767 lines
40 KiB
CSV
767 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,214400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,214300,1701274060,18360,18360,18360,18360,0
|
|
20240715,214200,1701274060,18360,18360,18360,18360,0
|
|
20240715,214100,1701274060,18360,18360,18360,18360,0
|
|
20240715,214000,1701274060,18360,18360,18360,18360,0
|
|
20240715,213900,1701274060,18360,18360,18360,18360,0
|
|
20240715,213800,1701274060,18360,18360,18360,18360,0
|
|
20240715,213700,1701274060,18360,18360,18360,18360,0
|
|
20240715,213600,1701274060,18360,18360,18360,18360,0
|
|
20240715,213500,1701274060,18360,18360,18360,18360,0
|
|
20240715,213400,1701274060,18360,18360,18360,18360,0
|
|
20240715,213300,1701274060,18360,18360,18360,18360,0
|
|
20240715,213200,1701274060,18360,18360,18360,18360,0
|
|
20240715,213100,1701274060,18360,18360,18360,18360,0
|
|
20240715,213000,1701274060,18360,18360,18360,18360,0
|
|
20240715,212900,1701274060,18360,18360,18360,18360,0
|
|
20240715,212800,1701274060,18360,18360,18360,18360,0
|
|
20240715,212700,1701274060,18360,18360,18360,18360,0
|
|
20240715,212600,1701274060,18360,18360,18360,18360,0
|
|
20240715,212500,1701274060,18360,18360,18360,18360,0
|
|
20240715,212400,1701274060,18360,18360,18360,18360,0
|
|
20240715,212300,1701274060,18360,18360,18360,18360,0
|
|
20240715,212200,1701274060,18360,18360,18360,18360,0
|
|
20240715,212100,1701274060,18360,18360,18360,18360,0
|
|
20240715,212000,1701274060,18360,18360,18360,18360,0
|
|
20240715,211900,1701274060,18360,18360,18360,18360,0
|
|
20240715,211800,1701274060,18360,18360,18360,18360,0
|
|
20240715,211700,1701274060,18360,18360,18360,18360,0
|
|
20240715,211600,1701274060,18360,18360,18360,18360,0
|
|
20240715,211500,1701274060,18360,18360,18360,18360,0
|
|
20240715,211400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,211300,1701274060,18360,18360,18360,18360,0
|
|
20240715,211200,1701274060,18360,18360,18360,18360,0
|
|
20240715,211100,1701274060,18360,18360,18360,18360,0
|
|
20240715,211000,1701274060,18360,18360,18360,18360,0
|
|
20240715,210900,1701274060,18360,18360,18360,18360,0
|
|
20240715,210800,1701274060,18360,18360,18360,18360,0
|
|
20240715,210700,1701274060,18360,18360,18360,18360,0
|
|
20240715,210600,1701274060,18360,18360,18360,18360,0
|
|
20240715,210500,1701274060,18360,18360,18360,18360,0
|
|
20240715,210400,1701274060,18360,18360,18360,18360,0
|
|
20240715,210300,1701274060,18360,18360,18360,18360,0
|
|
20240715,210200,1701274060,18360,18360,18360,18360,0
|
|
20240715,210100,1701274060,18360,18360,18360,18360,0
|
|
20240715,210000,1701274060,18360,18360,18360,18360,0
|
|
20240715,205900,1701274060,18360,18360,18360,18360,0
|
|
20240715,205800,1701274060,18360,18360,18360,18360,0
|
|
20240715,205700,1701274060,18360,18360,18360,18360,0
|
|
20240715,205600,1701274060,18360,18360,18360,18360,0
|
|
20240715,205500,1701274060,18360,18360,18360,18360,0
|
|
20240715,205400,1701274060,18360,18360,18360,18360,0
|
|
20240715,205300,1701274060,18360,18360,18360,18360,0
|
|
20240715,205200,1701274060,18360,18360,18360,18360,0
|
|
20240715,205100,1701274060,18360,18360,18360,18360,0
|
|
20240715,205000,1701274060,18360,18360,18360,18360,0
|
|
20240715,204900,1701274060,18360,18360,18360,18360,0
|
|
20240715,204800,1701274060,18360,18360,18360,18360,0
|
|
20240715,204700,1701274060,18360,18360,18360,18360,0
|
|
20240715,204600,1701274060,18360,18360,18360,18360,0
|
|
20240715,204500,1701274060,18360,18360,18360,18360,0
|
|
20240715,204400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,204300,1701274060,18360,18360,18360,18360,0
|
|
20240715,204200,1701274060,18360,18360,18360,18360,0
|
|
20240715,204100,1701274060,18360,18360,18360,18360,0
|
|
20240715,204000,1701274060,18360,18360,18360,18360,0
|
|
20240715,203900,1701274060,18360,18360,18360,18360,0
|
|
20240715,203800,1701274060,18360,18360,18360,18360,0
|
|
20240715,203700,1701274060,18360,18360,18360,18360,0
|
|
20240715,203600,1701274060,18360,18360,18360,18360,0
|
|
20240715,203500,1701274060,18360,18360,18360,18360,0
|
|
20240715,203400,1701274060,18360,18360,18360,18360,0
|
|
20240715,203300,1701274060,18360,18360,18360,18360,0
|
|
20240715,203200,1701274060,18360,18360,18360,18360,0
|
|
20240715,203100,1701274060,18360,18360,18360,18360,0
|
|
20240715,203000,1701274060,18360,18360,18360,18360,0
|
|
20240715,202900,1701274060,18360,18360,18360,18360,0
|
|
20240715,202800,1701274060,18360,18360,18360,18360,0
|
|
20240715,202700,1701274060,18360,18360,18360,18360,0
|
|
20240715,202600,1701274060,18360,18360,18360,18360,0
|
|
20240715,202500,1701274060,18360,18360,18360,18360,0
|
|
20240715,202400,1701274060,18360,18360,18360,18360,0
|
|
20240715,202300,1701274060,18360,18360,18360,18360,0
|
|
20240715,202200,1701274060,18360,18360,18360,18360,0
|
|
20240715,202100,1701274060,18360,18360,18360,18360,0
|
|
20240715,202000,1701274060,18360,18360,18360,18360,0
|
|
20240715,201900,1701274060,18360,18360,18360,18360,0
|
|
20240715,201800,1701274060,18360,18360,18360,18360,0
|
|
20240715,201700,1701274060,18360,18360,18360,18360,0
|
|
20240715,201600,1701274060,18360,18360,18360,18360,0
|
|
20240715,201500,1701274060,18360,18360,18360,18360,0
|
|
20240715,201400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,201300,1701274060,18360,18360,18360,18360,0
|
|
20240715,201200,1701274060,18360,18360,18360,18360,0
|
|
20240715,201100,1701274060,18360,18360,18360,18360,0
|
|
20240715,201000,1701274060,18360,18360,18360,18360,0
|
|
20240715,200900,1701274060,18360,18360,18360,18360,0
|
|
20240715,200800,1701274060,18360,18360,18360,18360,0
|
|
20240715,200700,1701274060,18360,18360,18360,18360,0
|
|
20240715,200600,1701274060,18360,18360,18360,18360,0
|
|
20240715,200500,1701274060,18360,18360,18360,18360,0
|
|
20240715,200400,1701274060,18360,18360,18360,18360,0
|
|
20240715,200300,1701274060,18360,18360,18360,18360,0
|
|
20240715,200200,1701274060,18360,18360,18360,18360,0
|
|
20240715,200100,1701274060,18360,18360,18360,18360,0
|
|
20240715,200000,1701274060,18360,18360,18360,18360,0
|
|
20240715,195900,1701274060,18360,18360,18360,18360,0
|
|
20240715,195800,1701274060,18360,18360,18360,18360,0
|
|
20240715,195700,1701274060,18360,18360,18360,18360,0
|
|
20240715,195600,1701274060,18360,18360,18360,18360,0
|
|
20240715,195500,1701274060,18360,18360,18360,18360,0
|
|
20240715,195400,1701274060,18360,18360,18360,18360,0
|
|
20240715,195300,1701274060,18360,18360,18360,18360,0
|
|
20240715,195200,1701274060,18360,18360,18360,18360,0
|
|
20240715,195100,1701274060,18360,18360,18360,18360,0
|
|
20240715,195000,1701274060,18360,18360,18360,18360,0
|
|
20240715,194900,1701274060,18360,18360,18360,18360,0
|
|
20240715,194800,1701274060,18360,18360,18360,18360,0
|
|
20240715,194700,1701274060,18360,18360,18360,18360,0
|
|
20240715,194600,1701274060,18360,18360,18360,18360,0
|
|
20240715,194500,1701274060,18360,18360,18360,18360,0
|
|
20240715,194400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,194300,1701274060,18360,18360,18360,18360,0
|
|
20240715,194200,1701274060,18360,18360,18360,18360,0
|
|
20240715,194100,1701274060,18360,18360,18360,18360,0
|
|
20240715,194000,1701274060,18360,18360,18360,18360,0
|
|
20240715,193900,1701274060,18360,18360,18360,18360,0
|
|
20240715,193800,1701274060,18360,18360,18360,18360,0
|
|
20240715,193700,1701274060,18360,18360,18360,18360,0
|
|
20240715,193600,1701274060,18360,18360,18360,18360,0
|
|
20240715,193500,1701274060,18360,18360,18360,18360,0
|
|
20240715,193400,1701274060,18360,18360,18360,18360,0
|
|
20240715,193300,1701274060,18360,18360,18360,18360,0
|
|
20240715,193200,1701274060,18360,18360,18360,18360,0
|
|
20240715,193100,1701274060,18360,18360,18360,18360,0
|
|
20240715,193000,1701274060,18360,18360,18360,18360,0
|
|
20240715,192900,1701274060,18360,18360,18360,18360,0
|
|
20240715,192800,1701274060,18360,18360,18360,18360,0
|
|
20240715,192700,1701274060,18360,18360,18360,18360,0
|
|
20240715,192600,1701274060,18360,18360,18360,18360,0
|
|
20240715,192500,1701274060,18360,18360,18360,18360,0
|
|
20240715,192400,1701274060,18360,18360,18360,18360,0
|
|
20240715,192300,1701274060,18360,18360,18360,18360,0
|
|
20240715,192200,1701274060,18360,18360,18360,18360,0
|
|
20240715,192100,1701274060,18360,18360,18360,18360,0
|
|
20240715,192000,1701274060,18360,18360,18360,18360,0
|
|
20240715,191900,1701274060,18360,18360,18360,18360,0
|
|
20240715,191800,1701274060,18360,18360,18360,18360,0
|
|
20240715,191700,1701274060,18360,18360,18360,18360,0
|
|
20240715,191600,1701274060,18360,18360,18360,18360,0
|
|
20240715,191500,1701274060,18360,18360,18360,18360,0
|
|
20240715,191400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,191300,1701274060,18360,18360,18360,18360,0
|
|
20240715,191200,1701274060,18360,18360,18360,18360,0
|
|
20240715,191100,1701274060,18360,18360,18360,18360,0
|
|
20240715,191000,1701274060,18360,18360,18360,18360,0
|
|
20240715,190900,1701274060,18360,18360,18360,18360,0
|
|
20240715,190800,1701274060,18360,18360,18360,18360,0
|
|
20240715,190700,1701274060,18360,18360,18360,18360,0
|
|
20240715,190600,1701274060,18360,18360,18360,18360,0
|
|
20240715,190500,1701274060,18360,18360,18360,18360,0
|
|
20240715,190400,1701274060,18360,18360,18360,18360,0
|
|
20240715,190300,1701274060,18360,18360,18360,18360,0
|
|
20240715,190200,1701274060,18360,18360,18360,18360,0
|
|
20240715,190100,1701274060,18360,18360,18360,18360,0
|
|
20240715,190000,1701274060,18360,18360,18360,18360,0
|
|
20240715,185900,1701274060,18360,18360,18360,18360,0
|
|
20240715,185800,1701274060,18360,18360,18360,18360,0
|
|
20240715,185700,1701274060,18360,18360,18360,18360,0
|
|
20240715,185600,1701274060,18360,18360,18360,18360,0
|
|
20240715,185500,1701274060,18360,18360,18360,18360,0
|
|
20240715,185400,1701274060,18360,18360,18360,18360,0
|
|
20240715,185300,1701274060,18360,18360,18360,18360,0
|
|
20240715,185200,1701274060,18360,18360,18360,18360,0
|
|
20240715,185100,1701274060,18360,18360,18360,18360,0
|
|
20240715,185000,1701274060,18360,18360,18360,18360,0
|
|
20240715,184900,1701274060,18360,18360,18360,18360,0
|
|
20240715,184800,1701274060,18360,18360,18360,18360,0
|
|
20240715,184700,1701274060,18360,18360,18360,18360,0
|
|
20240715,184600,1701274060,18360,18360,18360,18360,0
|
|
20240715,184500,1701274060,18360,18360,18360,18360,0
|
|
20240715,184400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,184300,1701274060,18360,18360,18360,18360,0
|
|
20240715,184200,1701274060,18360,18360,18360,18360,0
|
|
20240715,184100,1701274060,18360,18360,18360,18360,0
|
|
20240715,184000,1701274060,18360,18360,18360,18360,0
|
|
20240715,183900,1701274060,18360,18360,18360,18360,0
|
|
20240715,183800,1701274060,18360,18360,18360,18360,0
|
|
20240715,183700,1701274060,18360,18360,18360,18360,0
|
|
20240715,183600,1701274060,18360,18360,18360,18360,0
|
|
20240715,183500,1701274060,18360,18360,18360,18360,0
|
|
20240715,183400,1701274060,18360,18360,18360,18360,0
|
|
20240715,183300,1701274060,18360,18360,18360,18360,0
|
|
20240715,183200,1701274060,18360,18360,18360,18360,0
|
|
20240715,183100,1701274060,18360,18360,18360,18360,0
|
|
20240715,183000,1701274060,18360,18360,18360,18360,0
|
|
20240715,182900,1701274060,18360,18360,18360,18360,0
|
|
20240715,182800,1701274060,18360,18360,18360,18360,0
|
|
20240715,182700,1701274060,18360,18360,18360,18360,0
|
|
20240715,182600,1701274060,18360,18360,18360,18360,0
|
|
20240715,182500,1701274060,18360,18360,18360,18360,0
|
|
20240715,182400,1701274060,18360,18360,18360,18360,0
|
|
20240715,182300,1701274060,18360,18360,18360,18360,0
|
|
20240715,182200,1701274060,18360,18360,18360,18360,0
|
|
20240715,182100,1701274060,18360,18360,18360,18360,0
|
|
20240715,182000,1701274060,18360,18360,18360,18360,0
|
|
20240715,181900,1701274060,18360,18360,18360,18360,0
|
|
20240715,181800,1701274060,18360,18360,18360,18360,0
|
|
20240715,181700,1701274060,18360,18360,18360,18360,0
|
|
20240715,181600,1701274060,18360,18360,18360,18360,0
|
|
20240715,181500,1701274060,18360,18360,18360,18360,0
|
|
20240715,181400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,181300,1701274060,18360,18360,18360,18360,0
|
|
20240715,181200,1701274060,18360,18360,18360,18360,0
|
|
20240715,181100,1701274060,18360,18360,18360,18360,0
|
|
20240715,181000,1701274060,18360,18360,18360,18360,0
|
|
20240715,180900,1701274060,18360,18360,18360,18360,0
|
|
20240715,180800,1701274060,18360,18360,18360,18360,0
|
|
20240715,180700,1701274060,18360,18360,18360,18360,0
|
|
20240715,180600,1701274060,18360,18360,18360,18360,0
|
|
20240715,180500,1701274060,18360,18360,18360,18360,0
|
|
20240715,180400,1701274060,18360,18360,18360,18360,0
|
|
20240715,180300,1701274060,18360,18360,18360,18360,0
|
|
20240715,180200,1701274060,18360,18360,18360,18360,0
|
|
20240715,180100,1701274060,18360,18360,18360,18360,0
|
|
20240715,180000,1701274060,18360,18360,18360,18360,0
|
|
20240715,175900,1701274060,18360,18360,18360,18360,0
|
|
20240715,175800,1701274060,18360,18360,18360,18360,0
|
|
20240715,175700,1701274060,18360,18360,18360,18360,0
|
|
20240715,175600,1701274060,18360,18360,18360,18360,0
|
|
20240715,175500,1701274060,18360,18360,18360,18360,0
|
|
20240715,175400,1701274060,18360,18360,18360,18360,0
|
|
20240715,175300,1701274060,18360,18360,18360,18360,0
|
|
20240715,175200,1701274060,18360,18360,18360,18360,0
|
|
20240715,175100,1701274060,18360,18360,18360,18360,0
|
|
20240715,175000,1701274060,18360,18360,18360,18360,0
|
|
20240715,174900,1701274060,18360,18360,18360,18360,0
|
|
20240715,174800,1701274060,18360,18360,18360,18360,0
|
|
20240715,174700,1701274060,18360,18360,18360,18360,0
|
|
20240715,174600,1701274060,18360,18360,18360,18360,0
|
|
20240715,174500,1701274060,18360,18360,18360,18360,0
|
|
20240715,174400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,174300,1701274060,18360,18360,18360,18360,0
|
|
20240715,174200,1701274060,18360,18360,18360,18360,0
|
|
20240715,174100,1701274060,18360,18360,18360,18360,0
|
|
20240715,174000,1701274060,18360,18360,18360,18360,0
|
|
20240715,173900,1701274060,18360,18360,18360,18360,0
|
|
20240715,173800,1701274060,18360,18360,18360,18360,0
|
|
20240715,173700,1701274060,18360,18360,18360,18360,0
|
|
20240715,173600,1701274060,18360,18360,18360,18360,0
|
|
20240715,173500,1701274060,18360,18360,18360,18360,0
|
|
20240715,173400,1701274060,18360,18360,18360,18360,0
|
|
20240715,173300,1701274060,18360,18360,18360,18360,0
|
|
20240715,173200,1701274060,18360,18360,18360,18360,0
|
|
20240715,173100,1701274060,18360,18360,18360,18360,0
|
|
20240715,173000,1701274060,18360,18360,18360,18360,0
|
|
20240715,172900,1701274060,18360,18360,18360,18360,0
|
|
20240715,172800,1701274060,18360,18360,18360,18360,0
|
|
20240715,172700,1701274060,18360,18360,18360,18360,0
|
|
20240715,172600,1701274060,18360,18360,18360,18360,0
|
|
20240715,172500,1701274060,18360,18360,18360,18360,0
|
|
20240715,172400,1701274060,18360,18360,18360,18360,0
|
|
20240715,172300,1701274060,18360,18360,18360,18360,0
|
|
20240715,172200,1701274060,18360,18360,18360,18360,0
|
|
20240715,172100,1701274060,18360,18360,18360,18360,0
|
|
20240715,172000,1701274060,18360,18360,18360,18360,0
|
|
20240715,171900,1701274060,18360,18360,18360,18360,0
|
|
20240715,171800,1701274060,18360,18360,18360,18360,0
|
|
20240715,171700,1701274060,18360,18360,18360,18360,0
|
|
20240715,171600,1701274060,18360,18360,18360,18360,0
|
|
20240715,171500,1701274060,18360,18360,18360,18360,0
|
|
20240715,171400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,171300,1701274060,18360,18360,18360,18360,0
|
|
20240715,171200,1701274060,18360,18360,18360,18360,0
|
|
20240715,171100,1701274060,18360,18360,18360,18360,0
|
|
20240715,171000,1701274060,18360,18360,18360,18360,0
|
|
20240715,170900,1701274060,18360,18360,18360,18360,0
|
|
20240715,170800,1701274060,18360,18360,18360,18360,0
|
|
20240715,170700,1701274060,18360,18360,18360,18360,0
|
|
20240715,170600,1701274060,18360,18360,18360,18360,0
|
|
20240715,170500,1701274060,18360,18360,18360,18360,0
|
|
20240715,170400,1701274060,18360,18360,18360,18360,0
|
|
20240715,170300,1701274060,18360,18360,18360,18360,0
|
|
20240715,170200,1701274060,18360,18360,18360,18360,0
|
|
20240715,170100,1701274060,18360,18360,18360,18360,0
|
|
20240715,170000,1701274060,18360,18360,18360,18360,0
|
|
20240715,165900,1701274060,18360,18360,18360,18360,0
|
|
20240715,165800,1701274060,18360,18360,18360,18360,0
|
|
20240715,165700,1701274060,18360,18360,18360,18360,0
|
|
20240715,165600,1701274060,18360,18360,18360,18360,0
|
|
20240715,165500,1701274060,18360,18360,18360,18360,0
|
|
20240715,165400,1701274060,18360,18360,18360,18360,0
|
|
20240715,165300,1701274060,18360,18360,18360,18360,0
|
|
20240715,165200,1701274060,18360,18360,18360,18360,0
|
|
20240715,165100,1701274060,18360,18360,18360,18360,0
|
|
20240715,165000,1701274060,18360,18360,18360,18360,0
|
|
20240715,164900,1701274060,18360,18360,18360,18360,0
|
|
20240715,164800,1701274060,18360,18360,18360,18360,0
|
|
20240715,164700,1701274060,18360,18360,18360,18360,0
|
|
20240715,164600,1701274060,18360,18360,18360,18360,0
|
|
20240715,164500,1701274060,18360,18360,18360,18360,0
|
|
20240715,164400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,164300,1701274060,18360,18360,18360,18360,0
|
|
20240715,164200,1701274060,18360,18360,18360,18360,0
|
|
20240715,164100,1701274060,18360,18360,18360,18360,0
|
|
20240715,164000,1701274060,18360,18360,18360,18360,0
|
|
20240715,163900,1701274060,18360,18360,18360,18360,0
|
|
20240715,163800,1701274060,18360,18360,18360,18360,0
|
|
20240715,163700,1701274060,18360,18360,18360,18360,0
|
|
20240715,163600,1701274060,18360,18360,18360,18360,0
|
|
20240715,163500,1701274060,18360,18360,18360,18360,0
|
|
20240715,163400,1701274060,18360,18360,18360,18360,0
|
|
20240715,163300,1701274060,18360,18360,18360,18360,0
|
|
20240715,163200,1701274060,18360,18360,18360,18360,0
|
|
20240715,163100,1701274060,18360,18360,18360,18360,0
|
|
20240715,163000,1701274060,18360,18360,18360,18360,0
|
|
20240715,162900,1701274060,18360,18360,18360,18360,0
|
|
20240715,162800,1701274060,18360,18360,18360,18360,0
|
|
20240715,162700,1701274060,18360,18360,18360,18360,0
|
|
20240715,162600,1701274060,18360,18360,18360,18360,0
|
|
20240715,162500,1701274060,18360,18360,18360,18360,0
|
|
20240715,162400,1701274060,18360,18360,18360,18360,0
|
|
20240715,162300,1701274060,18360,18360,18360,18360,0
|
|
20240715,162200,1701274060,18360,18360,18360,18360,0
|
|
20240715,162100,1701274060,18360,18360,18360,18360,0
|
|
20240715,162000,1701274060,18360,18360,18360,18360,0
|
|
20240715,161900,1701274060,18360,18360,18360,18360,0
|
|
20240715,161800,1701274060,18360,18360,18360,18360,0
|
|
20240715,161700,1701274060,18360,18360,18360,18360,0
|
|
20240715,161600,1701274060,18360,18360,18360,18360,0
|
|
20240715,161500,1701274060,18360,18360,18360,18360,0
|
|
20240715,161400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,161300,1701274060,18360,18360,18360,18360,0
|
|
20240715,161200,1701274060,18360,18360,18360,18360,0
|
|
20240715,161100,1701274060,18360,18360,18360,18360,0
|
|
20240715,161000,1701274060,18360,18360,18360,18360,0
|
|
20240715,160900,1701274060,18360,18360,18360,18360,0
|
|
20240715,160800,1701274060,18360,18360,18360,18360,0
|
|
20240715,160700,1701274060,18360,18360,18360,18360,0
|
|
20240715,160600,1701274060,18360,18360,18360,18360,0
|
|
20240715,160500,1701274060,18360,18360,18360,18360,0
|
|
20240715,160400,1701274060,18360,18360,18360,18360,0
|
|
20240715,160300,1701274060,18360,18360,18360,18360,0
|
|
20240715,160200,1701274060,18360,18360,18360,18360,0
|
|
20240715,160100,1701274060,18360,18360,18360,18360,0
|
|
20240715,160000,1701274060,18360,18360,18360,18360,0
|
|
20240715,155900,1701274060,18360,18360,18360,18360,0
|
|
20240715,155800,1701274060,18360,18360,18360,18360,0
|
|
20240715,155700,1701274060,18360,18360,18360,18360,0
|
|
20240715,155600,1701274060,18360,18360,18360,18360,0
|
|
20240715,155500,1701274060,18360,18360,18360,18360,0
|
|
20240715,155400,1701274060,18360,18360,18360,18360,0
|
|
20240715,155300,1701274060,18360,18360,18360,18360,0
|
|
20240715,155200,1701274060,18360,18360,18360,18360,0
|
|
20240715,155100,1701274060,18360,18360,18360,18360,0
|
|
20240715,155000,1701274060,18360,18360,18360,18360,0
|
|
20240715,154900,1701274060,18360,18360,18360,18360,0
|
|
20240715,154800,1701274060,18360,18360,18360,18360,0
|
|
20240715,154700,1701274060,18360,18360,18360,18360,0
|
|
20240715,154600,1701274060,18360,18360,18360,18360,0
|
|
20240715,154500,1701274060,18360,18360,18360,18360,0
|
|
20240715,154400,1701274060,18360,18360,18360,18360,3096
|
|
20240715,154300,1701274060,18360,18360,18360,18360,0
|
|
20240715,154200,1701274060,18360,18360,18360,18360,0
|
|
20240715,154100,1701274060,18360,18360,18360,18360,0
|
|
20240715,154000,1701274060,18360,18360,18360,18360,0
|
|
20240715,153900,1701274060,18360,18360,18360,18360,0
|
|
20240715,153800,1701274060,18360,18360,18360,18360,0
|
|
20240715,153700,1701274060,18360,18360,18360,18360,0
|
|
20240715,153600,1701274060,18360,18360,18360,18360,0
|
|
20240715,153500,1701274060,18360,18360,18360,18360,0
|
|
20240715,153400,1701274060,18360,18360,18360,18360,0
|
|
20240715,153300,1701274060,18360,18360,18360,18360,0
|
|
20240715,153200,1701274060,18360,18360,18360,18360,0
|
|
20240715,153100,1701274060,18360,18360,18360,18360,0
|
|
20240715,153000,1701274060,18360,18360,18360,18360,3096
|
|
20240715,152900,1644431500,18450,18450,18450,18450,0
|
|
20240715,152800,1644431500,18450,18450,18450,18450,0
|
|
20240715,152700,1644431500,18450,18450,18450,18450,0
|
|
20240715,152600,1644431500,18450,18450,18450,18450,0
|
|
20240715,152500,1644431500,18450,18450,18450,18450,0
|
|
20240715,152400,1644431500,18450,18450,18450,18450,0
|
|
20240715,152300,1644431500,18450,18450,18450,18450,0
|
|
20240715,152200,1644431500,18450,18450,18450,18450,0
|
|
20240715,152100,1644431500,18450,18450,18450,18450,0
|
|
20240715,152000,1644431500,18450,18450,18450,18450,0
|
|
20240715,151900,1644431500,18450,18440,18450,18440,102
|
|
20240715,151800,1642550600,18450,18440,18450,18440,299
|
|
20240715,151700,1637035050,18450,18430,18450,18400,1756
|
|
20240715,151600,1604694930,18430,18430,18430,18430,0
|
|
20240715,151500,1604694930,18430,18420,18430,18300,1120
|
|
20240715,151400,1584071810,18420,18400,18420,18400,1000
|
|
20240715,151300,1565665770,18400,18360,18400,18360,2000
|
|
20240715,151200,1528913690,18350,18350,18350,18350,1003
|
|
20240715,151100,1510508640,18260,18260,18260,18260,0
|
|
20240715,151000,1510508640,18260,18260,18260,18260,10
|
|
20240715,150900,1510326040,18360,18260,18360,18260,1000
|
|
20240715,150800,1492008410,18260,18260,18260,18260,20
|
|
20240715,150700,1491643210,18210,18220,18220,18210,181
|
|
20240715,150600,1488345990,18210,18260,18260,18210,41
|
|
20240715,150500,1487598430,18260,18260,18260,18260,0
|
|
20240715,150400,1487598430,18260,18260,18260,18260,0
|
|
20240715,150300,1487598430,18260,18260,18260,18260,0
|
|
20240715,150200,1487598430,18260,18260,18260,18260,11
|
|
20240715,150100,1487397570,18260,18260,18260,18260,1
|
|
20240715,150000,1487379310,18200,18200,18200,18200,0
|
|
20240715,145900,1487379310,18200,18200,18200,18200,0
|
|
20240715,145800,1487379310,18200,18200,18200,18200,0
|
|
20240715,145700,1487379310,18200,18250,18250,18200,25
|
|
20240715,145600,1486924210,18200,18210,18210,18200,1096
|
|
20240715,145500,1466966950,18250,18250,18250,18250,26
|
|
20240715,145400,1466492450,18250,18250,18250,18250,0
|
|
20240715,145300,1466492450,18250,18250,18250,18250,35
|
|
20240715,145200,1465853700,18250,18210,18250,18210,76
|
|
20240715,145100,1464468580,18200,18200,18200,18200,0
|
|
20240715,145000,1464468580,18200,18200,18200,18200,0
|
|
20240715,144900,1464468580,18200,18200,18200,18200,0
|
|
20240715,144800,1464468580,18200,18210,18210,18200,26
|
|
20240715,144700,1463995220,18200,18200,18200,18200,0
|
|
20240715,144600,1463995220,18200,18200,18200,18200,0
|
|
20240715,144500,1463995220,18200,18200,18200,18200,0
|
|
20240715,144400,1463995220,18200,18210,18210,18200,666
|
|
20240715,144300,1451870480,18210,18220,18220,18210,2034
|
|
20240715,144200,1414818000,18220,18220,18220,18220,0
|
|
20240715,144100,1414818000,18220,18220,18220,18220,0
|
|
20240715,144000,1414818000,18220,18220,18220,18220,41
|
|
20240715,143900,1414070980,18200,18200,18200,18200,0
|
|
20240715,143800,1414070980,18200,18200,18200,18200,0
|
|
20240715,143700,1414070980,18200,18200,18200,18200,0
|
|
20240715,143600,1414070980,18200,18200,18200,18200,0
|
|
20240715,143500,1414070980,18200,18200,18200,18200,0
|
|
20240715,143400,1414070980,18200,18200,18200,18200,0
|
|
20240715,143300,1414070980,18200,18250,18250,18200,1528
|
|
20240715,143200,1386227100,18220,18220,18220,18220,5
|
|
20240715,143100,1386136000,18220,18220,18220,18220,1
|
|
20240715,143000,1386117780,18220,18220,18220,18220,148
|
|
20240715,142900,1383421220,18220,18220,18220,18220,57
|
|
20240715,142800,1382382680,18220,18220,18220,18220,5
|
|
20240715,142700,1382291580,18220,18220,18220,18220,1
|
|
20240715,142600,1382273360,18210,18210,18210,18210,101
|
|
20240715,142500,1380434150,18220,18220,18220,18220,26
|
|
20240715,142400,1379960430,18210,18210,18210,18210,0
|
|
20240715,142300,1379960430,18210,18230,18230,18210,127
|
|
20240715,142200,1377646350,18240,18240,18240,18240,20
|
|
20240715,142100,1377281550,18230,18240,18240,18230,64
|
|
20240715,142000,1376114200,18250,18250,18250,18250,49
|
|
20240715,141900,1375219950,18250,18250,18250,18250,5
|
|
20240715,141800,1375128700,18250,18280,18280,18250,970
|
|
20240715,141700,1357415510,18310,18310,18310,18310,0
|
|
20240715,141600,1357415510,18310,18310,18310,18310,0
|
|
20240715,141500,1357415510,18310,18310,18310,18310,10
|
|
20240715,141400,1357232410,18310,18310,18310,18310,2
|
|
20240715,141300,1357195790,18310,18310,18310,18310,1
|
|
20240715,141200,1357177480,18300,18300,18300,18300,0
|
|
20240715,141100,1357177480,18300,18300,18300,18300,0
|
|
20240715,141000,1357177480,18300,18300,18300,18300,0
|
|
20240715,140900,1357177480,18300,18310,18310,18300,62
|
|
20240715,140800,1356042840,18300,18300,18300,18300,0
|
|
20240715,140700,1356042840,18300,18300,18300,18300,0
|
|
20240715,140600,1356042840,18300,18300,18300,18300,0
|
|
20240715,140500,1356042840,18300,18300,18300,18300,0
|
|
20240715,140400,1356042840,18300,18300,18300,18300,0
|
|
20240715,140300,1356042840,18300,18300,18300,18300,0
|
|
20240715,140200,1356042840,18300,18300,18300,18300,0
|
|
20240715,140100,1356042840,18300,18300,18300,18300,0
|
|
20240715,140000,1356042840,18300,18300,18300,18300,1
|
|
20240715,135900,1356024540,18340,18340,18340,18340,0
|
|
20240715,135800,1356024540,18340,18340,18340,18340,0
|
|
20240715,135700,1356024540,18340,18340,18340,18340,0
|
|
20240715,135600,1356024540,18340,18340,18340,18340,0
|
|
20240715,135500,1356024540,18340,18340,18340,18340,0
|
|
20240715,135400,1356024540,18340,18340,18340,18340,0
|
|
20240715,135300,1356024540,18340,18340,18340,18340,4
|
|
20240715,135200,1355951180,18340,18340,18340,18340,0
|
|
20240715,135100,1355951180,18340,18340,18340,18340,0
|
|
20240715,135000,1355951180,18340,18340,18340,18340,0
|
|
20240715,134900,1355951180,18340,18340,18340,18340,0
|
|
20240715,134800,1355951180,18340,18340,18340,18340,0
|
|
20240715,134700,1355951180,18340,18340,18340,18340,0
|
|
20240715,134600,1355951180,18340,18340,18340,18340,0
|
|
20240715,134500,1355951180,18340,18340,18340,18340,0
|
|
20240715,134400,1355951180,18340,18340,18340,18340,0
|
|
20240715,134300,1355951180,18340,18340,18340,18340,0
|
|
20240715,134200,1355951180,18340,18340,18340,18340,24
|
|
20240715,134100,1355511020,18340,18340,18340,18340,141
|
|
20240715,134000,1352925080,18340,18340,18340,18340,10
|
|
20240715,133900,1352741680,18340,18340,18340,18340,0
|
|
20240715,133800,1352741680,18340,18340,18340,18340,12
|
|
20240715,133700,1352521600,18270,18280,18280,18270,122
|
|
20240715,133600,1350291570,18270,18270,18270,18270,0
|
|
20240715,133500,1350291570,18270,18270,18270,18270,0
|
|
20240715,133400,1350291570,18270,18270,18270,18270,0
|
|
20240715,133300,1350291570,18270,18270,18270,18270,0
|
|
20240715,133200,1350291570,18270,18270,18270,18270,0
|
|
20240715,133100,1350291570,18270,18270,18270,18270,0
|
|
20240715,133000,1350291570,18270,18280,18280,18270,120
|
|
20240715,132900,1348098620,18280,18280,18280,18280,327
|
|
20240715,132800,1342121060,18280,18280,18280,18280,0
|
|
20240715,132700,1342121060,18280,18280,18280,18280,149
|
|
20240715,132600,1339397340,18280,18280,18280,18280,0
|
|
20240715,132500,1339397340,18280,18280,18280,18280,0
|
|
20240715,132400,1339397340,18280,18280,18280,18280,0
|
|
20240715,132300,1339397340,18280,18290,18290,18280,95
|
|
20240715,132200,1337659810,18290,18320,18320,18290,1109
|
|
20240715,132100,1317363620,18310,18310,18310,18310,0
|
|
20240715,132000,1317363620,18310,18310,18310,18310,50
|
|
20240715,131900,1316448120,18310,18310,18310,18310,0
|
|
20240715,131800,1316448120,18310,18400,18450,18310,432
|
|
20240715,131700,1308497300,18310,18310,18310,18310,85
|
|
20240715,131600,1306940950,18310,18310,18310,18310,0
|
|
20240715,131500,1306940950,18310,18310,18310,18310,0
|
|
20240715,131400,1306940950,18310,18310,18310,18310,0
|
|
20240715,131300,1306940950,18310,18310,18310,18310,26
|
|
20240715,131200,1306464890,18300,18300,18300,18300,0
|
|
20240715,131100,1306464890,18300,18300,18300,18300,0
|
|
20240715,131000,1306464890,18300,18360,18360,18300,292
|
|
20240715,130900,1301110930,18370,18370,18370,18370,0
|
|
20240715,130800,1301110930,18370,18370,18370,18370,1
|
|
20240715,130700,1301092560,18400,18400,18400,18400,1
|
|
20240715,130600,1301074160,18400,18400,18400,18400,0
|
|
20240715,130500,1301074160,18400,18400,18400,18400,0
|
|
20240715,130400,1301074160,18400,18400,18400,18400,0
|
|
20240715,130300,1301074160,18400,18400,18400,18400,60
|
|
20240715,130200,1299970160,18400,18400,18400,18400,7
|
|
20240715,130100,1299841360,18400,18400,18400,18400,0
|
|
20240715,130000,1299841360,18400,18400,18400,18400,0
|
|
20240715,125900,1299841360,18400,18400,18400,18400,0
|
|
20240715,125800,1299841360,18400,18400,18400,18400,0
|
|
20240715,125700,1299841360,18400,18400,18400,18400,0
|
|
20240715,125600,1299841360,18400,18400,18400,18400,0
|
|
20240715,125500,1299841360,18400,18400,18400,18400,0
|
|
20240715,125400,1299841360,18400,18400,18400,18400,0
|
|
20240715,125300,1299841360,18400,18400,18400,18400,42
|
|
20240715,125200,1299068560,18400,18400,18400,18400,0
|
|
20240715,125100,1299068560,18400,18400,18400,18400,12
|
|
20240715,125000,1298847760,18380,18380,18380,18380,375
|
|
20240715,124900,1291955260,18360,18360,18360,18360,0
|
|
20240715,124800,1291955260,18360,18360,18360,18360,0
|
|
20240715,124700,1291955260,18360,18360,18360,18360,0
|
|
20240715,124600,1291955260,18360,18360,18360,18360,9
|
|
20240715,124500,1291790020,18360,18390,18390,18360,318
|
|
20240715,124400,1285951280,18400,18400,18400,18400,31
|
|
20240715,124300,1285380880,18440,18440,18440,18440,0
|
|
20240715,124200,1285380880,18440,18440,18440,18440,0
|
|
20240715,124100,1285380880,18440,18440,18440,18440,0
|
|
20240715,124000,1285380880,18440,18440,18440,18440,0
|
|
20240715,123900,1285380880,18440,18440,18440,18440,616
|
|
20240715,123800,1274021840,18410,18410,18410,18410,77
|
|
20240715,123700,1272604270,18410,18410,18410,18410,0
|
|
20240715,123600,1272604270,18410,18410,18410,18410,1
|
|
20240715,123500,1272585860,18430,18430,18430,18430,0
|
|
20240715,123400,1272585860,18430,18430,18430,18430,0
|
|
20240715,123300,1272585860,18430,18430,18430,18430,0
|
|
20240715,123200,1272585860,18430,18440,18440,18430,10
|
|
20240715,123100,1272401470,18440,18440,18440,18440,0
|
|
20240715,123000,1272401470,18440,18440,18440,18440,19
|
|
20240715,122900,1272051110,18370,18370,18370,18370,0
|
|
20240715,122800,1272051110,18370,18370,18370,18370,0
|
|
20240715,122700,1272051110,18370,18370,18370,18370,0
|
|
20240715,122600,1272051110,18370,18430,18430,18370,412
|
|
20240715,122500,1264481380,18450,18450,18450,18450,1588
|
|
20240715,122400,1235182780,18450,18450,18450,18450,0
|
|
20240715,122300,1235182780,18450,18450,18450,18450,0
|
|
20240715,122200,1235182780,18450,18450,18450,18450,0
|
|
20240715,122100,1235182780,18450,18450,18450,18450,4
|
|
20240715,122000,1235108980,18450,18510,18510,18450,2530
|
|
20240715,121900,1188360600,18570,18570,18570,18570,0
|
|
20240715,121800,1188360600,18570,18570,18570,18570,0
|
|
20240715,121700,1188360600,18570,18570,18570,18570,62
|
|
20240715,121600,1187209260,18570,18570,18570,18570,1
|
|
20240715,121500,1187190690,18580,18580,18580,18580,0
|
|
20240715,121400,1187190690,18580,18580,18580,18580,0
|
|
20240715,121300,1187190690,18580,18580,18580,18580,0
|
|
20240715,121200,1187190690,18580,18580,18580,18580,0
|
|
20240715,121100,1187190690,18580,18580,18580,18580,0
|
|
20240715,121000,1187190690,18580,18580,18580,18580,0
|
|
20240715,120900,1187190690,18580,18580,18580,18580,0
|
|
20240715,120800,1187190690,18580,18580,18580,18580,0
|
|
20240715,120700,1187190690,18580,18580,18580,18580,10
|
|
20240715,120600,1187004890,18580,18580,18580,18580,0
|
|
20240715,120500,1187004890,18580,18580,18580,18580,0
|
|
20240715,120400,1187004890,18580,18580,18580,18580,0
|
|
20240715,120300,1187004890,18580,18570,18580,18570,690
|
|
20240715,120200,1174186190,18580,18580,18580,18580,1
|
|
20240715,120100,1174167610,18580,18510,18580,18510,721
|
|
20240715,120000,1160807010,18450,18450,18450,18450,0
|
|
20240715,115900,1160807010,18450,18450,18450,18450,10
|
|
20240715,115800,1160622510,18440,18440,18440,18440,1
|
|
20240715,115700,1160604070,18200,18460,18460,18200,3311
|
|
20240715,115600,1099982090,18510,18490,18510,18490,147
|
|
20240715,115500,1097263010,18450,18450,18450,18450,0
|
|
20240715,115400,1097263010,18450,18450,18450,18450,10
|
|
20240715,115300,1097078510,18410,18440,18440,18410,1101
|
|
20240715,115200,1076794160,18440,18420,18440,18420,99
|
|
20240715,115100,1074968800,18420,18430,18430,18420,29
|
|
20240715,115000,1074434590,18440,18440,18440,18440,1
|
|
20240715,114900,1074416150,18410,18410,18410,18410,1
|
|
20240715,114800,1074397740,18410,18490,18500,18410,245
|
|
20240715,114700,1069878300,18500,18500,18500,18500,0
|
|
20240715,114600,1069878300,18500,18450,18500,18440,845
|
|
20240715,114500,1054279070,18450,18450,18450,18450,135
|
|
20240715,114400,1051788320,18450,18370,18450,18370,895
|
|
20240715,114300,1035322510,18290,18290,18290,18290,0
|
|
20240715,114200,1035322510,18290,18290,18290,18290,0
|
|
20240715,114100,1035322510,18290,18380,18380,18290,189
|
|
20240715,114000,1031865340,18380,18380,18380,18380,0
|
|
20240715,113900,1031865340,18380,18380,18380,18380,1
|
|
20240715,113800,1031846960,18380,18380,18380,18380,0
|
|
20240715,113700,1031846960,18380,18380,18380,18380,0
|
|
20240715,113600,1031846960,18380,18380,18380,18380,0
|
|
20240715,113500,1031846960,18380,18380,18380,18380,0
|
|
20240715,113400,1031846960,18380,18380,18380,18380,0
|
|
20240715,113300,1031846960,18380,18380,18380,18380,0
|
|
20240715,113200,1031846960,18380,18380,18380,18380,0
|
|
20240715,113100,1031846960,18380,18380,18380,18380,0
|
|
20240715,113000,1031846960,18380,18380,18380,18380,0
|
|
20240715,112900,1031846960,18380,18380,18380,18380,0
|
|
20240715,112800,1031846960,18380,18380,18380,18380,2
|
|
20240715,112700,1031810200,18390,18390,18390,18390,0
|
|
20240715,112600,1031810200,18390,18390,18390,18390,0
|
|
20240715,112500,1031810200,18390,18370,18390,18370,2
|
|
20240715,112400,1031773440,18270,18280,18280,18270,90
|
|
20240715,112300,1030128840,18270,18270,18270,18270,0
|
|
20240715,112200,1030128840,18270,18280,18280,18270,2094
|
|
20240715,112100,991868970,18270,18280,18280,18270,2100
|
|
20240715,112000,953501960,18270,18270,18270,18270,0
|
|
20240715,111900,953501960,18270,18400,18400,18270,12
|
|
20240715,111800,953281300,18260,18400,18400,18260,31
|
|
20240715,111700,952711040,18450,18450,18450,18450,0
|
|
20240715,111600,952711040,18450,18450,18450,18450,0
|
|
20240715,111500,952711040,18450,18450,18450,18450,1
|
|
20240715,111400,952692590,18450,18450,18450,18450,0
|
|
20240715,111300,952692590,18450,18380,18450,18230,356
|
|
20240715,111200,946174160,18380,18380,18380,18380,0
|
|
20240715,111100,946174160,18380,18380,18380,18380,0
|
|
20240715,111000,946174160,18380,18380,18380,18380,0
|
|
20240715,110900,946174160,18380,18380,18380,18380,0
|
|
20240715,110800,946174160,18380,18380,18380,18380,0
|
|
20240715,110700,946174160,18380,18380,18380,18380,0
|
|
20240715,110600,946174160,18380,18380,18380,18380,0
|
|
20240715,110500,946174160,18380,18380,18380,18380,0
|
|
20240715,110400,946174160,18380,18380,18380,18380,0
|
|
20240715,110300,946174160,18380,18380,18380,18380,119
|
|
20240715,110200,943986940,18380,18380,18380,18380,0
|
|
20240715,110100,943986940,18380,18380,18380,18380,0
|
|
20240715,110000,943986940,18380,18380,18380,18380,0
|
|
20240715,105900,943986940,18380,18460,18460,18380,1002
|
|
20240715,105800,925521180,18400,18400,18400,18400,0
|
|
20240715,105700,925521180,18400,18400,18400,18400,0
|
|
20240715,105600,925521180,18400,18490,18490,18400,887
|
|
20240715,105500,909147090,18500,18500,18500,18500,20
|
|
20240715,105400,908777090,18520,18520,18520,18520,0
|
|
20240715,105300,908777090,18520,18520,18520,18520,2
|
|
20240715,105200,908740050,18490,18490,18490,18490,0
|
|
20240715,105100,908740050,18490,18490,18490,18490,0
|
|
20240715,105000,908740050,18490,18520,18520,18490,62
|
|
20240715,104900,907591840,18520,18520,18520,18520,0
|
|
20240715,104800,907591840,18520,18520,18520,18520,10
|
|
20240715,104700,907406640,18490,18490,18490,18490,0
|
|
20240715,104600,907406640,18490,18490,18490,18490,190
|
|
20240715,104500,903893540,18490,18490,18490,18490,0
|
|
20240715,104400,903893540,18490,18490,18490,18490,0
|
|
20240715,104300,903893540,18490,18500,18500,18490,200
|
|
20240715,104200,900195490,18490,18490,18490,18490,0
|
|
20240715,104100,900195490,18490,18490,18490,18490,45
|
|
20240715,104000,899363440,18490,18500,18500,18490,105
|
|
20240715,103900,897421980,18490,18510,18510,18490,618
|
|
20240715,103800,885989630,18510,18510,18510,18510,1
|
|
20240715,103700,885971120,18510,18510,18510,18510,40
|
|
20240715,103600,885230720,18510,18510,18510,18510,10
|
|
20240715,103500,885045620,18530,18530,18530,18530,0
|
|
20240715,103400,885045620,18530,18530,18530,18530,72
|
|
20240715,103300,883711460,18530,18530,18530,18530,0
|
|
20240715,103200,883711460,18530,18530,18530,18530,1
|
|
20240715,103100,883692930,18530,18530,18530,18530,0
|
|
20240715,103000,883692930,18530,18530,18530,18530,11
|
|
20240715,102900,883489100,18590,18590,18590,18590,24
|
|
20240715,102800,883042940,18590,18510,18590,18510,2
|
|
20240715,102700,883005840,18500,18500,18500,18500,0
|
|
20240715,102600,883005840,18500,18490,18550,18490,756
|
|
20240715,102500,868996740,18490,18510,18510,18490,1000
|
|
20240715,102400,850496300,18500,18500,18500,18500,0
|
|
20240715,102300,850496300,18500,18500,18500,18500,177
|
|
20240715,102200,847221800,18480,18480,18480,18480,0
|
|
20240715,102100,847221800,18480,18540,18540,18480,1961
|
|
20240715,102000,810947120,18520,18520,18520,18520,1
|
|
20240715,101900,810928600,18540,18540,18540,18540,0
|
|
20240715,101800,810928600,18540,18550,18550,18540,112
|
|
20240715,101700,808852070,18550,18550,18550,18550,0
|
|
20240715,101600,808852070,18550,18540,18550,18540,34
|
|
20240715,101500,808221700,18540,18570,18570,18540,999
|
|
20240715,101400,789680590,18600,18600,18600,18600,6
|
|
20240715,101300,789568990,18580,18580,18580,18580,0
|
|
20240715,101200,789568990,18580,18580,18580,18580,293
|
|
20240715,101100,784125050,18580,18590,18590,18580,252
|
|
20240715,101000,779442140,18590,18590,18590,18590,0
|
|
20240715,100900,779442140,18590,18580,18590,18580,78
|
|
20240715,100800,777992290,18580,18580,18580,18580,10
|
|
20240715,100700,777806490,18580,18580,18580,18580,1
|
|
20240715,100600,777787910,18560,18560,18560,18560,101
|
|
20240715,100500,775913350,18560,18560,18560,18560,92
|
|
20240715,100400,774205830,18560,18560,18560,18560,100
|
|
20240715,100300,772349830,18560,18560,18560,18560,0
|
|
20240715,100200,772349830,18560,18560,18560,18560,1
|
|
20240715,100100,772331270,18560,18560,18560,18560,7
|
|
20240715,100000,772201350,18560,18570,18580,18560,131
|
|
20240715,095900,769769890,18580,18580,18580,18580,0
|
|
20240715,095800,769769890,18580,18580,18580,18580,14
|
|
20240715,095700,769509770,18590,18590,18590,18590,2
|
|
20240715,095600,769472590,18570,18570,18570,18570,254
|
|
20240715,095500,764755810,18590,18590,18590,18560,68
|
|
20240715,095400,763492650,18590,18590,18590,18590,5
|
|
20240715,095300,763399700,18560,18560,18560,18560,0
|
|
20240715,095200,763399700,18560,18560,18590,18560,478
|
|
20240715,095100,754522330,18560,18580,18580,18560,118
|
|
20240715,095000,752331090,18580,18590,18590,18580,289
|
|
20240715,094900,746959980,18590,18590,18590,18590,0
|
|
20240715,094800,746959980,18590,18590,18590,18590,1
|
|
20240715,094700,746941390,18580,18580,18580,18580,618
|
|
20240715,094600,735458950,18580,18670,18670,18580,3
|
|
20240715,094500,735403120,18670,18670,18670,18670,2
|
|
20240715,094400,735365780,18700,18700,18700,18700,0
|
|
20240715,094300,735365780,18700,18700,18700,18700,0
|
|
20240715,094200,735365780,18700,18700,18700,18700,101
|
|
20240715,094100,733477080,18700,18600,18710,18550,354
|
|
20240715,094000,726897620,18650,18650,18690,18650,46
|
|
20240715,093900,726039680,18640,18640,18640,18640,44
|
|
20240715,093800,725219520,18620,18620,18620,18620,0
|
|
20240715,093700,725219520,18620,18620,18620,18620,0
|
|
20240715,093600,725219520,18620,18620,18620,18620,181
|
|
20240715,093500,721849300,18620,18660,18660,18620,2086
|
|
20240715,093400,683003150,18900,18900,18900,18900,87
|
|
20240715,093300,681358850,18880,18520,18880,18520,4573
|
|
20240715,093200,595612150,18510,18500,18510,18500,204
|
|
20240715,093100,591837950,18500,18520,18520,18500,51
|
|
20240715,093000,590893570,18520,18520,18520,18520,27
|
|
20240715,092900,590393530,18560,18560,18560,18560,2
|
|
20240715,092800,590356410,18580,18530,18580,18500,145
|
|
20240715,092700,587672060,18510,18660,18660,18510,926
|
|
20240715,092600,570414390,18670,18720,18730,18670,506
|
|
20240715,092500,560956650,18740,18870,18890,18730,3769
|
|
20240715,092400,489934120,18870,18870,18880,18870,72
|
|
20240715,092300,488575470,18870,18930,18930,18870,1582
|
|
20240715,092200,458698020,19020,18920,19030,18920,79
|
|
20240715,092100,457203090,19050,19150,19150,19050,2052
|
|
20240715,092000,418027950,19150,19000,19210,19000,5599
|
|
20240715,091900,311035990,18990,18870,18990,18870,1463
|
|
20240715,091800,283297720,18870,18980,18980,18870,745
|
|
20240715,091700,269220370,18990,18850,19010,18840,2874
|
|
20240715,091600,214642470,18830,18800,19090,18800,1362
|
|
20240715,091500,188916850,18800,18810,18810,18760,537
|
|
20240715,091400,178821670,18820,18840,18850,18820,356
|
|
20240715,091300,172113630,18830,19040,19180,18830,830
|
|
20240715,091200,156312990,19040,18810,19080,18800,2484
|
|
20240715,091100,109148320,18800,18500,18800,18450,1492
|
|
20240715,091000,81424180,18460,18350,18460,18350,293
|
|
20240715,090900,76026790,18350,18400,18400,18350,396
|
|
20240715,090800,68747690,18350,18240,18350,18200,361
|
|
20240715,090700,62150080,18230,18230,18230,18230,90
|
|
20240715,090600,60509380,18230,18350,18350,18230,440
|
|
20240715,090500,52457940,18350,18220,18350,18160,354
|
|
20240715,090400,45986120,18150,18220,18220,18150,1163
|
|
20240715,090300,24871290,18140,18140,18140,18140,79
|
|
20240715,090200,23438230,18130,18110,18130,18090,310
|
|
20240715,090100,17826480,18110,18150,18240,18090,672
|
|
20240715,090000,5652450,18250,18250,18250,18200,310
|