,13970,13970,13970,13970,0
|
|
20240812,094000,333776780,13970,13930,13970,13930,138
|
|
20240812,093900,331850300,13960,13960,13960,13960,376
|
|
20240812,093800,326601340,13960,13890,13960,13890,100
|
|
20240812,093700,325209210,13820,13860,13880,13820,1579
|
|
20240812,093600,303293970,13880,13880,13880,13880,118
|
|
20240812,093500,301656130,13850,13830,13850,13830,1639
|
|
20240812,093400,278966560,13820,13800,13820,13800,1047
|
|
20240812,093300,264508540,13770,13800,13800,13770,223
|
|
20240812,093200,261437800,13800,13810,13810,13800,35
|
|
20240812,093100,260954770,13810,13810,13810,13810,0
|
|
20240812,093000,260954770,13810,13760,13810,13760,191
|
|
20240812,092900,258323970,13790,13800,13810,13790,213
|
|
20240812,092800,255385090,13790,13800,13800,13790,153
|
|
20240812,092700,253275200,13730,13730,13730,13730,140
|
|
20240812,092600,251353000,13730,13760,13770,13730,908
|
|
20240812,092500,238855090,13750,13720,13750,13700,635
|
|
20240812,092400,230149480,13700,13790,13790,13700,1274
|
|
20240812,092300,212656800,13730,13730,13740,13720,548
|
|
20240812,092200,205133540,13730,13760,13760,13720,1768
|
|
20240812,092100,180834670,13790,13800,13800,13760,1791
|
|
20240812,092000,156153820,13800,13840,13840,13800,387
|
|
20240812,091900,150808180,13840,13800,13840,13800,11
|
|
20240812,091800,150655980,13800,13800,13800,13800,101
|
|
20240812,091700,149262180,13850,13800,13850,13790,773
|
|
20240812,091600,138586570,13800,13790,13800,13790,83
|
|
20240812,091500,137441500,13800,13820,13820,13800,600
|
|
20240812,091400,129159010,13820,13890,13890,13820,496
|
|
20240812,091300,122275770,13900,13880,13900,13880,100
|
|
20240812,091200,120887570,13880,13890,13890,13860,409
|
|
20240812,091100,115208580,13880,13910,13910,13880,1050
|
|
20240812,091000,100622850,13900,13900,13900,13900,0
|
|
20240812,090900,100622850,13900,13990,13990,13890,258
|
|
20240812,090800,97032940,14000,13970,14000,13970,442
|
|
20240812,090700,90850790,13880,13920,13960,13880,558
|
|
20240812,090600,83087620,13910,13910,13910,13900,168
|
|
20240812,090500,80750840,13910,13840,13910,13830,203
|
|
20240812,090400,77939380,13780,13780,13780,13780,100
|
|
20240812,090300,76561380,13780,13770,13870,13770,529
|
|
20240812,090200,69245080,13760,13900,13900,13750,3171
|
|
20240812,090100,25501200,13900,13900,13900,13880,592
|
|
20240812,090000,17275470,13890,13910,14020,13890,1241
|