756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,213300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,213200,1788108670,14050,14050,14050,14050,0
|
|
20240819,213100,1788108670,14050,14050,14050,14050,0
|
|
20240819,213000,1788108670,14050,14050,14050,14050,0
|
|
20240819,212900,1788108670,14050,14050,14050,14050,0
|
|
20240819,212800,1788108670,14050,14050,14050,14050,0
|
|
20240819,212700,1788108670,14050,14050,14050,14050,0
|
|
20240819,212600,1788108670,14050,14050,14050,14050,0
|
|
20240819,212500,1788108670,14050,14050,14050,14050,0
|
|
20240819,212400,1788108670,14050,14050,14050,14050,0
|
|
20240819,212300,1788108670,14050,14050,14050,14050,0
|
|
20240819,212200,1788108670,14050,14050,14050,14050,0
|
|
20240819,212100,1788108670,14050,14050,14050,14050,0
|
|
20240819,212000,1788108670,14050,14050,14050,14050,0
|
|
20240819,211900,1788108670,14050,14050,14050,14050,0
|
|
20240819,211800,1788108670,14050,14050,14050,14050,0
|
|
20240819,211700,1788108670,14050,14050,14050,14050,0
|
|
20240819,211600,1788108670,14050,14050,14050,14050,0
|
|
20240819,211500,1788108670,14050,14050,14050,14050,0
|
|
20240819,211400,1788108670,14050,14050,14050,14050,0
|
|
20240819,211300,1788108670,14050,14050,14050,14050,0
|
|
20240819,211200,1788108670,14050,14050,14050,14050,0
|
|
20240819,211100,1788108670,14050,14050,14050,14050,0
|
|
20240819,211000,1788108670,14050,14050,14050,14050,0
|
|
20240819,210900,1788108670,14050,14050,14050,14050,0
|
|
20240819,210800,1788108670,14050,14050,14050,14050,0
|
|
20240819,210700,1788108670,14050,14050,14050,14050,0
|
|
20240819,210600,1788108670,14050,14050,14050,14050,0
|
|
20240819,210500,1788108670,14050,14050,14050,14050,0
|
|
20240819,210400,1788108670,14050,14050,14050,14050,0
|
|
20240819,210300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,210200,1788108670,14050,14050,14050,14050,0
|
|
20240819,210100,1788108670,14050,14050,14050,14050,0
|
|
20240819,210000,1788108670,14050,14050,14050,14050,0
|
|
20240819,205900,1788108670,14050,14050,14050,14050,0
|
|
20240819,205800,1788108670,14050,14050,14050,14050,0
|
|
20240819,205700,1788108670,14050,14050,14050,14050,0
|
|
20240819,205600,1788108670,14050,14050,14050,14050,0
|
|
20240819,205500,1788108670,14050,14050,14050,14050,0
|
|
20240819,205400,1788108670,14050,14050,14050,14050,0
|
|
20240819,205300,1788108670,14050,14050,14050,14050,0
|
|
20240819,205200,1788108670,14050,14050,14050,14050,0
|
|
20240819,205100,1788108670,14050,14050,14050,14050,0
|
|
20240819,205000,1788108670,14050,14050,14050,14050,0
|
|
20240819,204900,1788108670,14050,14050,14050,14050,0
|
|
20240819,204800,1788108670,14050,14050,14050,14050,0
|
|
20240819,204700,1788108670,14050,14050,14050,14050,0
|
|
20240819,204600,1788108670,14050,14050,14050,14050,0
|
|
20240819,204500,1788108670,14050,14050,14050,14050,0
|
|
20240819,204400,1788108670,14050,14050,14050,14050,0
|
|
20240819,204300,1788108670,14050,14050,14050,14050,0
|
|
20240819,204200,1788108670,14050,14050,14050,14050,0
|
|
20240819,204100,1788108670,14050,14050,14050,14050,0
|
|
20240819,204000,1788108670,14050,14050,14050,14050,0
|
|
20240819,203900,1788108670,14050,14050,14050,14050,0
|
|
20240819,203800,1788108670,14050,14050,14050,14050,0
|
|
20240819,203700,1788108670,14050,14050,14050,14050,0
|
|
20240819,203600,1788108670,14050,14050,14050,14050,0
|
|
20240819,203500,1788108670,14050,14050,14050,14050,0
|
|
20240819,203400,1788108670,14050,14050,14050,14050,0
|
|
20240819,203300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,203200,1788108670,14050,14050,14050,14050,0
|
|
20240819,203100,1788108670,14050,14050,14050,14050,0
|
|
20240819,203000,1788108670,14050,14050,14050,14050,0
|
|
20240819,202900,1788108670,14050,14050,14050,14050,0
|
|
20240819,202800,1788108670,14050,14050,14050,14050,0
|
|
20240819,202700,1788108670,14050,14050,14050,14050,0
|
|
20240819,202600,1788108670,14050,14050,14050,14050,0
|
|
20240819,202500,1788108670,14050,14050,14050,14050,0
|
|
20240819,202400,1788108670,14050,14050,14050,14050,0
|
|
20240819,202300,1788108670,14050,14050,14050,14050,0
|
|
20240819,202200,1788108670,14050,14050,14050,14050,0
|
|
20240819,202100,1788108670,14050,14050,14050,14050,0
|
|
20240819,202000,1788108670,14050,14050,14050,14050,0
|
|
20240819,201900,1788108670,14050,14050,14050,14050,0
|
|
20240819,201800,1788108670,14050,14050,14050,14050,0
|
|
20240819,201700,1788108670,14050,14050,14050,14050,0
|
|
20240819,201600,1788108670,14050,14050,14050,14050,0
|
|
20240819,201500,1788108670,14050,14050,14050,14050,0
|
|
20240819,201400,1788108670,14050,14050,14050,14050,0
|
|
20240819,201300,1788108670,14050,14050,14050,14050,0
|
|
20240819,201200,1788108670,14050,14050,14050,14050,0
|
|
20240819,201100,1788108670,14050,14050,14050,14050,0
|
|
20240819,201000,1788108670,14050,14050,14050,14050,0
|
|
20240819,200900,1788108670,14050,14050,14050,14050,0
|
|
20240819,200800,1788108670,14050,14050,14050,14050,0
|
|
20240819,200700,1788108670,14050,14050,14050,14050,0
|
|
20240819,200600,1788108670,14050,14050,14050,14050,0
|
|
20240819,200500,1788108670,14050,14050,14050,14050,0
|
|
20240819,200400,1788108670,14050,14050,14050,14050,0
|
|
20240819,200300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,200200,1788108670,14050,14050,14050,14050,0
|
|
20240819,200100,1788108670,14050,14050,14050,14050,0
|
|
20240819,200000,1788108670,14050,14050,14050,14050,0
|
|
20240819,195900,1788108670,14050,14050,14050,14050,0
|
|
20240819,195800,1788108670,14050,14050,14050,14050,0
|
|
20240819,195700,1788108670,14050,14050,14050,14050,0
|
|
20240819,195600,1788108670,14050,14050,14050,14050,0
|
|
20240819,195500,1788108670,14050,14050,14050,14050,0
|
|
20240819,195400,1788108670,14050,14050,14050,14050,0
|
|
20240819,195300,1788108670,14050,14050,14050,14050,0
|
|
20240819,195200,1788108670,14050,14050,14050,14050,0
|
|
20240819,195100,1788108670,14050,14050,14050,14050,0
|
|
20240819,195000,1788108670,14050,14050,14050,14050,0
|
|
20240819,194900,1788108670,14050,14050,14050,14050,0
|
|
20240819,194800,1788108670,14050,14050,14050,14050,0
|
|
20240819,194700,1788108670,14050,14050,14050,14050,0
|
|
20240819,194600,1788108670,14050,14050,14050,14050,0
|
|
20240819,194500,1788108670,14050,14050,14050,14050,0
|
|
20240819,194400,1788108670,14050,14050,14050,14050,0
|
|
20240819,194300,1788108670,14050,14050,14050,14050,0
|
|
20240819,194200,1788108670,14050,14050,14050,14050,0
|
|
20240819,194100,1788108670,14050,14050,14050,14050,0
|
|
20240819,194000,1788108670,14050,14050,14050,14050,0
|
|
20240819,193900,1788108670,14050,14050,14050,14050,0
|
|
20240819,193800,1788108670,14050,14050,14050,14050,0
|
|
20240819,193700,1788108670,14050,14050,14050,14050,0
|
|
20240819,193600,1788108670,14050,14050,14050,14050,0
|
|
20240819,193500,1788108670,14050,14050,14050,14050,0
|
|
20240819,193400,1788108670,14050,14050,14050,14050,0
|
|
20240819,193300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,193200,1788108670,14050,14050,14050,14050,0
|
|
20240819,193100,1788108670,14050,14050,14050,14050,0
|
|
20240819,193000,1788108670,14050,14050,14050,14050,0
|
|
20240819,192900,1788108670,14050,14050,14050,14050,0
|
|
20240819,192800,1788108670,14050,14050,14050,14050,0
|
|
20240819,192700,1788108670,14050,14050,14050,14050,0
|
|
20240819,192600,1788108670,14050,14050,14050,14050,0
|
|
20240819,192500,1788108670,14050,14050,14050,14050,0
|
|
20240819,192400,1788108670,14050,14050,14050,14050,0
|
|
20240819,192300,1788108670,14050,14050,14050,14050,0
|
|
20240819,192200,1788108670,14050,14050,14050,14050,0
|
|
20240819,192100,1788108670,14050,14050,14050,14050,0
|
|
20240819,192000,1788108670,14050,14050,14050,14050,0
|
|
20240819,191900,1788108670,14050,14050,14050,14050,0
|
|
20240819,191800,1788108670,14050,14050,14050,14050,0
|
|
20240819,191700,1788108670,14050,14050,14050,14050,0
|
|
20240819,191600,1788108670,14050,14050,14050,14050,0
|
|
20240819,191500,1788108670,14050,14050,14050,14050,0
|
|
20240819,191400,1788108670,14050,14050,14050,14050,0
|
|
20240819,191300,1788108670,14050,14050,14050,14050,0
|
|
20240819,191200,1788108670,14050,14050,14050,14050,0
|
|
20240819,191100,1788108670,14050,14050,14050,14050,0
|
|
20240819,191000,1788108670,14050,14050,14050,14050,0
|
|
20240819,190900,1788108670,14050,14050,14050,14050,0
|
|
20240819,190800,1788108670,14050,14050,14050,14050,0
|
|
20240819,190700,1788108670,14050,14050,14050,14050,0
|
|
20240819,190600,1788108670,14050,14050,14050,14050,0
|
|
20240819,190500,1788108670,14050,14050,14050,14050,0
|
|
20240819,190400,1788108670,14050,14050,14050,14050,0
|
|
20240819,190300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,190200,1788108670,14050,14050,14050,14050,0
|
|
20240819,190100,1788108670,14050,14050,14050,14050,0
|
|
20240819,190000,1788108670,14050,14050,14050,14050,0
|
|
20240819,185900,1788108670,14050,14050,14050,14050,0
|
|
20240819,185800,1788108670,14050,14050,14050,14050,0
|
|
20240819,185700,1788108670,14050,14050,14050,14050,0
|
|
20240819,185600,1788108670,14050,14050,14050,14050,0
|
|
20240819,185500,1788108670,14050,14050,14050,14050,0
|
|
20240819,185400,1788108670,14050,14050,14050,14050,0
|
|
20240819,185300,1788108670,14050,14050,14050,14050,0
|
|
20240819,185200,1788108670,14050,14050,14050,14050,0
|
|
20240819,185100,1788108670,14050,14050,14050,14050,0
|
|
20240819,185000,1788108670,14050,14050,14050,14050,0
|
|
20240819,184900,1788108670,14050,14050,14050,14050,0
|
|
20240819,184800,1788108670,14050,14050,14050,14050,0
|
|
20240819,184700,1788108670,14050,14050,14050,14050,0
|
|
20240819,184600,1788108670,14050,14050,14050,14050,0
|
|
20240819,184500,1788108670,14050,14050,14050,14050,0
|
|
20240819,184400,1788108670,14050,14050,14050,14050,0
|
|
20240819,184300,1788108670,14050,14050,14050,14050,0
|
|
20240819,184200,1788108670,14050,14050,14050,14050,0
|
|
20240819,184100,1788108670,14050,14050,14050,14050,0
|
|
20240819,184000,1788108670,14050,14050,14050,14050,0
|
|
20240819,183900,1788108670,14050,14050,14050,14050,0
|
|
20240819,183800,1788108670,14050,14050,14050,14050,0
|
|
20240819,183700,1788108670,14050,14050,14050,14050,0
|
|
20240819,183600,1788108670,14050,14050,14050,14050,0
|
|
20240819,183500,1788108670,14050,14050,14050,14050,0
|
|
20240819,183400,1788108670,14050,14050,14050,14050,0
|
|
20240819,183300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,183200,1788108670,14050,14050,14050,14050,0
|
|
20240819,183100,1788108670,14050,14050,14050,14050,0
|
|
20240819,183000,1788108670,14050,14050,14050,14050,0
|
|
20240819,182900,1788108670,14050,14050,14050,14050,0
|
|
20240819,182800,1788108670,14050,14050,14050,14050,0
|
|
20240819,182700,1788108670,14050,14050,14050,14050,0
|
|
20240819,182600,1788108670,14050,14050,14050,14050,0
|
|
20240819,182500,1788108670,14050,14050,14050,14050,0
|
|
20240819,182400,1788108670,14050,14050,14050,14050,0
|
|
20240819,182300,1788108670,14050,14050,14050,14050,0
|
|
20240819,182200,1788108670,14050,14050,14050,14050,0
|
|
20240819,182100,1788108670,14050,14050,14050,14050,0
|
|
20240819,182000,1788108670,14050,14050,14050,14050,0
|
|
20240819,181900,1788108670,14050,14050,14050,14050,0
|
|
20240819,181800,1788108670,14050,14050,14050,14050,0
|
|
20240819,181700,1788108670,14050,14050,14050,14050,0
|
|
20240819,181600,1788108670,14050,14050,14050,14050,0
|
|
20240819,181500,1788108670,14050,14050,14050,14050,0
|
|
20240819,181400,1788108670,14050,14050,14050,14050,0
|
|
20240819,181300,1788108670,14050,14050,14050,14050,0
|
|
20240819,181200,1788108670,14050,14050,14050,14050,0
|
|
20240819,181100,1788108670,14050,14050,14050,14050,0
|
|
20240819,181000,1788108670,14050,14050,14050,14050,0
|
|
20240819,180900,1788108670,14050,14050,14050,14050,0
|
|
20240819,180800,1788108670,14050,14050,14050,14050,0
|
|
20240819,180700,1788108670,14050,14050,14050,14050,0
|
|
20240819,180600,1788108670,14050,14050,14050,14050,0
|
|
20240819,180500,1788108670,14050,14050,14050,14050,0
|
|
20240819,180400,1788108670,14050,14050,14050,14050,0
|
|
20240819,180300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,180200,1788108670,14050,14050,14050,14050,0
|
|
20240819,180100,1788108670,14050,14050,14050,14050,0
|
|
20240819,180000,1788108670,14050,14050,14050,14050,0
|
|
20240819,175900,1788108670,14050,14050,14050,14050,0
|
|
20240819,175800,1788108670,14050,14050,14050,14050,0
|
|
20240819,175700,1788108670,14050,14050,14050,14050,0
|
|
20240819,175600,1788108670,14050,14050,14050,14050,0
|
|
20240819,175500,1788108670,14050,14050,14050,14050,0
|
|
20240819,175400,1788108670,14050,14050,14050,14050,0
|
|
20240819,175300,1788108670,14050,14050,14050,14050,0
|
|
20240819,175200,1788108670,14050,14050,14050,14050,0
|
|
20240819,175100,1788108670,14050,14050,14050,14050,0
|
|
20240819,175000,1788108670,14050,14050,14050,14050,0
|
|
20240819,174900,1788108670,14050,14050,14050,14050,0
|
|
20240819,174800,1788108670,14050,14050,14050,14050,0
|
|
20240819,174700,1788108670,14050,14050,14050,14050,0
|
|
20240819,174600,1788108670,14050,14050,14050,14050,0
|
|
20240819,174500,1788108670,14050,14050,14050,14050,0
|
|
20240819,174400,1788108670,14050,14050,14050,14050,0
|
|
20240819,174300,1788108670,14050,14050,14050,14050,0
|
|
20240819,174200,1788108670,14050,14050,14050,14050,0
|
|
20240819,174100,1788108670,14050,14050,14050,14050,0
|
|
20240819,174000,1788108670,14050,14050,14050,14050,0
|
|
20240819,173900,1788108670,14050,14050,14050,14050,0
|
|
20240819,173800,1788108670,14050,14050,14050,14050,0
|
|
20240819,173700,1788108670,14050,14050,14050,14050,0
|
|
20240819,173600,1788108670,14050,14050,14050,14050,0
|
|
20240819,173500,1788108670,14050,14050,14050,14050,0
|
|
20240819,173400,1788108670,14050,14050,14050,14050,0
|
|
20240819,173300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,173200,1788108670,14050,14050,14050,14050,0
|
|
20240819,173100,1788108670,14050,14050,14050,14050,0
|
|
20240819,173000,1788108670,14050,14050,14050,14050,0
|
|
20240819,172900,1788108670,14050,14050,14050,14050,0
|
|
20240819,172800,1788108670,14050,14050,14050,14050,0
|
|
20240819,172700,1788108670,14050,14050,14050,14050,0
|
|
20240819,172600,1788108670,14050,14050,14050,14050,0
|
|
20240819,172500,1788108670,14050,14050,14050,14050,0
|
|
20240819,172400,1788108670,14050,14050,14050,14050,0
|
|
20240819,172300,1788108670,14050,14050,14050,14050,0
|
|
20240819,172200,1788108670,14050,14050,14050,14050,0
|
|
20240819,172100,1788108670,14050,14050,14050,14050,0
|
|
20240819,172000,1788108670,14050,14050,14050,14050,0
|
|
20240819,171900,1788108670,14050,14050,14050,14050,0
|
|
20240819,171800,1788108670,14050,14050,14050,14050,0
|
|
20240819,171700,1788108670,14050,14050,14050,14050,0
|
|
20240819,171600,1788108670,14050,14050,14050,14050,0
|
|
20240819,171500,1788108670,14050,14050,14050,14050,0
|
|
20240819,171400,1788108670,14050,14050,14050,14050,0
|
|
20240819,171300,1788108670,14050,14050,14050,14050,0
|
|
20240819,171200,1788108670,14050,14050,14050,14050,0
|
|
20240819,171100,1788108670,14050,14050,14050,14050,0
|
|
20240819,171000,1788108670,14050,14050,14050,14050,0
|
|
20240819,170900,1788108670,14050,14050,14050,14050,0
|
|
20240819,170800,1788108670,14050,14050,14050,14050,0
|
|
20240819,170700,1788108670,14050,14050,14050,14050,0
|
|
20240819,170600,1788108670,14050,14050,14050,14050,0
|
|
20240819,170500,1788108670,14050,14050,14050,14050,0
|
|
20240819,170400,1788108670,14050,14050,14050,14050,0
|
|
20240819,170300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,170200,1788108670,14050,14050,14050,14050,0
|
|
20240819,170100,1788108670,14050,14050,14050,14050,0
|
|
20240819,170000,1788108670,14050,14050,14050,14050,0
|
|
20240819,165900,1788108670,14050,14050,14050,14050,0
|
|
20240819,165800,1788108670,14050,14050,14050,14050,0
|
|
20240819,165700,1788108670,14050,14050,14050,14050,0
|
|
20240819,165600,1788108670,14050,14050,14050,14050,0
|
|
20240819,165500,1788108670,14050,14050,14050,14050,0
|
|
20240819,165400,1788108670,14050,14050,14050,14050,0
|
|
20240819,165300,1788108670,14050,14050,14050,14050,0
|
|
20240819,165200,1788108670,14050,14050,14050,14050,0
|
|
20240819,165100,1788108670,14050,14050,14050,14050,0
|
|
20240819,165000,1788108670,14050,14050,14050,14050,0
|
|
20240819,164900,1788108670,14050,14050,14050,14050,0
|
|
20240819,164800,1788108670,14050,14050,14050,14050,0
|
|
20240819,164700,1788108670,14050,14050,14050,14050,0
|
|
20240819,164600,1788108670,14050,14050,14050,14050,0
|
|
20240819,164500,1788108670,14050,14050,14050,14050,0
|
|
20240819,164400,1788108670,14050,14050,14050,14050,0
|
|
20240819,164300,1788108670,14050,14050,14050,14050,0
|
|
20240819,164200,1788108670,14050,14050,14050,14050,0
|
|
20240819,164100,1788108670,14050,14050,14050,14050,0
|
|
20240819,164000,1788108670,14050,14050,14050,14050,0
|
|
20240819,163900,1788108670,14050,14050,14050,14050,0
|
|
20240819,163800,1788108670,14050,14050,14050,14050,0
|
|
20240819,163700,1788108670,14050,14050,14050,14050,0
|
|
20240819,163600,1788108670,14050,14050,14050,14050,0
|
|
20240819,163500,1788108670,14050,14050,14050,14050,0
|
|
20240819,163400,1788108670,14050,14050,14050,14050,0
|
|
20240819,163300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,163200,1788108670,14050,14050,14050,14050,0
|
|
20240819,163100,1788108670,14050,14050,14050,14050,0
|
|
20240819,163000,1788108670,14050,14050,14050,14050,0
|
|
20240819,162900,1788108670,14050,14050,14050,14050,0
|
|
20240819,162800,1788108670,14050,14050,14050,14050,0
|
|
20240819,162700,1788108670,14050,14050,14050,14050,0
|
|
20240819,162600,1788108670,14050,14050,14050,14050,0
|
|
20240819,162500,1788108670,14050,14050,14050,14050,0
|
|
20240819,162400,1788108670,14050,14050,14050,14050,0
|
|
20240819,162300,1788108670,14050,14050,14050,14050,0
|
|
20240819,162200,1788108670,14050,14050,14050,14050,0
|
|
20240819,162100,1788108670,14050,14050,14050,14050,0
|
|
20240819,162000,1788108670,14050,14050,14050,14050,0
|
|
20240819,161900,1788108670,14050,14050,14050,14050,0
|
|
20240819,161800,1788108670,14050,14050,14050,14050,0
|
|
20240819,161700,1788108670,14050,14050,14050,14050,0
|
|
20240819,161600,1788108670,14050,14050,14050,14050,0
|
|
20240819,161500,1788108670,14050,14050,14050,14050,0
|
|
20240819,161400,1788108670,14050,14050,14050,14050,0
|
|
20240819,161300,1788108670,14050,14050,14050,14050,0
|
|
20240819,161200,1788108670,14050,14050,14050,14050,0
|
|
20240819,161100,1788108670,14050,14050,14050,14050,0
|
|
20240819,161000,1788108670,14050,14050,14050,14050,0
|
|
20240819,160900,1788108670,14050,14050,14050,14050,0
|
|
20240819,160800,1788108670,14050,14050,14050,14050,0
|
|
20240819,160700,1788108670,14050,14050,14050,14050,0
|
|
20240819,160600,1788108670,14050,14050,14050,14050,0
|
|
20240819,160500,1788108670,14050,14050,14050,14050,0
|
|
20240819,160400,1788108670,14050,14050,14050,14050,0
|
|
20240819,160300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,160200,1788108670,14050,14050,14050,14050,0
|
|
20240819,160100,1788108670,14050,14050,14050,14050,0
|
|
20240819,160000,1788108670,14050,14050,14050,14050,0
|
|
20240819,155900,1788108670,14050,14050,14050,14050,0
|
|
20240819,155800,1788108670,14050,14050,14050,14050,0
|
|
20240819,155700,1788108670,14050,14050,14050,14050,0
|
|
20240819,155600,1788108670,14050,14050,14050,14050,0
|
|
20240819,155500,1788108670,14050,14050,14050,14050,0
|
|
20240819,155400,1788108670,14050,14050,14050,14050,0
|
|
20240819,155300,1788108670,14050,14050,14050,14050,0
|
|
20240819,155200,1788108670,14050,14050,14050,14050,0
|
|
20240819,155100,1788108670,14050,14050,14050,14050,0
|
|
20240819,155000,1788108670,14050,14050,14050,14050,0
|
|
20240819,154900,1788108670,14050,14050,14050,14050,0
|
|
20240819,154800,1788108670,14050,14050,14050,14050,0
|
|
20240819,154700,1788108670,14050,14050,14050,14050,0
|
|
20240819,154600,1788108670,14050,14050,14050,14050,0
|
|
20240819,154500,1788108670,14050,14050,14050,14050,0
|
|
20240819,154400,1788108670,14050,14050,14050,14050,0
|
|
20240819,154300,1788108670,14050,14050,14050,14050,0
|
|
20240819,154200,1788108670,14050,14050,14050,14050,0
|
|
20240819,154100,1788108670,14050,14050,14050,14050,0
|
|
20240819,154000,1788108670,14050,14050,14050,14050,0
|
|
20240819,153900,1788108670,14050,14050,14050,14050,0
|
|
20240819,153800,1788108670,14050,14050,14050,14050,0
|
|
20240819,153700,1788108670,14050,14050,14050,14050,0
|
|
20240819,153600,1788108670,14050,14050,14050,14050,0
|
|
20240819,153500,1788108670,14050,14050,14050,14050,0
|
|
20240819,153400,1788108670,14050,14050,14050,14050,0
|
|
20240819,153300,1788108670,14050,14050,14050,14050,1417
|
|
20240819,153200,1788108670,14050,14050,14050,14050,0
|
|
20240819,153100,1788108670,14050,14050,14050,14050,0
|
|
20240819,153000,1788108670,14050,14050,14050,14050,1417
|
|
20240819,152900,1768199820,14030,14030,14030,14030,0
|
|
20240819,152800,1768199820,14030,14030,14030,14030,0
|
|
20240819,152700,1768199820,14030,14030,14030,14030,0
|
|
20240819,152600,1768199820,14030,14030,14030,14030,0
|
|
20240819,152500,1768199820,14030,14030,14030,14030,0
|
|
20240819,152400,1768199820,14030,14030,14030,14030,0
|
|
20240819,152300,1768199820,14030,14030,14030,14030,0
|
|
20240819,152200,1768199820,14030,14030,14030,14030,0
|
|
20240819,152100,1768199820,14030,14030,14030,14030,0
|
|
20240819,152000,1768199820,14030,14030,14030,14030,0
|
|
20240819,151900,1768199820,14030,14030,14030,14030,168
|
|
20240819,151800,1765842780,14000,14020,14020,14000,100
|
|
20240819,151700,1764442110,14020,14020,14020,14020,46
|
|
20240819,151600,1763797190,14020,14010,14020,14010,79
|
|
20240819,151500,1762689710,14010,14030,14030,14010,410
|
|
20240819,151400,1756945410,14010,14010,14020,14010,21
|
|
20240819,151300,1756651180,14010,14000,14010,14000,1718
|
|
20240819,151200,1732595220,13990,13990,13990,13990,1191
|
|
20240819,151100,1715933130,13980,13980,13980,13980,163
|
|
20240819,151000,1713654390,13980,13980,13980,13980,86
|
|
20240819,150900,1712452110,13970,13970,13970,13970,962
|
|
20240819,150800,1699012970,13970,13970,13970,13970,449
|
|
20240819,150700,1692740440,13970,13990,13990,13970,346
|
|
20240819,150600,1687900160,13970,13970,13970,13970,50
|
|
20240819,150500,1687201660,13970,13970,13970,13970,0
|
|
20240819,150400,1687201660,13970,13990,14000,13970,159
|
|
20240819,150300,1684979000,13970,13970,13970,13970,74
|
|
20240819,150200,1683945220,13990,13970,13990,13970,389
|
|
20240819,150100,1678506470,13970,13990,13990,13970,47
|
|
20240819,150000,1677848960,13980,13980,13980,13980,285
|
|
20240819,145900,1673864660,13970,13990,13990,13970,56
|
|
20240819,145800,1673082020,13970,13970,13970,13970,22
|
|
20240819,145700,1672774680,13950,13970,13970,13950,51
|
|
20240819,145600,1672062450,14010,14010,14010,14010,0
|
|
20240819,145500,1672062450,14010,13970,14010,13970,169
|
|
20240819,145400,1669696690,13970,13990,13990,13960,453
|
|
20240819,145300,1663369900,13990,13990,14000,13990,101
|
|
20240819,145200,1661956890,13990,14000,14000,13970,7
|
|
20240819,145100,1661859050,14000,14000,14000,14000,6
|
|
20240819,145000,1661775050,14000,14000,14030,14000,152
|
|
20240819,144900,1659646990,14000,14000,14000,14000,47
|
|
20240819,144800,1658988990,13970,13970,13970,13970,13
|
|
20240819,144700,1658807380,14000,14000,14000,14000,20
|
|
20240819,144600,1658527380,14000,14000,14000,14000,3
|
|
20240819,144500,1658485380,14000,14000,14000,14000,0
|
|
20240819,144400,1658485380,14000,13990,14000,13990,100
|
|
20240819,144300,1657085430,14000,14000,14000,14000,0
|
|
20240819,144200,1657085430,14000,14000,14000,14000,50
|
|
20240819,144100,1656385430,14000,14000,14000,14000,20
|
|
20240819,144000,1656105430,14000,14000,14000,14000,11
|
|
20240819,143900,1655951430,13960,13960,13960,13960,50
|
|
20240819,143800,1655253430,13960,13960,13960,13960,4
|
|
20240819,143700,1655197590,14000,14000,14030,14000,176
|
|
20240819,143600,1652733070,14000,14000,14000,14000,300
|
|
20240819,143500,1648533070,14000,13950,14000,13950,110
|
|
20240819,143400,1646993570,13940,13940,13940,13940,0
|
|
20240819,143300,1646993570,13940,13960,13960,13940,427
|
|
20240819,143200,1641037180,13950,13980,13980,13950,2570
|
|
20240819,143100,1605170040,13980,13980,13980,13980,50
|
|
20240819,143000,1604471040,13980,14010,14010,13980,3097
|
|
20240819,142900,1561130990,14010,14010,14020,14000,526
|
|
20240819,142800,1553762540,14010,14030,14030,14010,966
|
|
20240819,142700,1540226710,14020,14030,14030,14020,74
|
|
20240819,142600,1539189210,14040,14040,14040,14040,1
|
|
20240819,142500,1539175170,14030,14030,14030,14030,84
|
|
20240819,142400,1537996650,14040,14040,14040,14040,6
|
|
20240819,142300,1537912410,14050,14050,14060,14050,9
|
|
20240819,142200,1537785950,14020,14030,14040,14020,51
|
|
20240819,142100,1537070630,14050,14060,14060,14050,141
|
|
20240819,142000,1535088870,14060,14050,14060,14040,5
|
|
20240819,141900,1535018620,14040,14040,14040,14040,1
|
|
20240819,141800,1535004580,14050,14050,14050,14050,0
|
|
20240819,141700,1535004580,14050,14040,14060,14030,238
|
|
20240819,141600,1531662830,14030,14030,14030,14030,0
|
|
20240819,141500,1531662830,14030,14030,14050,14030,233
|
|
20240819,141400,1528393690,14030,14030,14030,14030,492
|
|
20240819,141300,1521490930,14030,14040,14040,14030,100
|
|
20240819,141200,1520087920,14030,14040,14040,14030,106
|
|
20240819,141100,1518599960,14050,14030,14050,14030,5
|
|
20240819,141000,1518529790,14030,14030,14040,14030,35
|
|
20240819,140900,1518038730,14030,14030,14030,14030,0
|
|
20240819,140800,1518038730,14030,14030,14030,14030,19
|
|
20240819,140700,1517772160,14030,14040,14040,14030,147
|
|
20240819,140600,1515709330,14060,14060,14060,14060,7
|
|
20240819,140500,1515610910,14060,14050,14060,14050,4
|
|
20240819,140400,1515554700,14030,14040,14040,14030,102
|
|
20240819,140300,1514123320,14030,14030,14030,14030,99
|
|
20240819,140200,1512734350,14020,14030,14030,14020,35
|
|
20240819,140100,1512243350,14030,14030,14030,14030,5
|
|
20240819,140000,1512173200,14030,14030,14030,14030,196
|
|
20240819,135900,1509423320,14020,14020,14020,14010,1829
|
|
20240819,135800,1483782350,14020,14030,14030,14020,174
|
|
20240819,135700,1481342200,14020,14030,14030,14020,389
|
|
20240819,135600,1475885040,14030,14030,14030,14030,0
|
|
20240819,135500,1475885040,14030,14030,14030,14030,134
|
|
20240819,135400,1474005020,14030,14030,14030,14030,6
|
|
20240819,135300,1473920840,14030,14030,14030,14030,0
|
|
20240819,135200,1473920840,14030,14030,14030,14030,0
|
|
20240819,135100,1473920840,14030,14030,14030,14030,0
|
|
20240819,135000,1473920840,14030,14030,14030,14030,0
|
|
20240819,134900,1473920840,14030,14030,14030,14030,100
|
|
20240819,134800,1472517840,14030,14030,14030,14030,1
|
|
20240819,134700,1472503810,14030,14030,14030,14030,30
|
|
20240819,134600,1472082910,14030,14030,14030,14030,0
|
|
20240819,134500,1472082910,14030,14030,14030,14030,20
|
|
20240819,134400,1471802310,14020,14020,14020,14020,0
|
|
20240819,134300,1471802310,14020,14020,14020,14020,58
|
|
20240819,134200,1470989150,14020,14060,14090,14020,334
|
|
20240819,134100,1466305220,14060,14060,14060,14060,216
|
|
20240819,134000,1463268260,14060,14060,14060,14060,200
|
|
20240819,133900,1460456260,14060,14100,14100,14060,100
|
|
20240819,133800,1459048100,14100,14080,14100,14070,118
|
|
20240819,133700,1457385250,14100,14100,14100,14100,0
|
|
20240819,133600,1457385250,14100,14100,14100,14100,68
|
|
20240819,133500,1456426450,14100,14100,14100,14100,0
|
|
20240819,133400,1456426450,14100,14060,14100,14060,66
|
|
20240819,133300,1455498090,14060,14060,14060,14060,0
|
|
20240819,133200,1455498090,14060,14050,14060,14050,10
|
|
20240819,133100,1455357510,14030,14030,14030,14030,29
|
|
20240819,133000,1454950640,14030,14020,14030,14020,130
|
|
20240819,132900,1453126940,14020,14020,14020,14020,0
|
|
20240819,132800,1453126940,14020,14020,14020,14020,1
|
|
20240819,132700,1453112920,14020,14020,14020,14020,0
|
|
20240819,132600,1453112920,14020,14020,14020,14020,0
|
|
20240819,132500,1453112920,14020,14020,14020,14010,51
|
|
20240819,132400,1452397910,14020,14020,14020,14020,30
|
|
20240819,132300,1451977310,14020,14020,14020,14020,120
|
|
20240819,132200,1450294910,14020,14020,14020,14020,9
|
|
20240819,132100,1450168730,14010,14010,14010,14010,133
|
|
20240819,132000,1448305400,14010,14010,14010,14010,751
|
|
20240819,131900,1437783890,14010,14010,14010,14010,11
|
|
20240819,131800,1437629780,14010,14010,14020,14010,326
|
|
20240819,131700,1433062510,14020,14010,14020,14010,21
|
|
20240819,131600,1432768290,14010,14010,14010,14010,20
|
|
20240819,131500,1432488090,14020,14020,14020,14020,10
|
|
20240819,131400,1432347890,14010,14020,14020,14010,339
|
|
20240819,131300,1427597120,14030,14030,14030,14030,71
|
|
20240819,131200,1426600990,14030,14030,14030,14030,0
|
|
20240819,131100,1426600990,14030,14030,14030,14030,71
|
|
20240819,131000,1425604860,14030,14040,14040,14030,300
|
|
20240819,130900,1421395490,14050,14050,14050,14050,46
|
|
20240819,130800,1420749190,14050,14050,14050,14050,460
|
|
20240819,130700,1414286190,14050,14060,14060,14050,145
|
|
20240819,130600,1412248640,14080,14080,14080,14080,254
|
|
20240819,130500,1408672320,14080,14080,14080,14080,1
|
|
20240819,130400,1408658240,14080,14080,14080,14080,11
|
|
20240819,130300,1408503360,14090,14090,14090,14090,33
|
|
20240819,130200,1408038390,14090,14090,14090,14090,8
|
|
20240819,130100,1407925670,14090,14090,14090,14080,222
|
|
20240819,130000,1404799300,14090,14100,14100,14090,48
|
|
20240819,125900,1404122580,14110,14100,14110,14100,27
|
|
20240819,125800,1403741870,14110,14110,14110,14110,3
|
|
20240819,125700,1403699540,14120,14120,14120,14120,15
|
|
20240819,125600,1403487740,14120,14120,14120,14120,0
|
|
20240819,125500,1403487740,14120,14120,14120,14120,638
|
|
20240819,125400,1394479180,14120,14120,14120,14120,2
|
|
20240819,125300,1394450940,14150,14140,14150,14120,32
|
|
20240819,125200,1393998370,14140,14150,14150,14140,432
|
|
20240819,125100,1387886390,14140,14140,14140,14140,52
|
|
20240819,125000,1387151110,14140,14120,14140,14120,960
|
|
20240819,124900,1373584630,14120,14120,14120,14120,170
|
|
20240819,124800,1371184230,14100,14100,14100,14100,7
|
|
20240819,124700,1371085530,14100,14100,14100,14100,90
|
|
20240819,124600,1369816530,14100,14100,14100,14100,116
|
|
20240819,124500,1368180930,14100,14100,14100,14100,73
|
|
20240819,124400,1367151630,14100,14130,14130,14100,90
|
|
20240819,124300,1365879960,14100,14130,14130,14100,499
|
|
20240819,124200,1358838600,14130,14130,14130,14130,270
|
|
20240819,124100,1355023500,14080,14120,14130,14080,791
|
|
20240819,124000,1343873070,14080,14080,14080,14080,10
|
|
20240819,123900,1343732270,14070,14070,14070,14070,0
|
|
20240819,123800,1343732270,14070,14120,14120,14070,165
|
|
20240819,123700,1341407470,14120,14120,14120,14120,6
|
|
20240819,123600,1341322750,14120,14120,14120,14100,112
|
|
20240819,123500,1339743210,14050,14050,14050,14050,179
|
|
20240819,123400,1337228260,14050,14050,14050,14050,4
|
|
20240819,123300,1337172060,14050,14100,14100,14050,340
|
|
20240819,123200,1332378560,14100,14130,14130,14100,2
|
|
20240819,123100,1332350330,14130,14130,14130,14100,275
|
|
20240819,123000,1328465720,14140,14100,14140,14100,825
|
|
20240819,122900,1316818630,14100,14030,14100,14030,1561
|
|
20240819,122800,1294892190,14020,14000,14020,14000,1050
|
|
20240819,122700,1280191190,13990,13990,13990,13990,0
|
|
20240819,122600,1280191190,13990,13990,13990,13990,138
|
|
20240819,122500,1278260570,13990,13990,13990,13990,0
|
|
20240819,122400,1278260570,13990,13990,13990,13990,0
|
|
20240819,122300,1278260570,13990,14000,14000,13990,426
|
|
20240819,122200,1272296870,14000,14000,14000,14000,0
|
|
20240819,122100,1272296870,14000,14000,14000,14000,124
|
|
20240819,122000,1270560870,14000,14000,14000,14000,100
|
|
20240819,121900,1269160870,14000,14010,14010,14000,2
|
|
20240819,121800,1269132860,14010,14010,14010,14010,1
|
|
20240819,121700,1269118850,14000,14000,14000,14000,0
|
|
20240819,121600,1269118850,14000,14010,14010,14000,63
|
|
20240819,121500,1268236840,14030,14030,14030,14030,0
|
|
20240819,121400,1268236840,14030,14030,14030,14030,10
|
|
20240819,121300,1268096540,14030,14030,14030,14030,0
|
|
20240819,121200,1268096540,14030,14030,14030,14030,125
|
|
20240819,121100,1266342790,13990,13990,13990,13990,3
|
|
20240819,121000,1266300820,13990,14040,14040,13990,12
|
|
20240819,120900,1266132840,14000,14000,14000,14000,1
|
|
20240819,120800,1266118840,14000,13980,14000,13980,267
|
|
20240819,120700,1262382440,13980,13980,13980,13980,27
|
|
20240819,120600,1262004980,14000,14000,14000,14000,0
|
|
20240819,120500,1262004980,14000,14000,14000,14000,0
|
|
20240819,120400,1262004980,14000,14000,14000,14000,13
|
|
20240819,120300,1261822980,13970,14000,14000,13970,409
|
|
20240819,120200,1256108860,14000,14000,14000,14000,1
|
|
20240819,120100,1256094860,14000,14000,14000,14000,5
|
|
20240819,120000,1256024860,13960,13980,13980,13960,1156
|
|
20240819,115900,1239876700,13970,13970,13970,13970,12
|
|
20240819,115800,1239709060,13970,13970,13970,13970,0
|
|
20240819,115700,1239709060,13970,13980,13980,13970,265
|
|
20240819,115600,1236005660,13980,13980,13980,13980,0
|
|
20240819,115500,1236005660,13980,13980,13980,13980,138
|
|
20240819,115400,1234076420,13980,13990,14000,13980,383
|
|
20240819,115300,1228718680,13990,13990,13990,13990,227
|
|
20240819,115200,1225542950,14000,14000,14000,14000,36
|
|
20240819,115100,1225038950,14000,14000,14000,14000,94
|
|
20240819,115000,1223722950,14000,14000,14000,14000,62
|
|
20240819,114900,1222854950,14000,13990,14000,13990,72
|
|
20240819,114800,1221847130,13990,13980,13990,13980,126
|
|
20240819,114700,1220085550,13980,13980,13980,13980,21
|
|
20240819,114600,1219791970,13970,13980,13980,13970,26
|
|
20240819,114500,1219428550,13980,13980,13980,13980,320
|
|
20240819,114400,1214954950,14010,13990,14010,13980,700
|
|
20240819,114300,1205168640,14010,13990,14010,13990,99
|
|
20240819,114200,1203783610,13990,13990,13990,13980,284
|
|
20240819,114100,1199812430,13990,14000,14000,13990,701
|
|
20240819,114000,1190005330,14000,14000,14000,14000,191
|
|
20240819,113900,1187331330,14000,14010,14030,14000,1191
|
|
20240819,113800,1170656090,14010,14010,14010,14010,225
|
|
20240819,113700,1167503840,14010,14010,14010,14010,50
|
|
20240819,113600,1166803340,14030,14030,14030,14030,0
|
|
20240819,113500,1166803340,14030,14040,14040,14020,121
|
|
20240819,113400,1165106890,14040,14020,14040,14020,6
|
|
20240819,113300,1165022750,14040,14020,14040,14020,351
|
|
20240819,113200,1160101610,14060,14060,14060,14060,1
|
|
20240819,113100,1160087550,14020,14020,14020,14020,0
|
|
20240819,113000,1160087550,14020,14020,14020,14020,15
|
|
20240819,112900,1159877250,14010,14010,14010,14010,0
|
|
20240819,112800,1159877250,14010,14000,14010,14000,234
|
|
20240819,112700,1156601090,14000,14010,14010,13990,438
|
|
20240819,112600,1150468280,14000,14040,14040,14000,1041
|
|
20240819,112500,1135888840,14030,14040,14040,14030,543
|
|
20240819,112400,1128266210,14050,14050,14050,14050,10
|
|
20240819,112300,1128125710,14050,14060,14060,14050,90
|
|
20240819,112200,1126861140,14040,14040,14040,14040,0
|
|
20240819,112100,1126861140,14040,14040,14040,14040,13
|
|
20240819,112000,1126678620,14040,14050,14050,14040,320
|
|
20240819,111900,1122183280,14060,14070,14070,14060,475
|
|
20240819,111800,1115504770,14070,14070,14070,14070,583
|
|
20240819,111700,1107301960,14070,14130,14130,14070,44
|
|
20240819,111600,1106682820,14130,14060,14130,14060,79
|
|
20240819,111500,1105567880,14080,14080,14080,14080,4
|
|
20240819,111400,1105511560,14060,14080,14080,14060,236
|
|
20240819,111300,1102189640,14070,14120,14120,14070,105
|
|
20240819,111200,1100707290,14140,14100,14140,14060,96
|
|
20240819,111100,1099353650,14110,14060,14110,14060,365
|
|
20240819,111000,1094215160,14070,14070,14070,14070,375
|
|
20240819,110900,1088938910,14050,14050,14050,14050,0
|
|
20240819,110800,1088938910,14050,14050,14050,14050,30
|
|
20240819,110700,1088517410,14050,14050,14050,14050,108
|
|
20240819,110600,1087000010,14100,14050,14100,14050,36
|
|
20240819,110500,1086492610,14050,14060,14070,14050,204
|
|
20240819,110400,1083625050,14070,14100,14100,14070,51
|
|
20240819,110300,1082907450,14100,14100,14100,14100,22
|
|
20240819,110200,1082597250,14050,14050,14050,14050,0
|
|
20240819,110100,1082597250,14050,14050,14050,14050,43
|
|
20240819,110000,1081993100,14050,14120,14130,14050,509
|
|
20240819,105900,1074817390,14130,14130,14130,14130,10
|
|
20240819,105800,1074676090,14130,14120,14130,14110,82
|
|
20240819,105700,1073517730,14130,14130,14130,14130,13
|
|
20240819,105600,1073334040,14130,14120,14130,14120,48
|
|
20240819,105500,1072656200,14120,14070,14120,14060,200
|
|
20240819,105400,1069836700,14060,14060,14060,14060,0
|
|
20240819,105300,1069836700,14060,14060,14060,14060,0
|
|
20240819,105200,1069836700,14060,14060,14060,14060,34
|
|
20240819,105100,1069358660,14060,14080,14080,14060,334
|
|
20240819,105000,1064661540,14130,14130,14130,14130,10
|
|
20240819,104900,1064520240,14130,14070,14130,14070,60
|
|
20240819,104800,1063675440,14140,14060,14140,14060,489
|
|
20240819,104700,1056791590,14070,14050,14070,14050,121
|
|
20240819,104600,1055090840,14050,14080,14080,14050,24
|
|
20240819,104500,1054753040,14090,14030,14090,14010,150
|
|
20240819,104400,1052644470,14010,14010,14060,14000,1071
|
|
20240819,104300,1037627450,14000,14020,14020,14000,703
|
|
20240819,104200,1027777690,14010,14060,14060,14010,250
|
|
20240819,104100,1024272690,14060,14060,14060,14010,369
|
|
20240819,104000,1019101070,14060,14060,14060,14060,49
|
|
20240819,103900,1018412130,14090,14060,14090,14060,42
|
|
20240819,103800,1017820650,14060,14060,14060,14060,42
|
|
20240819,103700,1017230130,14060,14040,14060,14040,247
|
|
20240819,103600,1013760790,14040,14040,14040,14040,72
|
|
20240819,103500,1012749910,14010,14010,14010,14010,1
|
|
20240819,103400,1012735900,14010,14040,14040,14010,1686
|
|
20240819,103300,989098050,14040,14040,14040,14040,75
|
|
20240819,103200,988045050,14040,14050,14050,14040,32
|
|
20240819,103100,987595630,14060,14090,14090,14060,60
|
|
20240819,103000,986751070,14050,14050,14050,14050,30
|
|
20240819,102900,986329570,14050,14100,14100,14050,148
|
|
20240819,102800,984250070,14050,14050,14050,14050,0
|
|
20240819,102700,984250070,14050,14100,14100,14050,93
|
|
20240819,102600,982943220,14100,14100,14100,14100,0
|
|
20240819,102500,982943220,14100,14100,14100,14100,2
|
|
20240819,102400,982915020,14050,14070,14070,14050,434
|
|
20240819,102300,976813410,14070,14100,14100,14070,289
|
|
20240819,102200,972745860,14140,14140,14140,14140,10
|
|
20240819,102100,972604460,14140,14140,14140,14140,101
|
|
20240819,102000,971176320,14140,14140,14140,14140,200
|
|
20240819,101900,968348320,14140,14080,14140,14070,299
|
|
20240819,101800,964135910,14080,14080,14080,14070,589
|
|
20240819,101700,955843040,14080,14120,14120,14080,366
|
|
20240819,101600,950681580,14120,14150,14150,14120,285
|
|
20240819,101500,946656650,14160,14160,14160,14160,3
|
|
20240819,101400,946614170,14130,14130,14130,14130,2
|
|
20240819,101300,946585910,14130,14150,14160,14130,157
|
|
20240819,101200,944364160,14150,14160,14160,14150,150
|
|
20240819,101100,942241400,14170,14150,14170,14150,317
|
|
20240819,101000,937755810,14150,14120,14150,14120,769
|
|
20240819,100900,926891200,14120,14130,14130,14100,58
|
|
20240819,100800,926071940,14130,14070,14130,14060,204
|
|
20240819,100700,923191080,14080,14030,14080,14030,532
|
|
20240819,100600,915721480,14030,14040,14040,14030,124
|
|
20240819,100500,913980700,14030,14030,14040,14030,127
|
|
20240819,100400,912198880,14040,14040,14070,14040,125
|
|
20240819,100300,910443850,14040,14040,14040,14040,4
|
|
20240819,100200,910387690,14040,14040,14040,14040,33
|
|
20240819,100100,909924370,14070,14020,14070,14020,357
|
|
20240819,100000,904901430,14010,14010,14020,14010,101
|
|
20240819,095900,903486120,14020,14030,14070,14020,354
|
|
20240819,095800,898520700,14030,14030,14030,14030,230
|
|
20240819,095700,895293800,14030,14060,14120,14000,1316
|
|
20240819,095600,876826130,14060,14130,14130,14060,460
|
|
20240819,095500,870351590,14140,14070,14140,14070,738
|
|
20240819,095400,859960430,14070,14080,14080,14070,197
|
|
20240819,095300,857186890,14150,14160,14160,14080,29
|
|
20240819,095200,856776730,14160,14160,14160,14160,1
|
|
20240819,095100,856762570,14180,14030,14180,14030,740
|
|
20240819,095000,846342800,14030,14020,14030,14020,87
|
|
20240819,094900,845122960,14020,14010,14040,14000,136
|
|
20240819,094800,843217780,14020,14030,14040,14020,1530
|
|
20240819,094700,821759790,14050,14070,14070,14050,357
|
|
20240819,094600,816742220,14090,14070,14090,14060,1125
|
|
20240819,094500,800912970,14070,14130,14130,14070,81
|
|
20240819,094400,799772250,14150,14130,14150,14100,1083
|
|
20240819,094300,784491640,14130,14140,14170,14130,242
|
|
20240819,094200,781070440,14140,14180,14180,14140,53
|
|
20240819,094100,780319550,14180,14180,14180,14120,42
|
|
20240819,094000,779725190,14180,14180,14180,14120,201
|
|
20240819,093900,776885270,14180,14150,14190,14110,242
|
|
20240819,093800,773464060,14150,14180,14190,14150,484
|
|
20240819,093700,766602710,14180,14210,14210,14180,1704
|
|
20240819,093600,742406030,14210,14270,14270,14210,1183
|
|
20240819,093500,725551890,14270,14300,14300,14270,244
|
|
20240819,093400,722068440,14270,14300,14330,14270,738
|
|
20240819,093300,711523440,14300,14340,14340,14300,933
|
|
20240819,093200,698171110,14340,14340,14340,14300,402
|
|
20240819,093100,692406670,14340,14260,14350,14260,1247
|
|
20240819,093000,674536750,14260,14310,14310,14260,830
|
|
20240819,092900,662686220,14310,14410,14450,14310,5263
|
|
20240819,092800,586898830,14390,14260,14410,14250,3964
|
|
20240819,092700,530083220,14250,14210,14250,14210,1507
|
|
20240819,092600,508625890,14210,14210,14210,14200,202
|
|
20240819,092500,505755730,14200,14170,14200,14170,718
|
|
20240819,092400,495570920,14190,14200,14200,14150,679
|
|
20240819,092300,485939760,14200,14130,14200,14120,1039
|
|
20240819,092200,471209970,14100,14110,14120,14100,260
|
|
20240819,092100,467542950,14110,14100,14110,14100,295
|
|
20240819,092000,463383410,14100,14090,14100,13990,400
|
|
20240819,091900,457762610,14090,14060,14090,14050,567
|
|
20240819,091800,449794260,14070,13970,14070,13970,2109
|
|
20240819,091700,420201230,13970,14050,14050,13970,961
|
|
20240819,091600,406751800,13990,14050,14060,13990,1297
|
|
20240819,091500,388538520,14050,14050,14060,13980,1413
|
|
20240819,091400,368712760,14050,13980,14050,13980,1879
|
|
20240819,091300,342423500,14000,14050,14050,13980,532
|
|
20240819,091200,334973890,14070,14070,14100,14070,270
|
|
20240819,091100,331174810,14070,14120,14130,14070,406
|
|
20240819,091000,325458420,14120,13970,14120,13970,1669
|
|
20240819,090900,302059840,13970,13940,13970,13940,494
|
|
20240819,090800,295171810,13940,13930,13940,13870,3341
|
|
20240819,090700,248719380,13930,14020,14020,13930,3038
|
|
20240819,090600,206274160,14010,14100,14100,14010,260
|
|
20240819,090500,202629950,14090,13980,14090,13980,2044
|
|
20240819,090400,173983450,13990,14040,14080,13990,1575
|
|
20240819,090300,151930920,14090,14130,14130,14010,1184
|
|
20240819,090200,135318580,14020,14160,14170,14020,2131
|
|
20240819,090100,105288800,14170,14210,14260,14170,1583
|
|
20240819,090000,82820300,14210,14270,14270,14200,5058
|