760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,213700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,213600,1233024290,11720,11720,11720,11720,0
|
|
20240829,213500,1233024290,11720,11720,11720,11720,0
|
|
20240829,213400,1233024290,11720,11720,11720,11720,0
|
|
20240829,213300,1233024290,11720,11720,11720,11720,0
|
|
20240829,213200,1233024290,11720,11720,11720,11720,0
|
|
20240829,213100,1233024290,11720,11720,11720,11720,0
|
|
20240829,213000,1233024290,11720,11720,11720,11720,0
|
|
20240829,212900,1233024290,11720,11720,11720,11720,0
|
|
20240829,212800,1233024290,11720,11720,11720,11720,0
|
|
20240829,212700,1233024290,11720,11720,11720,11720,0
|
|
20240829,212600,1233024290,11720,11720,11720,11720,0
|
|
20240829,212500,1233024290,11720,11720,11720,11720,0
|
|
20240829,212400,1233024290,11720,11720,11720,11720,0
|
|
20240829,212300,1233024290,11720,11720,11720,11720,0
|
|
20240829,212200,1233024290,11720,11720,11720,11720,0
|
|
20240829,212100,1233024290,11720,11720,11720,11720,0
|
|
20240829,212000,1233024290,11720,11720,11720,11720,0
|
|
20240829,211900,1233024290,11720,11720,11720,11720,0
|
|
20240829,211800,1233024290,11720,11720,11720,11720,0
|
|
20240829,211700,1233024290,11720,11720,11720,11720,0
|
|
20240829,211600,1233024290,11720,11720,11720,11720,0
|
|
20240829,211500,1233024290,11720,11720,11720,11720,0
|
|
20240829,211400,1233024290,11720,11720,11720,11720,0
|
|
20240829,211300,1233024290,11720,11720,11720,11720,0
|
|
20240829,211200,1233024290,11720,11720,11720,11720,0
|
|
20240829,211100,1233024290,11720,11720,11720,11720,0
|
|
20240829,211000,1233024290,11720,11720,11720,11720,0
|
|
20240829,210900,1233024290,11720,11720,11720,11720,0
|
|
20240829,210800,1233024290,11720,11720,11720,11720,0
|
|
20240829,210700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,210600,1233024290,11720,11720,11720,11720,0
|
|
20240829,210500,1233024290,11720,11720,11720,11720,0
|
|
20240829,210400,1233024290,11720,11720,11720,11720,0
|
|
20240829,210300,1233024290,11720,11720,11720,11720,0
|
|
20240829,210200,1233024290,11720,11720,11720,11720,0
|
|
20240829,210100,1233024290,11720,11720,11720,11720,0
|
|
20240829,210000,1233024290,11720,11720,11720,11720,0
|
|
20240829,205900,1233024290,11720,11720,11720,11720,0
|
|
20240829,205800,1233024290,11720,11720,11720,11720,0
|
|
20240829,205700,1233024290,11720,11720,11720,11720,0
|
|
20240829,205600,1233024290,11720,11720,11720,11720,0
|
|
20240829,205500,1233024290,11720,11720,11720,11720,0
|
|
20240829,205400,1233024290,11720,11720,11720,11720,0
|
|
20240829,205300,1233024290,11720,11720,11720,11720,0
|
|
20240829,205200,1233024290,11720,11720,11720,11720,0
|
|
20240829,205100,1233024290,11720,11720,11720,11720,0
|
|
20240829,205000,1233024290,11720,11720,11720,11720,0
|
|
20240829,204900,1233024290,11720,11720,11720,11720,0
|
|
20240829,204800,1233024290,11720,11720,11720,11720,0
|
|
20240829,204700,1233024290,11720,11720,11720,11720,0
|
|
20240829,204600,1233024290,11720,11720,11720,11720,0
|
|
20240829,204500,1233024290,11720,11720,11720,11720,0
|
|
20240829,204400,1233024290,11720,11720,11720,11720,0
|
|
20240829,204300,1233024290,11720,11720,11720,11720,0
|
|
20240829,204200,1233024290,11720,11720,11720,11720,0
|
|
20240829,204100,1233024290,11720,11720,11720,11720,0
|
|
20240829,204000,1233024290,11720,11720,11720,11720,0
|
|
20240829,203900,1233024290,11720,11720,11720,11720,0
|
|
20240829,203800,1233024290,11720,11720,11720,11720,0
|
|
20240829,203700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,203600,1233024290,11720,11720,11720,11720,0
|
|
20240829,203500,1233024290,11720,11720,11720,11720,0
|
|
20240829,203400,1233024290,11720,11720,11720,11720,0
|
|
20240829,203300,1233024290,11720,11720,11720,11720,0
|
|
20240829,203200,1233024290,11720,11720,11720,11720,0
|
|
20240829,203100,1233024290,11720,11720,11720,11720,0
|
|
20240829,203000,1233024290,11720,11720,11720,11720,0
|
|
20240829,202900,1233024290,11720,11720,11720,11720,0
|
|
20240829,202800,1233024290,11720,11720,11720,11720,0
|
|
20240829,202700,1233024290,11720,11720,11720,11720,0
|
|
20240829,202600,1233024290,11720,11720,11720,11720,0
|
|
20240829,202500,1233024290,11720,11720,11720,11720,0
|
|
20240829,202400,1233024290,11720,11720,11720,11720,0
|
|
20240829,202300,1233024290,11720,11720,11720,11720,0
|
|
20240829,202200,1233024290,11720,11720,11720,11720,0
|
|
20240829,202100,1233024290,11720,11720,11720,11720,0
|
|
20240829,202000,1233024290,11720,11720,11720,11720,0
|
|
20240829,201900,1233024290,11720,11720,11720,11720,0
|
|
20240829,201800,1233024290,11720,11720,11720,11720,0
|
|
20240829,201700,1233024290,11720,11720,11720,11720,0
|
|
20240829,201600,1233024290,11720,11720,11720,11720,0
|
|
20240829,201500,1233024290,11720,11720,11720,11720,0
|
|
20240829,201400,1233024290,11720,11720,11720,11720,0
|
|
20240829,201300,1233024290,11720,11720,11720,11720,0
|
|
20240829,201200,1233024290,11720,11720,11720,11720,0
|
|
20240829,201100,1233024290,11720,11720,11720,11720,0
|
|
20240829,201000,1233024290,11720,11720,11720,11720,0
|
|
20240829,200900,1233024290,11720,11720,11720,11720,0
|
|
20240829,200800,1233024290,11720,11720,11720,11720,0
|
|
20240829,200700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,200600,1233024290,11720,11720,11720,11720,0
|
|
20240829,200500,1233024290,11720,11720,11720,11720,0
|
|
20240829,200400,1233024290,11720,11720,11720,11720,0
|
|
20240829,200300,1233024290,11720,11720,11720,11720,0
|
|
20240829,200200,1233024290,11720,11720,11720,11720,0
|
|
20240829,200100,1233024290,11720,11720,11720,11720,0
|
|
20240829,200000,1233024290,11720,11720,11720,11720,0
|
|
20240829,195900,1233024290,11720,11720,11720,11720,0
|
|
20240829,195800,1233024290,11720,11720,11720,11720,0
|
|
20240829,195700,1233024290,11720,11720,11720,11720,0
|
|
20240829,195600,1233024290,11720,11720,11720,11720,0
|
|
20240829,195500,1233024290,11720,11720,11720,11720,0
|
|
20240829,195400,1233024290,11720,11720,11720,11720,0
|
|
20240829,195300,1233024290,11720,11720,11720,11720,0
|
|
20240829,195200,1233024290,11720,11720,11720,11720,0
|
|
20240829,195100,1233024290,11720,11720,11720,11720,0
|
|
20240829,195000,1233024290,11720,11720,11720,11720,0
|
|
20240829,194900,1233024290,11720,11720,11720,11720,0
|
|
20240829,194800,1233024290,11720,11720,11720,11720,0
|
|
20240829,194700,1233024290,11720,11720,11720,11720,0
|
|
20240829,194600,1233024290,11720,11720,11720,11720,0
|
|
20240829,194500,1233024290,11720,11720,11720,11720,0
|
|
20240829,194400,1233024290,11720,11720,11720,11720,0
|
|
20240829,194300,1233024290,11720,11720,11720,11720,0
|
|
20240829,194200,1233024290,11720,11720,11720,11720,0
|
|
20240829,194100,1233024290,11720,11720,11720,11720,0
|
|
20240829,194000,1233024290,11720,11720,11720,11720,0
|
|
20240829,193900,1233024290,11720,11720,11720,11720,0
|
|
20240829,193800,1233024290,11720,11720,11720,11720,0
|
|
20240829,193700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,193600,1233024290,11720,11720,11720,11720,0
|
|
20240829,193500,1233024290,11720,11720,11720,11720,0
|
|
20240829,193400,1233024290,11720,11720,11720,11720,0
|
|
20240829,193300,1233024290,11720,11720,11720,11720,0
|
|
20240829,193200,1233024290,11720,11720,11720,11720,0
|
|
20240829,193100,1233024290,11720,11720,11720,11720,0
|
|
20240829,193000,1233024290,11720,11720,11720,11720,0
|
|
20240829,192900,1233024290,11720,11720,11720,11720,0
|
|
20240829,192800,1233024290,11720,11720,11720,11720,0
|
|
20240829,192700,1233024290,11720,11720,11720,11720,0
|
|
20240829,192600,1233024290,11720,11720,11720,11720,0
|
|
20240829,192500,1233024290,11720,11720,11720,11720,0
|
|
20240829,192400,1233024290,11720,11720,11720,11720,0
|
|
20240829,192300,1233024290,11720,11720,11720,11720,0
|
|
20240829,192200,1233024290,11720,11720,11720,11720,0
|
|
20240829,192100,1233024290,11720,11720,11720,11720,0
|
|
20240829,192000,1233024290,11720,11720,11720,11720,0
|
|
20240829,191900,1233024290,11720,11720,11720,11720,0
|
|
20240829,191800,1233024290,11720,11720,11720,11720,0
|
|
20240829,191700,1233024290,11720,11720,11720,11720,0
|
|
20240829,191600,1233024290,11720,11720,11720,11720,0
|
|
20240829,191500,1233024290,11720,11720,11720,11720,0
|
|
20240829,191400,1233024290,11720,11720,11720,11720,0
|
|
20240829,191300,1233024290,11720,11720,11720,11720,0
|
|
20240829,191200,1233024290,11720,11720,11720,11720,0
|
|
20240829,191100,1233024290,11720,11720,11720,11720,0
|
|
20240829,191000,1233024290,11720,11720,11720,11720,0
|
|
20240829,190900,1233024290,11720,11720,11720,11720,0
|
|
20240829,190800,1233024290,11720,11720,11720,11720,0
|
|
20240829,190700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,190600,1233024290,11720,11720,11720,11720,0
|
|
20240829,190500,1233024290,11720,11720,11720,11720,0
|
|
20240829,190400,1233024290,11720,11720,11720,11720,0
|
|
20240829,190300,1233024290,11720,11720,11720,11720,0
|
|
20240829,190200,1233024290,11720,11720,11720,11720,0
|
|
20240829,190100,1233024290,11720,11720,11720,11720,0
|
|
20240829,190000,1233024290,11720,11720,11720,11720,0
|
|
20240829,185900,1233024290,11720,11720,11720,11720,0
|
|
20240829,185800,1233024290,11720,11720,11720,11720,0
|
|
20240829,185700,1233024290,11720,11720,11720,11720,0
|
|
20240829,185600,1233024290,11720,11720,11720,11720,0
|
|
20240829,185500,1233024290,11720,11720,11720,11720,0
|
|
20240829,185400,1233024290,11720,11720,11720,11720,0
|
|
20240829,185300,1233024290,11720,11720,11720,11720,0
|
|
20240829,185200,1233024290,11720,11720,11720,11720,0
|
|
20240829,185100,1233024290,11720,11720,11720,11720,0
|
|
20240829,185000,1233024290,11720,11720,11720,11720,0
|
|
20240829,184900,1233024290,11720,11720,11720,11720,0
|
|
20240829,184800,1233024290,11720,11720,11720,11720,0
|
|
20240829,184700,1233024290,11720,11720,11720,11720,0
|
|
20240829,184600,1233024290,11720,11720,11720,11720,0
|
|
20240829,184500,1233024290,11720,11720,11720,11720,0
|
|
20240829,184400,1233024290,11720,11720,11720,11720,0
|
|
20240829,184300,1233024290,11720,11720,11720,11720,0
|
|
20240829,184200,1233024290,11720,11720,11720,11720,0
|
|
20240829,184100,1233024290,11720,11720,11720,11720,0
|
|
20240829,184000,1233024290,11720,11720,11720,11720,0
|
|
20240829,183900,1233024290,11720,11720,11720,11720,0
|
|
20240829,183800,1233024290,11720,11720,11720,11720,0
|
|
20240829,183700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,183600,1233024290,11720,11720,11720,11720,0
|
|
20240829,183500,1233024290,11720,11720,11720,11720,0
|
|
20240829,183400,1233024290,11720,11720,11720,11720,0
|
|
20240829,183300,1233024290,11720,11720,11720,11720,0
|
|
20240829,183200,1233024290,11720,11720,11720,11720,0
|
|
20240829,183100,1233024290,11720,11720,11720,11720,0
|
|
20240829,183000,1233024290,11720,11720,11720,11720,0
|
|
20240829,182900,1233024290,11720,11720,11720,11720,0
|
|
20240829,182800,1233024290,11720,11720,11720,11720,0
|
|
20240829,182700,1233024290,11720,11720,11720,11720,0
|
|
20240829,182600,1233024290,11720,11720,11720,11720,0
|
|
20240829,182500,1233024290,11720,11720,11720,11720,0
|
|
20240829,182400,1233024290,11720,11720,11720,11720,0
|
|
20240829,182300,1233024290,11720,11720,11720,11720,0
|
|
20240829,182200,1233024290,11720,11720,11720,11720,0
|
|
20240829,182100,1233024290,11720,11720,11720,11720,0
|
|
20240829,182000,1233024290,11720,11720,11720,11720,0
|
|
20240829,181900,1233024290,11720,11720,11720,11720,0
|
|
20240829,181800,1233024290,11720,11720,11720,11720,0
|
|
20240829,181700,1233024290,11720,11720,11720,11720,0
|
|
20240829,181600,1233024290,11720,11720,11720,11720,0
|
|
20240829,181500,1233024290,11720,11720,11720,11720,0
|
|
20240829,181400,1233024290,11720,11720,11720,11720,0
|
|
20240829,181300,1233024290,11720,11720,11720,11720,0
|
|
20240829,181200,1233024290,11720,11720,11720,11720,0
|
|
20240829,181100,1233024290,11720,11720,11720,11720,0
|
|
20240829,181000,1233024290,11720,11720,11720,11720,0
|
|
20240829,180900,1233024290,11720,11720,11720,11720,0
|
|
20240829,180800,1233024290,11720,11720,11720,11720,0
|
|
20240829,180700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,180600,1233024290,11720,11720,11720,11720,0
|
|
20240829,180500,1233024290,11720,11720,11720,11720,0
|
|
20240829,180400,1233024290,11720,11720,11720,11720,0
|
|
20240829,180300,1233024290,11720,11720,11720,11720,0
|
|
20240829,180200,1233024290,11720,11720,11720,11720,0
|
|
20240829,180100,1233024290,11720,11720,11720,11720,0
|
|
20240829,180000,1233024290,11720,11720,11720,11720,0
|
|
20240829,175900,1233024290,11720,11720,11720,11720,0
|
|
20240829,175800,1233024290,11720,11720,11720,11720,0
|
|
20240829,175700,1233024290,11720,11720,11720,11720,0
|
|
20240829,175600,1233024290,11720,11720,11720,11720,0
|
|
20240829,175500,1233024290,11720,11720,11720,11720,0
|
|
20240829,175400,1233024290,11720,11720,11720,11720,0
|
|
20240829,175300,1233024290,11720,11720,11720,11720,0
|
|
20240829,175200,1233024290,11720,11720,11720,11720,0
|
|
20240829,175100,1233024290,11720,11720,11720,11720,0
|
|
20240829,175000,1233024290,11720,11720,11720,11720,0
|
|
20240829,174900,1233024290,11720,11720,11720,11720,0
|
|
20240829,174800,1233024290,11720,11720,11720,11720,0
|
|
20240829,174700,1233024290,11720,11720,11720,11720,0
|
|
20240829,174600,1233024290,11720,11720,11720,11720,0
|
|
20240829,174500,1233024290,11720,11720,11720,11720,0
|
|
20240829,174400,1233024290,11720,11720,11720,11720,0
|
|
20240829,174300,1233024290,11720,11720,11720,11720,0
|
|
20240829,174200,1233024290,11720,11720,11720,11720,0
|
|
20240829,174100,1233024290,11720,11720,11720,11720,0
|
|
20240829,174000,1233024290,11720,11720,11720,11720,0
|
|
20240829,173900,1233024290,11720,11720,11720,11720,0
|
|
20240829,173800,1233024290,11720,11720,11720,11720,0
|
|
20240829,173700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,173600,1233024290,11720,11720,11720,11720,0
|
|
20240829,173500,1233024290,11720,11720,11720,11720,0
|
|
20240829,173400,1233024290,11720,11720,11720,11720,0
|
|
20240829,173300,1233024290,11720,11720,11720,11720,0
|
|
20240829,173200,1233024290,11720,11720,11720,11720,0
|
|
20240829,173100,1233024290,11720,11720,11720,11720,0
|
|
20240829,173000,1233024290,11720,11720,11720,11720,0
|
|
20240829,172900,1233024290,11720,11720,11720,11720,0
|
|
20240829,172800,1233024290,11720,11720,11720,11720,0
|
|
20240829,172700,1233024290,11720,11720,11720,11720,0
|
|
20240829,172600,1233024290,11720,11720,11720,11720,0
|
|
20240829,172500,1233024290,11720,11720,11720,11720,0
|
|
20240829,172400,1233024290,11720,11720,11720,11720,0
|
|
20240829,172300,1233024290,11720,11720,11720,11720,0
|
|
20240829,172200,1233024290,11720,11720,11720,11720,0
|
|
20240829,172100,1233024290,11720,11720,11720,11720,0
|
|
20240829,172000,1233024290,11720,11720,11720,11720,0
|
|
20240829,171900,1233024290,11720,11720,11720,11720,0
|
|
20240829,171800,1233024290,11720,11720,11720,11720,0
|
|
20240829,171700,1233024290,11720,11720,11720,11720,0
|
|
20240829,171600,1233024290,11720,11720,11720,11720,0
|
|
20240829,171500,1233024290,11720,11720,11720,11720,0
|
|
20240829,171400,1233024290,11720,11720,11720,11720,0
|
|
20240829,171300,1233024290,11720,11720,11720,11720,0
|
|
20240829,171200,1233024290,11720,11720,11720,11720,0
|
|
20240829,171100,1233024290,11720,11720,11720,11720,0
|
|
20240829,171000,1233024290,11720,11720,11720,11720,0
|
|
20240829,170900,1233024290,11720,11720,11720,11720,0
|
|
20240829,170800,1233024290,11720,11720,11720,11720,0
|
|
20240829,170700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,170600,1233024290,11720,11720,11720,11720,0
|
|
20240829,170500,1233024290,11720,11720,11720,11720,0
|
|
20240829,170400,1233024290,11720,11720,11720,11720,0
|
|
20240829,170300,1233024290,11720,11720,11720,11720,0
|
|
20240829,170200,1233024290,11720,11720,11720,11720,0
|
|
20240829,170100,1233024290,11720,11720,11720,11720,0
|
|
20240829,170000,1233024290,11720,11720,11720,11720,0
|
|
20240829,165900,1233024290,11720,11720,11720,11720,0
|
|
20240829,165800,1233024290,11720,11720,11720,11720,0
|
|
20240829,165700,1233024290,11720,11720,11720,11720,0
|
|
20240829,165600,1233024290,11720,11720,11720,11720,0
|
|
20240829,165500,1233024290,11720,11720,11720,11720,0
|
|
20240829,165400,1233024290,11720,11720,11720,11720,0
|
|
20240829,165300,1233024290,11720,11720,11720,11720,0
|
|
20240829,165200,1233024290,11720,11720,11720,11720,0
|
|
20240829,165100,1233024290,11720,11720,11720,11720,0
|
|
20240829,165000,1233024290,11720,11720,11720,11720,0
|
|
20240829,164900,1233024290,11720,11720,11720,11720,0
|
|
20240829,164800,1233024290,11720,11720,11720,11720,0
|
|
20240829,164700,1233024290,11720,11720,11720,11720,0
|
|
20240829,164600,1233024290,11720,11720,11720,11720,0
|
|
20240829,164500,1233024290,11720,11720,11720,11720,0
|
|
20240829,164400,1233024290,11720,11720,11720,11720,0
|
|
20240829,164300,1233024290,11720,11720,11720,11720,0
|
|
20240829,164200,1233024290,11720,11720,11720,11720,0
|
|
20240829,164100,1233024290,11720,11720,11720,11720,0
|
|
20240829,164000,1233024290,11720,11720,11720,11720,0
|
|
20240829,163900,1233024290,11720,11720,11720,11720,0
|
|
20240829,163800,1233024290,11720,11720,11720,11720,0
|
|
20240829,163700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,163600,1233024290,11720,11720,11720,11720,0
|
|
20240829,163500,1233024290,11720,11720,11720,11720,0
|
|
20240829,163400,1233024290,11720,11720,11720,11720,0
|
|
20240829,163300,1233024290,11720,11720,11720,11720,0
|
|
20240829,163200,1233024290,11720,11720,11720,11720,0
|
|
20240829,163100,1233024290,11720,11720,11720,11720,0
|
|
20240829,163000,1233024290,11720,11720,11720,11720,0
|
|
20240829,162900,1233024290,11720,11720,11720,11720,0
|
|
20240829,162800,1233024290,11720,11720,11720,11720,0
|
|
20240829,162700,1233024290,11720,11720,11720,11720,0
|
|
20240829,162600,1233024290,11720,11720,11720,11720,0
|
|
20240829,162500,1233024290,11720,11720,11720,11720,0
|
|
20240829,162400,1233024290,11720,11720,11720,11720,0
|
|
20240829,162300,1233024290,11720,11720,11720,11720,0
|
|
20240829,162200,1233024290,11720,11720,11720,11720,0
|
|
20240829,162100,1233024290,11720,11720,11720,11720,0
|
|
20240829,162000,1233024290,11720,11720,11720,11720,0
|
|
20240829,161900,1233024290,11720,11720,11720,11720,0
|
|
20240829,161800,1233024290,11720,11720,11720,11720,0
|
|
20240829,161700,1233024290,11720,11720,11720,11720,0
|
|
20240829,161600,1233024290,11720,11720,11720,11720,0
|
|
20240829,161500,1233024290,11720,11720,11720,11720,0
|
|
20240829,161400,1233024290,11720,11720,11720,11720,0
|
|
20240829,161300,1233024290,11720,11720,11720,11720,0
|
|
20240829,161200,1233024290,11720,11720,11720,11720,0
|
|
20240829,161100,1233024290,11720,11720,11720,11720,0
|
|
20240829,161000,1233024290,11720,11720,11720,11720,0
|
|
20240829,160900,1233024290,11720,11720,11720,11720,0
|
|
20240829,160800,1233024290,11720,11720,11720,11720,0
|
|
20240829,160700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,160600,1233024290,11720,11720,11720,11720,0
|
|
20240829,160500,1233024290,11720,11720,11720,11720,0
|
|
20240829,160400,1233024290,11720,11720,11720,11720,0
|
|
20240829,160300,1233024290,11720,11720,11720,11720,0
|
|
20240829,160200,1233024290,11720,11720,11720,11720,0
|
|
20240829,160100,1233024290,11720,11720,11720,11720,0
|
|
20240829,160000,1233024290,11720,11720,11720,11720,0
|
|
20240829,155900,1233024290,11720,11720,11720,11720,0
|
|
20240829,155800,1233024290,11720,11720,11720,11720,0
|
|
20240829,155700,1233024290,11720,11720,11720,11720,0
|
|
20240829,155600,1233024290,11720,11720,11720,11720,0
|
|
20240829,155500,1233024290,11720,11720,11720,11720,0
|
|
20240829,155400,1233024290,11720,11720,11720,11720,0
|
|
20240829,155300,1233024290,11720,11720,11720,11720,0
|
|
20240829,155200,1233024290,11720,11720,11720,11720,0
|
|
20240829,155100,1233024290,11720,11720,11720,11720,0
|
|
20240829,155000,1233024290,11720,11720,11720,11720,0
|
|
20240829,154900,1233024290,11720,11720,11720,11720,0
|
|
20240829,154800,1233024290,11720,11720,11720,11720,0
|
|
20240829,154700,1233024290,11720,11720,11720,11720,0
|
|
20240829,154600,1233024290,11720,11720,11720,11720,0
|
|
20240829,154500,1233024290,11720,11720,11720,11720,0
|
|
20240829,154400,1233024290,11720,11720,11720,11720,0
|
|
20240829,154300,1233024290,11720,11720,11720,11720,0
|
|
20240829,154200,1233024290,11720,11720,11720,11720,0
|
|
20240829,154100,1233024290,11720,11720,11720,11720,0
|
|
20240829,154000,1233024290,11720,11720,11720,11720,0
|
|
20240829,153900,1233024290,11720,11720,11720,11720,0
|
|
20240829,153800,1233024290,11720,11720,11720,11720,0
|
|
20240829,153700,1233024290,11720,11720,11720,11720,4247
|
|
20240829,153600,1233024290,11720,11720,11720,11720,0
|
|
20240829,153500,1233024290,11720,11720,11720,11720,0
|
|
20240829,153400,1233024290,11720,11720,11720,11720,0
|
|
20240829,153300,1233024290,11720,11720,11720,11720,0
|
|
20240829,153200,1233024290,11720,11720,11720,11720,0
|
|
20240829,153100,1233024290,11720,11720,11720,11720,0
|
|
20240829,153000,1233024290,11720,11720,11720,11720,4247
|
|
20240829,152900,1183249450,11760,11760,11760,11760,0
|
|
20240829,152800,1183249450,11760,11760,11760,11760,0
|
|
20240829,152700,1183249450,11760,11760,11760,11760,0
|
|
20240829,152600,1183249450,11760,11760,11760,11760,0
|
|
20240829,152500,1183249450,11760,11760,11760,11760,0
|
|
20240829,152400,1183249450,11760,11760,11760,11760,0
|
|
20240829,152300,1183249450,11760,11760,11760,11760,0
|
|
20240829,152200,1183249450,11760,11760,11760,11760,0
|
|
20240829,152100,1183249450,11760,11760,11760,11760,0
|
|
20240829,152000,1183249450,11760,11760,11760,11760,0
|
|
20240829,151900,1183249450,11760,11770,11770,11760,117
|
|
20240829,151800,1181873070,11750,11750,11760,11750,588
|
|
20240829,151700,1174962710,11750,11750,11750,11750,140
|
|
20240829,151600,1173317710,11750,11760,11760,11750,982
|
|
20240829,151500,1161778750,11760,11770,11770,11760,301
|
|
20240829,151400,1158238930,11770,11780,11780,11770,276
|
|
20240829,151300,1154989120,11770,11770,11780,11770,23
|
|
20240829,151200,1154718400,11770,11760,11770,11760,211
|
|
20240829,151100,1152237030,11760,11760,11760,11760,118
|
|
20240829,151000,1150849350,11760,11760,11760,11760,176
|
|
20240829,150900,1148779590,11760,11760,11760,11760,153
|
|
20240829,150800,1146980310,11770,11770,11770,11770,105
|
|
20240829,150700,1145744460,11770,11780,11780,11770,522
|
|
20240829,150600,1139600130,11770,11770,11770,11770,160
|
|
20240829,150500,1137716930,11770,11770,11770,11770,44
|
|
20240829,150400,1137199050,11780,11780,11780,11780,1
|
|
20240829,150300,1137187270,11780,11780,11780,11770,22
|
|
20240829,150200,1136928310,11780,11780,11780,11770,233
|
|
20240829,150100,1134183670,11780,11770,11780,11770,108
|
|
20240829,150000,1132912500,11780,11780,11780,11770,19
|
|
20240829,145900,1132688690,11780,11780,11790,11780,133
|
|
20240829,145800,1131121930,11780,11780,11780,11780,37
|
|
20240829,145700,1130686070,11780,11780,11780,11780,15
|
|
20240829,145600,1130509370,11780,11790,11790,11780,2
|
|
20240829,145500,1130485800,11800,11780,11800,11780,110
|
|
20240829,145400,1129189650,11780,11780,11780,11760,701
|
|
20240829,145300,1120942530,11760,11760,11760,11760,0
|
|
20240829,145200,1120942530,11760,11770,11780,11760,75
|
|
20240829,145100,1120060050,11770,11770,11770,11770,770
|
|
20240829,145000,1110997150,11780,11780,11780,11780,110
|
|
20240829,144900,1109701350,11780,11780,11780,11780,29
|
|
20240829,144800,1109359730,11780,11780,11780,11780,164
|
|
20240829,144700,1107427810,11790,11790,11790,11790,40
|
|
20240829,144600,1106956210,11790,11790,11790,11780,32
|
|
20240829,144500,1106579030,11790,11790,11790,11780,226
|
|
20240829,144400,1103916590,11790,11790,11790,11790,12
|
|
20240829,144300,1103775110,11790,11780,11790,11780,54
|
|
20240829,144200,1103138490,11780,11780,11780,11780,55
|
|
20240829,144100,1102490590,11790,11790,11790,11790,1
|
|
20240829,144000,1102478800,11770,11790,11790,11770,160
|
|
20240829,143900,1100594660,11790,11790,11790,11780,21
|
|
20240829,143800,1100347080,11790,11780,11790,11780,101
|
|
20240829,143700,1099157290,11780,11780,11780,11780,269
|
|
20240829,143600,1095988470,11780,11780,11790,11780,32
|
|
20240829,143500,1095611500,11790,11790,11790,11790,10
|
|
20240829,143400,1095493600,11790,11790,11790,11790,0
|
|
20240829,143300,1095493600,11790,11780,11790,11780,502
|
|
20240829,143200,1089580030,11780,11780,11790,11780,987
|
|
20240829,143100,1077952160,11790,11790,11790,11780,253
|
|
20240829,143000,1074970660,11790,11790,11790,11780,3
|
|
20240829,142900,1074935300,11790,11790,11790,11790,878
|
|
20240829,142800,1064583680,11790,11790,11790,11790,0
|
|
20240829,142700,1064583680,11790,11790,11790,11790,0
|
|
20240829,142600,1064583680,11790,11790,11790,11790,42
|
|
20240829,142500,1064088500,11790,11800,11800,11790,104
|
|
20240829,142400,1062862330,11790,11790,11790,11790,75
|
|
20240829,142300,1061978080,11800,11800,11800,11800,30
|
|
20240829,142200,1061624080,11790,11790,11790,11790,92
|
|
20240829,142100,1060539400,11790,11790,11790,11790,0
|
|
20240829,142000,1060539400,11790,11790,11790,11790,123
|
|
20240829,141900,1059089230,11790,11800,11800,11790,7
|
|
20240829,141800,1059006650,11790,11800,11800,11790,130
|
|
20240829,141700,1057472670,11800,11820,11820,11800,615
|
|
20240829,141600,1050213990,11820,11810,11820,11810,406
|
|
20240829,141500,1045419080,11810,11810,11810,11810,0
|
|
20240829,141400,1045419080,11810,11810,11810,11810,72
|
|
20240829,141300,1044568760,11820,11810,11820,11810,416
|
|
20240829,141200,1039655790,11810,11810,11810,11810,2
|
|
20240829,141100,1039632170,11790,11790,11790,11790,88
|
|
20240829,141000,1038594650,11800,11800,11800,11800,34
|
|
20240829,140900,1038193450,11790,11790,11790,11790,173
|
|
20240829,140800,1036153780,11820,11820,11820,11820,2
|
|
20240829,140700,1036130140,11790,11790,11790,11790,87
|
|
20240829,140600,1035104410,11800,11800,11800,11800,14
|
|
20240829,140500,1034939210,11800,11800,11800,11800,7
|
|
20240829,140400,1034856610,11800,11800,11800,11790,605
|
|
20240829,140300,1027717620,11800,11810,11810,11800,49
|
|
20240829,140200,1027139400,11810,11810,11810,11810,84
|
|
20240829,140100,1026147360,11840,11840,11840,11840,1
|
|
20240829,140000,1026135520,11840,11840,11840,11840,29
|
|
20240829,135900,1025792160,11850,11850,11850,11850,1
|
|
20240829,135800,1025780310,11850,11800,11850,11800,166
|
|
20240829,135700,1023821120,11800,11820,11820,11800,632
|
|
20240829,135600,1016356830,11820,11820,11820,11820,292
|
|
20240829,135500,1012905390,11820,11820,11820,11820,847
|
|
20240829,135400,1002893850,11820,11810,11820,11810,188
|
|
20240829,135300,1000673110,11810,11810,11810,11810,0
|
|
20240829,135200,1000673110,11810,11820,11820,11810,1374
|
|
20240829,135100,984439640,11830,11830,11830,11820,930
|
|
20240829,135000,973442940,11830,11840,11840,11830,1182
|
|
20240829,134900,959448070,11850,11850,11850,11850,54
|
|
20240829,134800,958808170,11850,11850,11850,11850,14
|
|
20240829,134700,958642270,11850,11850,11850,11850,2
|
|
20240829,134600,958618570,11840,11840,11840,11840,287
|
|
20240829,134500,955220490,11830,11840,11840,11830,128
|
|
20240829,134400,953705020,11840,11840,11850,11840,34
|
|
20240829,134300,953302420,11850,11850,11850,11850,6
|
|
20240829,134200,953231320,11840,11850,11850,11840,5
|
|
20240829,134100,953172090,11850,11840,11850,11840,13
|
|
20240829,134000,953018160,11840,11840,11840,11840,80
|
|
20240829,133900,952070960,11840,11840,11840,11840,0
|
|
20240829,133800,952070960,11840,11840,11840,11840,0
|
|
20240829,133700,952070960,11840,11840,11840,11840,10
|
|
20240829,133600,951952560,11840,11840,11840,11840,7
|
|
20240829,133500,951869680,11840,11860,11860,11840,36
|
|
20240829,133400,951443240,11840,11840,11840,11840,128
|
|
20240829,133300,949927720,11860,11850,11860,11850,26
|
|
20240829,133200,949619610,11860,11860,11860,11860,0
|
|
20240829,133100,949619610,11860,11850,11860,11850,13
|
|
20240829,133000,949465440,11850,11850,11850,11850,40
|
|
20240829,132900,948991440,11840,11850,11850,11840,117
|
|
20240829,132800,947605320,11850,11850,11850,11850,7
|
|
20240829,132700,947522370,11840,11850,11850,11840,31
|
|
20240829,132600,947155320,11850,11850,11850,11850,1
|
|
20240829,132500,947143470,11840,11840,11840,11840,183
|
|
20240829,132400,944976750,11840,11840,11840,11840,34
|
|
20240829,132300,944574190,11840,11840,11840,11840,0
|
|
20240829,132200,944574190,11840,11840,11840,11840,290
|
|
20240829,132100,941140590,11840,11840,11840,11840,8
|
|
20240829,132000,941045870,11830,11830,11830,11830,0
|
|
20240829,131900,941045870,11830,11830,11830,11830,1
|
|
20240829,131800,941034040,11830,11830,11830,11820,59
|
|
20240829,131700,940336240,11830,11830,11830,11830,0
|
|
20240829,131600,940336240,11830,11830,11830,11830,4
|
|
20240829,131500,940288920,11820,11820,11820,11820,20
|
|
20240829,131400,940052520,11810,11810,11810,11810,40
|
|
20240829,131300,939580120,11820,11830,11830,11820,82
|
|
20240829,131200,938610780,11830,11830,11830,11830,1
|
|
20240829,131100,938598950,11850,11850,11850,11850,20
|
|
20240829,131000,938361950,11850,11850,11850,11850,16
|
|
20240829,130900,938172350,11860,11810,11860,11810,35
|
|
20240829,130800,937758620,11820,11820,11820,11820,6
|
|
20240829,130700,937687700,11820,11820,11820,11820,210
|
|
20240829,130600,935205500,11810,11870,11870,11810,1700
|
|
20240829,130500,915115570,11820,11820,11820,11820,3
|
|
20240829,130400,915080110,11810,11810,11810,11810,0
|
|
20240829,130300,915080110,11810,11810,11810,11810,293
|
|
20240829,130200,911619780,11810,11800,11810,11800,17
|
|
20240829,130100,911419160,11800,11830,11830,11800,3481
|
|
20240829,130000,870298230,11820,11820,11820,11820,0
|
|
20240829,125900,870298230,11820,11830,11830,11820,9
|
|
20240829,125800,870191800,11850,11830,11850,11830,75
|
|
20240829,125700,869304530,11830,11830,11830,11830,77
|
|
20240829,125600,868393620,11830,11830,11830,11830,27
|
|
20240829,125500,868074210,11840,11840,11840,11840,10
|
|
20240829,125400,867955810,11830,11840,11840,11830,3
|
|
20240829,125300,867920310,11840,11840,11840,11840,1
|
|
20240829,125200,867908470,11830,11840,11840,11830,113
|
|
20240829,125100,866571550,11840,11840,11840,11830,116
|
|
20240829,125000,865198520,11850,11850,11850,11840,42
|
|
20240829,124900,864700920,11840,11860,11860,11840,548
|
|
20240829,124800,858208900,11860,11860,11860,11860,16
|
|
20240829,124700,858019140,11870,11860,11870,11860,34
|
|
20240829,124600,857615890,11860,11860,11860,11860,2
|
|
20240829,124500,857592170,11870,11850,11870,11850,43
|
|
20240829,124400,857082600,11850,11850,11850,11850,191
|
|
20240829,124300,854819250,11870,11870,11870,11870,25
|
|
20240829,124200,854522500,11870,11870,11870,11870,51
|
|
20240829,124100,853917130,11870,11850,11870,11840,205
|
|
20240829,124000,851489700,11840,11870,11870,11840,1423
|
|
20240829,123900,834626710,11870,11870,11870,11860,240
|
|
20240829,123800,831780040,11870,11880,11880,11870,21
|
|
20240829,123700,831530760,11860,11880,11880,11860,81
|
|
20240829,123600,830569760,11860,11860,11860,11860,26
|
|
20240829,123500,830261400,11860,11860,11880,11860,380
|
|
20240829,123400,825754580,11860,11860,11860,11860,191
|
|
20240829,123300,823489320,11860,11870,11870,11860,1474
|
|
20240829,123200,805993030,11880,11870,11880,11870,53
|
|
20240829,123100,805363420,11880,11870,11880,11870,39
|
|
20240829,123000,804900430,11870,11870,11880,11870,1900
|
|
20240829,122900,782346430,11870,11880,11880,11870,435
|
|
20240829,122800,777179030,11880,11880,11900,11880,86
|
|
20240829,122700,776157170,11880,11890,11890,11880,234
|
|
20240829,122600,773376250,11900,11900,11900,11900,85
|
|
20240829,122500,772364750,11900,11900,11900,11900,270
|
|
20240829,122400,769151750,11900,11910,11910,11900,86
|
|
20240829,122300,768128300,11920,11920,11920,11920,5
|
|
20240829,122200,768068700,11910,11910,11910,11910,696
|
|
20240829,122100,759779340,11910,11910,11910,11910,1
|
|
20240829,122000,759767430,11920,11920,11920,11920,0
|
|
20240829,121900,759767430,11920,11920,11920,11920,32
|
|
20240829,121800,759385990,11930,11920,11930,11920,138
|
|
20240829,121700,757741020,11920,11920,11920,11920,8
|
|
20240829,121600,757645660,11910,11910,11910,11910,3
|
|
20240829,121500,757609930,11910,11910,11910,11910,17
|
|
20240829,121400,757407460,11920,11920,11920,11920,0
|
|
20240829,121300,757407460,11920,11920,11920,11920,1
|
|
20240829,121200,757395540,11920,11920,11920,11920,5
|
|
20240829,121100,757335940,11920,11910,11920,11910,17
|
|
20240829,121000,757133430,11910,11910,11910,11910,100
|
|
20240829,120900,755942430,11920,11920,11920,11920,0
|
|
20240829,120800,755942430,11920,11920,11920,11920,0
|
|
20240829,120700,755942430,11920,11920,11920,11920,6
|
|
20240829,120600,755870910,11920,11920,11920,11920,10
|
|
20240829,120500,755751710,11920,11900,11920,11900,17
|
|
20240829,120400,755549310,11900,11900,11900,11900,0
|
|
20240829,120300,755549310,11900,11900,11900,11900,4
|
|
20240829,120200,755501710,11920,11920,11920,11920,0
|
|
20240829,120100,755501710,11920,11920,11920,11920,0
|
|
20240829,120000,755501710,11920,11890,11920,11890,12
|
|
20240829,115900,755359000,11890,11890,11890,11890,1
|
|
20240829,115800,755347110,11920,11920,11920,11920,0
|
|
20240829,115700,755347110,11920,11920,11920,11920,0
|
|
20240829,115600,755347110,11920,11920,11920,11920,0
|
|
20240829,115500,755347110,11920,11920,11920,11920,0
|
|
20240829,115400,755347110,11920,11880,11920,11880,120
|
|
20240829,115300,753917510,11920,11920,11920,11920,60
|
|
20240829,115200,753202310,11920,11920,11920,11920,101
|
|
20240829,115100,751998390,11920,11920,11920,11920,0
|
|
20240829,115000,751998390,11920,11920,11920,11920,30
|
|
20240829,114900,751640790,11920,11920,11920,11920,0
|
|
20240829,114800,751640790,11920,11880,11920,11880,7
|
|
20240829,114700,751557590,11920,11920,11920,11920,2
|
|
20240829,114600,751533750,11920,11920,11920,11920,0
|
|
20240829,114500,751533750,11920,11920,11920,11920,1
|
|
20240829,114400,751521830,11880,11880,11880,11880,0
|
|
20240829,114300,751521830,11880,11880,11880,11880,24
|
|
20240829,114200,751236710,11880,11880,11880,11880,109
|
|
20240829,114100,749941790,11880,11890,11890,11880,402
|
|
20240829,114000,745165930,11930,11930,11930,11930,2
|
|
20240829,113900,745142070,11880,11880,11880,11880,0
|
|
20240829,113800,745142070,11880,11890,11890,11880,98
|
|
20240829,113700,743977730,11880,11880,11880,11880,145
|
|
20240829,113600,742255130,11880,11890,11890,11880,320
|
|
20240829,113500,738451030,11890,11890,11890,11890,88
|
|
20240829,113400,737404710,11890,11890,11890,11890,17
|
|
20240829,113300,737202580,11880,11890,11890,11880,633
|
|
20240829,113200,729680380,11890,11890,11890,11890,5
|
|
20240829,113100,729620930,11880,11890,11890,11880,361
|
|
20240829,113000,725332200,11890,11890,11890,11890,0
|
|
20240829,112900,725332200,11890,11890,11890,11890,5
|
|
20240829,112800,725272750,11890,11890,11890,11890,15
|
|
20240829,112700,725094400,11890,11890,11890,11890,358
|
|
20240829,112600,720837780,11890,11880,11890,11880,512
|
|
20240829,112500,714755210,11880,11890,11890,11880,1076
|
|
20240829,112400,701970220,11890,11890,11890,11890,0
|
|
20240829,112300,701970220,11890,11890,11890,11890,0
|
|
20240829,112200,701970220,11890,11890,11890,11890,500
|
|
20240829,112100,696025220,11890,11890,11890,11890,14
|
|
20240829,112000,695858760,11910,11910,11910,11900,740
|
|
20240829,111900,687052730,11910,11910,11910,11910,200
|
|
20240829,111800,684670730,11910,11910,11910,11900,134
|
|
20240829,111700,683075570,11910,11910,11910,11900,511
|
|
20240829,111600,676992560,11910,11910,11910,11910,396
|
|
20240829,111500,672276200,11910,11910,11910,11900,130
|
|
20240829,111400,670729090,11910,11920,11940,11910,64
|
|
20240829,111300,669966650,11940,11940,11940,11940,0
|
|
20240829,111200,669966650,11940,11940,11940,11940,5
|
|
20240829,111100,669906950,11920,11940,11940,11920,9
|
|
20240829,111000,669799650,11920,11920,11920,11920,23
|
|
20240829,110900,669525490,11940,11950,11950,11940,24
|
|
20240829,110800,669238700,11950,11950,11950,11950,0
|
|
20240829,110700,669238700,11950,11950,11950,11950,1
|
|
20240829,110600,669226750,11920,11920,11920,11920,529
|
|
20240829,110500,662921070,11920,11920,11920,11920,40
|
|
20240829,110400,662444270,11920,11920,11920,11920,2
|
|
20240829,110300,662420430,11920,11900,11920,11900,847
|
|
20240829,110200,652341110,11920,11900,11920,11900,56
|
|
20240829,110100,651674690,11900,11900,11900,11900,0
|
|
20240829,110000,651674690,11900,11910,11910,11900,1513
|
|
20240829,105900,633669220,11920,11910,11920,11910,25
|
|
20240829,105800,633371430,11910,11910,11910,11910,88
|
|
20240829,105700,632323350,11900,11920,11920,11900,572
|
|
20240829,105600,625516230,11920,11900,11920,11900,372
|
|
20240829,105500,621088360,11900,11900,11900,11900,1
|
|
20240829,105400,621076460,11890,11890,11890,11890,100
|
|
20240829,105300,619887460,11890,11900,11900,11890,148
|
|
20240829,105200,618127720,11900,11890,11900,11880,2017
|
|
20240829,105100,594157270,11900,11900,11900,11900,1
|
|
20240829,105000,594145370,11900,11890,11900,11890,16
|
|
20240829,104900,593955070,11900,11900,11900,11900,2
|
|
20240829,104800,593931270,11900,11900,11900,11900,1
|
|
20240829,104700,593919370,11900,11900,11900,11900,4
|
|
20240829,104600,593871770,11890,11900,11900,11890,924
|
|
20240829,104500,582885340,11900,11900,11900,11900,49
|
|
20240829,104400,582302240,11900,11900,11900,11900,121
|
|
20240829,104300,580862340,11900,11900,11900,11900,24
|
|
20240829,104200,580576740,11900,11900,11900,11900,5
|
|
20240829,104100,580517240,11900,11900,11900,11900,107
|
|
20240829,104000,579243940,11900,11910,11910,11900,1243
|
|
20240829,103900,564451250,11920,11920,11920,11920,0
|
|
20240829,103800,564451250,11920,11920,11920,11920,0
|
|
20240829,103700,564451250,11920,11910,11920,11910,17
|
|
20240829,103600,564248690,11920,11920,11920,11920,7
|
|
20240829,103500,564165250,11920,11910,11920,11910,235
|
|
20240829,103400,561366380,11900,11900,11910,11900,21
|
|
20240829,103300,561116470,11910,11910,11910,11900,48
|
|
20240829,103200,560544990,11910,11910,11910,11910,13
|
|
20240829,103100,560390160,11900,11910,11910,11900,256
|
|
20240829,103000,557341310,11920,11910,11920,11900,249
|
|
20240829,102900,554376400,11920,11920,11920,11920,2
|
|
20240829,102800,554352560,11920,11920,11920,11910,4
|
|
20240829,102700,554304890,11910,11910,11920,11910,4
|
|
20240829,102600,554257230,11920,11910,11920,11910,10
|
|
20240829,102500,554138100,11920,11920,11920,11920,2
|
|
20240829,102400,554114260,11930,11930,11930,11930,210
|
|
20240829,102300,551608960,11930,11940,11950,11930,78
|
|
20240829,102200,550678200,11930,11950,11950,11930,635
|
|
20240829,102100,543101950,11950,11940,11950,11940,11
|
|
20240829,102000,542970600,11950,11950,11950,11950,1
|
|
20240829,101900,542958650,11960,11960,11960,11960,1
|
|
20240829,101800,542946690,11960,11950,11960,11950,184
|
|
20240829,101700,540746210,11950,11950,11950,11950,100
|
|
20240829,101600,539551210,11950,11970,11970,11950,256
|
|
20240829,101500,536491990,11980,11960,11980,11960,4
|
|
20240829,101400,536444100,11950,11950,11950,11950,201
|
|
20240829,101300,534042150,11950,11960,11960,11950,235
|
|
20240829,101200,531233890,11980,11980,11980,11980,1
|
|
20240829,101100,531221910,11930,11930,11930,11930,0
|
|
20240829,101000,531221910,11930,11930,11930,11930,0
|
|
20240829,100900,531221910,11930,11930,11950,11930,2378
|
|
20240829,100800,502839520,11890,11890,11890,11890,0
|
|
20240829,100700,502839520,11890,11900,11900,11890,80
|
|
20240829,100600,501888290,11890,11900,11910,11890,275
|
|
20240829,100500,498617640,11900,11900,11900,11890,155
|
|
20240829,100400,496774540,11890,11880,11900,11880,196
|
|
20240829,100300,494445840,11880,11920,11920,11880,2320
|
|
20240829,100200,466847330,11930,11930,11930,11920,56
|
|
20240829,100100,466179290,11930,11930,11930,11930,27
|
|
20240829,100000,465857180,11930,11930,11930,11930,3
|
|
20240829,095900,465821390,11930,11930,11930,11930,1
|
|
20240829,095800,465809460,11930,11920,11930,11920,320
|
|
20240829,095700,461991900,11930,11930,11930,11930,4
|
|
20240829,095600,461944180,11900,11930,11930,11900,59
|
|
20240829,095500,461241400,11920,11930,11930,11920,39
|
|
20240829,095400,460776380,11930,11900,11930,11900,151
|
|
20240829,095300,458976290,11900,11920,11920,11900,280
|
|
20240829,095200,455638890,11900,11920,11920,11900,416
|
|
20240829,095100,450682570,11920,11900,11920,11900,455
|
|
20240829,095000,445264970,11900,11890,11900,11880,324
|
|
20240829,094900,441412850,11890,11910,11910,11890,493
|
|
20240829,094800,435550650,11920,11920,11920,11920,22
|
|
20240829,094700,435288410,11890,11930,11930,11890,303
|
|
20240829,094600,431684700,11920,11900,11920,11900,52
|
|
20240829,094500,431065860,11900,11920,11920,11900,2
|
|
20240829,094400,431042040,11890,11910,11910,11890,26
|
|
20240829,094300,430732870,11890,11910,11910,11890,72
|
|
20240829,094200,429876770,11890,11890,11890,11890,363
|
|
20240829,094100,425560700,11900,11890,11900,11890,559
|
|
20240829,094000,418914120,11940,11880,11940,11870,204
|
|
20240829,093900,416491740,11950,11900,11950,11880,1656
|
|
20240829,093800,396809510,11890,11910,11910,11890,396
|
|
20240829,093700,392100380,11890,11970,11970,11890,2537
|
|
20240829,093600,361897170,11970,11950,11970,11900,1004
|
|
20240829,093500,349941600,12000,12000,12000,11920,117
|
|
20240829,093400,348545440,11950,11950,11950,11950,8
|
|
20240829,093300,348449840,11910,12010,12010,11910,44
|
|
20240829,093200,347924950,12020,11930,12020,11910,1099
|
|
20240829,093100,334834730,11950,11960,11980,11950,32
|
|
20240829,093000,334452000,12040,11950,12040,11920,158
|
|
20240829,092900,332562550,11920,11900,11950,11900,144
|
|
20240829,092800,330846600,11890,11910,11910,11890,1306
|
|
20240829,092700,315304450,11910,11930,11930,11910,1405
|
|
20240829,092600,298566630,11920,11940,11940,11920,386
|
|
20240829,092500,293963200,11950,11940,12050,11940,134
|
|
20240829,092400,292361810,12050,12050,12050,12050,43
|
|
20240829,092300,291843660,11970,11950,11970,11920,1304
|
|
20240829,092200,276266340,11960,12000,12000,11960,260
|
|
20240829,092100,273156320,12010,11960,12010,11960,392
|
|
20240829,092000,268467950,11960,11950,11960,11930,439
|
|
20240829,091900,263220950,11960,12040,12040,11960,188
|
|
20240829,091800,260970610,12050,12050,12050,12050,1
|
|
20240829,091700,260958560,12060,12010,12060,11970,306
|
|
20240829,091600,257289940,12000,12000,12000,12000,18
|
|
20240829,091500,257073940,12020,12180,12180,12010,42
|
|
20240829,091400,256569300,12050,11910,12050,11910,6389
|
|
20240829,091300,180074580,11910,11920,11920,11910,104
|
|
20240829,091200,178834940,11910,11970,11970,11910,18
|
|
20240829,091100,178620080,11910,11930,11930,11900,395
|
|
20240829,091000,173913580,11920,12030,12030,11910,1791
|
|
20240829,090900,152496530,12030,12050,12060,12030,157
|
|
20240829,090800,150605520,12050,12060,12060,12050,116
|
|
20240829,090700,149207120,12040,12150,12150,12040,1770
|
|
20240829,090600,127819490,12250,12250,12250,12250,97
|
|
20240829,090500,126631240,12250,12240,12250,12240,899
|
|
20240829,090400,115619490,12250,12250,12250,12250,135
|
|
20240829,090300,113965740,12250,12000,12430,12000,2330
|
|
20240829,090200,85422980,12000,11990,12000,11990,332
|
|
20240829,090100,81441240,11990,12030,12040,11990,5404
|
|
20240829,090000,16452450,12030,12150,12190,12020,1360
|