752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,212900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,212800,1327827370,14420,14420,14420,14420,0
|
|
20240806,212700,1327827370,14420,14420,14420,14420,0
|
|
20240806,212600,1327827370,14420,14420,14420,14420,0
|
|
20240806,212500,1327827370,14420,14420,14420,14420,0
|
|
20240806,212400,1327827370,14420,14420,14420,14420,0
|
|
20240806,212300,1327827370,14420,14420,14420,14420,0
|
|
20240806,212200,1327827370,14420,14420,14420,14420,0
|
|
20240806,212100,1327827370,14420,14420,14420,14420,0
|
|
20240806,212000,1327827370,14420,14420,14420,14420,0
|
|
20240806,211900,1327827370,14420,14420,14420,14420,0
|
|
20240806,211800,1327827370,14420,14420,14420,14420,0
|
|
20240806,211700,1327827370,14420,14420,14420,14420,0
|
|
20240806,211600,1327827370,14420,14420,14420,14420,0
|
|
20240806,211500,1327827370,14420,14420,14420,14420,0
|
|
20240806,211400,1327827370,14420,14420,14420,14420,0
|
|
20240806,211300,1327827370,14420,14420,14420,14420,0
|
|
20240806,211200,1327827370,14420,14420,14420,14420,0
|
|
20240806,211100,1327827370,14420,14420,14420,14420,0
|
|
20240806,211000,1327827370,14420,14420,14420,14420,0
|
|
20240806,210900,1327827370,14420,14420,14420,14420,0
|
|
20240806,210800,1327827370,14420,14420,14420,14420,0
|
|
20240806,210700,1327827370,14420,14420,14420,14420,0
|
|
20240806,210600,1327827370,14420,14420,14420,14420,0
|
|
20240806,210500,1327827370,14420,14420,14420,14420,0
|
|
20240806,210400,1327827370,14420,14420,14420,14420,0
|
|
20240806,210300,1327827370,14420,14420,14420,14420,0
|
|
20240806,210200,1327827370,14420,14420,14420,14420,0
|
|
20240806,210100,1327827370,14420,14420,14420,14420,0
|
|
20240806,210000,1327827370,14420,14420,14420,14420,0
|
|
20240806,205900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,205800,1327827370,14420,14420,14420,14420,0
|
|
20240806,205700,1327827370,14420,14420,14420,14420,0
|
|
20240806,205600,1327827370,14420,14420,14420,14420,0
|
|
20240806,205500,1327827370,14420,14420,14420,14420,0
|
|
20240806,205400,1327827370,14420,14420,14420,14420,0
|
|
20240806,205300,1327827370,14420,14420,14420,14420,0
|
|
20240806,205200,1327827370,14420,14420,14420,14420,0
|
|
20240806,205100,1327827370,14420,14420,14420,14420,0
|
|
20240806,205000,1327827370,14420,14420,14420,14420,0
|
|
20240806,204900,1327827370,14420,14420,14420,14420,0
|
|
20240806,204800,1327827370,14420,14420,14420,14420,0
|
|
20240806,204700,1327827370,14420,14420,14420,14420,0
|
|
20240806,204600,1327827370,14420,14420,14420,14420,0
|
|
20240806,204500,1327827370,14420,14420,14420,14420,0
|
|
20240806,204400,1327827370,14420,14420,14420,14420,0
|
|
20240806,204300,1327827370,14420,14420,14420,14420,0
|
|
20240806,204200,1327827370,14420,14420,14420,14420,0
|
|
20240806,204100,1327827370,14420,14420,14420,14420,0
|
|
20240806,204000,1327827370,14420,14420,14420,14420,0
|
|
20240806,203900,1327827370,14420,14420,14420,14420,0
|
|
20240806,203800,1327827370,14420,14420,14420,14420,0
|
|
20240806,203700,1327827370,14420,14420,14420,14420,0
|
|
20240806,203600,1327827370,14420,14420,14420,14420,0
|
|
20240806,203500,1327827370,14420,14420,14420,14420,0
|
|
20240806,203400,1327827370,14420,14420,14420,14420,0
|
|
20240806,203300,1327827370,14420,14420,14420,14420,0
|
|
20240806,203200,1327827370,14420,14420,14420,14420,0
|
|
20240806,203100,1327827370,14420,14420,14420,14420,0
|
|
20240806,203000,1327827370,14420,14420,14420,14420,0
|
|
20240806,202900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,202800,1327827370,14420,14420,14420,14420,0
|
|
20240806,202700,1327827370,14420,14420,14420,14420,0
|
|
20240806,202600,1327827370,14420,14420,14420,14420,0
|
|
20240806,202500,1327827370,14420,14420,14420,14420,0
|
|
20240806,202400,1327827370,14420,14420,14420,14420,0
|
|
20240806,202300,1327827370,14420,14420,14420,14420,0
|
|
20240806,202200,1327827370,14420,14420,14420,14420,0
|
|
20240806,202100,1327827370,14420,14420,14420,14420,0
|
|
20240806,202000,1327827370,14420,14420,14420,14420,0
|
|
20240806,201900,1327827370,14420,14420,14420,14420,0
|
|
20240806,201800,1327827370,14420,14420,14420,14420,0
|
|
20240806,201700,1327827370,14420,14420,14420,14420,0
|
|
20240806,201600,1327827370,14420,14420,14420,14420,0
|
|
20240806,201500,1327827370,14420,14420,14420,14420,0
|
|
20240806,201400,1327827370,14420,14420,14420,14420,0
|
|
20240806,201300,1327827370,14420,14420,14420,14420,0
|
|
20240806,201200,1327827370,14420,14420,14420,14420,0
|
|
20240806,201100,1327827370,14420,14420,14420,14420,0
|
|
20240806,201000,1327827370,14420,14420,14420,14420,0
|
|
20240806,200900,1327827370,14420,14420,14420,14420,0
|
|
20240806,200800,1327827370,14420,14420,14420,14420,0
|
|
20240806,200700,1327827370,14420,14420,14420,14420,0
|
|
20240806,200600,1327827370,14420,14420,14420,14420,0
|
|
20240806,200500,1327827370,14420,14420,14420,14420,0
|
|
20240806,200400,1327827370,14420,14420,14420,14420,0
|
|
20240806,200300,1327827370,14420,14420,14420,14420,0
|
|
20240806,200200,1327827370,14420,14420,14420,14420,0
|
|
20240806,200100,1327827370,14420,14420,14420,14420,0
|
|
20240806,200000,1327827370,14420,14420,14420,14420,0
|
|
20240806,195900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,195800,1327827370,14420,14420,14420,14420,0
|
|
20240806,195700,1327827370,14420,14420,14420,14420,0
|
|
20240806,195600,1327827370,14420,14420,14420,14420,0
|
|
20240806,195500,1327827370,14420,14420,14420,14420,0
|
|
20240806,195400,1327827370,14420,14420,14420,14420,0
|
|
20240806,195300,1327827370,14420,14420,14420,14420,0
|
|
20240806,195200,1327827370,14420,14420,14420,14420,0
|
|
20240806,195100,1327827370,14420,14420,14420,14420,0
|
|
20240806,195000,1327827370,14420,14420,14420,14420,0
|
|
20240806,194900,1327827370,14420,14420,14420,14420,0
|
|
20240806,194800,1327827370,14420,14420,14420,14420,0
|
|
20240806,194700,1327827370,14420,14420,14420,14420,0
|
|
20240806,194600,1327827370,14420,14420,14420,14420,0
|
|
20240806,194500,1327827370,14420,14420,14420,14420,0
|
|
20240806,194400,1327827370,14420,14420,14420,14420,0
|
|
20240806,194300,1327827370,14420,14420,14420,14420,0
|
|
20240806,194200,1327827370,14420,14420,14420,14420,0
|
|
20240806,194100,1327827370,14420,14420,14420,14420,0
|
|
20240806,194000,1327827370,14420,14420,14420,14420,0
|
|
20240806,193900,1327827370,14420,14420,14420,14420,0
|
|
20240806,193800,1327827370,14420,14420,14420,14420,0
|
|
20240806,193700,1327827370,14420,14420,14420,14420,0
|
|
20240806,193600,1327827370,14420,14420,14420,14420,0
|
|
20240806,193500,1327827370,14420,14420,14420,14420,0
|
|
20240806,193400,1327827370,14420,14420,14420,14420,0
|
|
20240806,193300,1327827370,14420,14420,14420,14420,0
|
|
20240806,193200,1327827370,14420,14420,14420,14420,0
|
|
20240806,193100,1327827370,14420,14420,14420,14420,0
|
|
20240806,193000,1327827370,14420,14420,14420,14420,0
|
|
20240806,192900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,192800,1327827370,14420,14420,14420,14420,0
|
|
20240806,192700,1327827370,14420,14420,14420,14420,0
|
|
20240806,192600,1327827370,14420,14420,14420,14420,0
|
|
20240806,192500,1327827370,14420,14420,14420,14420,0
|
|
20240806,192400,1327827370,14420,14420,14420,14420,0
|
|
20240806,192300,1327827370,14420,14420,14420,14420,0
|
|
20240806,192200,1327827370,14420,14420,14420,14420,0
|
|
20240806,192100,1327827370,14420,14420,14420,14420,0
|
|
20240806,192000,1327827370,14420,14420,14420,14420,0
|
|
20240806,191900,1327827370,14420,14420,14420,14420,0
|
|
20240806,191800,1327827370,14420,14420,14420,14420,0
|
|
20240806,191700,1327827370,14420,14420,14420,14420,0
|
|
20240806,191600,1327827370,14420,14420,14420,14420,0
|
|
20240806,191500,1327827370,14420,14420,14420,14420,0
|
|
20240806,191400,1327827370,14420,14420,14420,14420,0
|
|
20240806,191300,1327827370,14420,14420,14420,14420,0
|
|
20240806,191200,1327827370,14420,14420,14420,14420,0
|
|
20240806,191100,1327827370,14420,14420,14420,14420,0
|
|
20240806,191000,1327827370,14420,14420,14420,14420,0
|
|
20240806,190900,1327827370,14420,14420,14420,14420,0
|
|
20240806,190800,1327827370,14420,14420,14420,14420,0
|
|
20240806,190700,1327827370,14420,14420,14420,14420,0
|
|
20240806,190600,1327827370,14420,14420,14420,14420,0
|
|
20240806,190500,1327827370,14420,14420,14420,14420,0
|
|
20240806,190400,1327827370,14420,14420,14420,14420,0
|
|
20240806,190300,1327827370,14420,14420,14420,14420,0
|
|
20240806,190200,1327827370,14420,14420,14420,14420,0
|
|
20240806,190100,1327827370,14420,14420,14420,14420,0
|
|
20240806,190000,1327827370,14420,14420,14420,14420,0
|
|
20240806,185900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,185800,1327827370,14420,14420,14420,14420,0
|
|
20240806,185700,1327827370,14420,14420,14420,14420,0
|
|
20240806,185600,1327827370,14420,14420,14420,14420,0
|
|
20240806,185500,1327827370,14420,14420,14420,14420,0
|
|
20240806,185400,1327827370,14420,14420,14420,14420,0
|
|
20240806,185300,1327827370,14420,14420,14420,14420,0
|
|
20240806,185200,1327827370,14420,14420,14420,14420,0
|
|
20240806,185100,1327827370,14420,14420,14420,14420,0
|
|
20240806,185000,1327827370,14420,14420,14420,14420,0
|
|
20240806,184900,1327827370,14420,14420,14420,14420,0
|
|
20240806,184800,1327827370,14420,14420,14420,14420,0
|
|
20240806,184700,1327827370,14420,14420,14420,14420,0
|
|
20240806,184600,1327827370,14420,14420,14420,14420,0
|
|
20240806,184500,1327827370,14420,14420,14420,14420,0
|
|
20240806,184400,1327827370,14420,14420,14420,14420,0
|
|
20240806,184300,1327827370,14420,14420,14420,14420,0
|
|
20240806,184200,1327827370,14420,14420,14420,14420,0
|
|
20240806,184100,1327827370,14420,14420,14420,14420,0
|
|
20240806,184000,1327827370,14420,14420,14420,14420,0
|
|
20240806,183900,1327827370,14420,14420,14420,14420,0
|
|
20240806,183800,1327827370,14420,14420,14420,14420,0
|
|
20240806,183700,1327827370,14420,14420,14420,14420,0
|
|
20240806,183600,1327827370,14420,14420,14420,14420,0
|
|
20240806,183500,1327827370,14420,14420,14420,14420,0
|
|
20240806,183400,1327827370,14420,14420,14420,14420,0
|
|
20240806,183300,1327827370,14420,14420,14420,14420,0
|
|
20240806,183200,1327827370,14420,14420,14420,14420,0
|
|
20240806,183100,1327827370,14420,14420,14420,14420,0
|
|
20240806,183000,1327827370,14420,14420,14420,14420,0
|
|
20240806,182900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,182800,1327827370,14420,14420,14420,14420,0
|
|
20240806,182700,1327827370,14420,14420,14420,14420,0
|
|
20240806,182600,1327827370,14420,14420,14420,14420,0
|
|
20240806,182500,1327827370,14420,14420,14420,14420,0
|
|
20240806,182400,1327827370,14420,14420,14420,14420,0
|
|
20240806,182300,1327827370,14420,14420,14420,14420,0
|
|
20240806,182200,1327827370,14420,14420,14420,14420,0
|
|
20240806,182100,1327827370,14420,14420,14420,14420,0
|
|
20240806,182000,1327827370,14420,14420,14420,14420,0
|
|
20240806,181900,1327827370,14420,14420,14420,14420,0
|
|
20240806,181800,1327827370,14420,14420,14420,14420,0
|
|
20240806,181700,1327827370,14420,14420,14420,14420,0
|
|
20240806,181600,1327827370,14420,14420,14420,14420,0
|
|
20240806,181500,1327827370,14420,14420,14420,14420,0
|
|
20240806,181400,1327827370,14420,14420,14420,14420,0
|
|
20240806,181300,1327827370,14420,14420,14420,14420,0
|
|
20240806,181200,1327827370,14420,14420,14420,14420,0
|
|
20240806,181100,1327827370,14420,14420,14420,14420,0
|
|
20240806,181000,1327827370,14420,14420,14420,14420,0
|
|
20240806,180900,1327827370,14420,14420,14420,14420,0
|
|
20240806,180800,1327827370,14420,14420,14420,14420,0
|
|
20240806,180700,1327827370,14420,14420,14420,14420,0
|
|
20240806,180600,1327827370,14420,14420,14420,14420,0
|
|
20240806,180500,1327827370,14420,14420,14420,14420,0
|
|
20240806,180400,1327827370,14420,14420,14420,14420,0
|
|
20240806,180300,1327827370,14420,14420,14420,14420,0
|
|
20240806,180200,1327827370,14420,14420,14420,14420,0
|
|
20240806,180100,1327827370,14420,14420,14420,14420,0
|
|
20240806,180000,1327827370,14420,14420,14420,14420,0
|
|
20240806,175900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,175800,1327827370,14420,14420,14420,14420,0
|
|
20240806,175700,1327827370,14420,14420,14420,14420,0
|
|
20240806,175600,1327827370,14420,14420,14420,14420,0
|
|
20240806,175500,1327827370,14420,14420,14420,14420,0
|
|
20240806,175400,1327827370,14420,14420,14420,14420,0
|
|
20240806,175300,1327827370,14420,14420,14420,14420,0
|
|
20240806,175200,1327827370,14420,14420,14420,14420,0
|
|
20240806,175100,1327827370,14420,14420,14420,14420,0
|
|
20240806,175000,1327827370,14420,14420,14420,14420,0
|
|
20240806,174900,1327827370,14420,14420,14420,14420,0
|
|
20240806,174800,1327827370,14420,14420,14420,14420,0
|
|
20240806,174700,1327827370,14420,14420,14420,14420,0
|
|
20240806,174600,1327827370,14420,14420,14420,14420,0
|
|
20240806,174500,1327827370,14420,14420,14420,14420,0
|
|
20240806,174400,1327827370,14420,14420,14420,14420,0
|
|
20240806,174300,1327827370,14420,14420,14420,14420,0
|
|
20240806,174200,1327827370,14420,14420,14420,14420,0
|
|
20240806,174100,1327827370,14420,14420,14420,14420,0
|
|
20240806,174000,1327827370,14420,14420,14420,14420,0
|
|
20240806,173900,1327827370,14420,14420,14420,14420,0
|
|
20240806,173800,1327827370,14420,14420,14420,14420,0
|
|
20240806,173700,1327827370,14420,14420,14420,14420,0
|
|
20240806,173600,1327827370,14420,14420,14420,14420,0
|
|
20240806,173500,1327827370,14420,14420,14420,14420,0
|
|
20240806,173400,1327827370,14420,14420,14420,14420,0
|
|
20240806,173300,1327827370,14420,14420,14420,14420,0
|
|
20240806,173200,1327827370,14420,14420,14420,14420,0
|
|
20240806,173100,1327827370,14420,14420,14420,14420,0
|
|
20240806,173000,1327827370,14420,14420,14420,14420,0
|
|
20240806,172900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,172800,1327827370,14420,14420,14420,14420,0
|
|
20240806,172700,1327827370,14420,14420,14420,14420,0
|
|
20240806,172600,1327827370,14420,14420,14420,14420,0
|
|
20240806,172500,1327827370,14420,14420,14420,14420,0
|
|
20240806,172400,1327827370,14420,14420,14420,14420,0
|
|
20240806,172300,1327827370,14420,14420,14420,14420,0
|
|
20240806,172200,1327827370,14420,14420,14420,14420,0
|
|
20240806,172100,1327827370,14420,14420,14420,14420,0
|
|
20240806,172000,1327827370,14420,14420,14420,14420,0
|
|
20240806,171900,1327827370,14420,14420,14420,14420,0
|
|
20240806,171800,1327827370,14420,14420,14420,14420,0
|
|
20240806,171700,1327827370,14420,14420,14420,14420,0
|
|
20240806,171600,1327827370,14420,14420,14420,14420,0
|
|
20240806,171500,1327827370,14420,14420,14420,14420,0
|
|
20240806,171400,1327827370,14420,14420,14420,14420,0
|
|
20240806,171300,1327827370,14420,14420,14420,14420,0
|
|
20240806,171200,1327827370,14420,14420,14420,14420,0
|
|
20240806,171100,1327827370,14420,14420,14420,14420,0
|
|
20240806,171000,1327827370,14420,14420,14420,14420,0
|
|
20240806,170900,1327827370,14420,14420,14420,14420,0
|
|
20240806,170800,1327827370,14420,14420,14420,14420,0
|
|
20240806,170700,1327827370,14420,14420,14420,14420,0
|
|
20240806,170600,1327827370,14420,14420,14420,14420,0
|
|
20240806,170500,1327827370,14420,14420,14420,14420,0
|
|
20240806,170400,1327827370,14420,14420,14420,14420,0
|
|
20240806,170300,1327827370,14420,14420,14420,14420,0
|
|
20240806,170200,1327827370,14420,14420,14420,14420,0
|
|
20240806,170100,1327827370,14420,14420,14420,14420,0
|
|
20240806,170000,1327827370,14420,14420,14420,14420,0
|
|
20240806,165900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,165800,1327827370,14420,14420,14420,14420,0
|
|
20240806,165700,1327827370,14420,14420,14420,14420,0
|
|
20240806,165600,1327827370,14420,14420,14420,14420,0
|
|
20240806,165500,1327827370,14420,14420,14420,14420,0
|
|
20240806,165400,1327827370,14420,14420,14420,14420,0
|
|
20240806,165300,1327827370,14420,14420,14420,14420,0
|
|
20240806,165200,1327827370,14420,14420,14420,14420,0
|
|
20240806,165100,1327827370,14420,14420,14420,14420,0
|
|
20240806,165000,1327827370,14420,14420,14420,14420,0
|
|
20240806,164900,1327827370,14420,14420,14420,14420,0
|
|
20240806,164800,1327827370,14420,14420,14420,14420,0
|
|
20240806,164700,1327827370,14420,14420,14420,14420,0
|
|
20240806,164600,1327827370,14420,14420,14420,14420,0
|
|
20240806,164500,1327827370,14420,14420,14420,14420,0
|
|
20240806,164400,1327827370,14420,14420,14420,14420,0
|
|
20240806,164300,1327827370,14420,14420,14420,14420,0
|
|
20240806,164200,1327827370,14420,14420,14420,14420,0
|
|
20240806,164100,1327827370,14420,14420,14420,14420,0
|
|
20240806,164000,1327827370,14420,14420,14420,14420,0
|
|
20240806,163900,1327827370,14420,14420,14420,14420,0
|
|
20240806,163800,1327827370,14420,14420,14420,14420,0
|
|
20240806,163700,1327827370,14420,14420,14420,14420,0
|
|
20240806,163600,1327827370,14420,14420,14420,14420,0
|
|
20240806,163500,1327827370,14420,14420,14420,14420,0
|
|
20240806,163400,1327827370,14420,14420,14420,14420,0
|
|
20240806,163300,1327827370,14420,14420,14420,14420,0
|
|
20240806,163200,1327827370,14420,14420,14420,14420,0
|
|
20240806,163100,1327827370,14420,14420,14420,14420,0
|
|
20240806,163000,1327827370,14420,14420,14420,14420,0
|
|
20240806,162900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,162800,1327827370,14420,14420,14420,14420,0
|
|
20240806,162700,1327827370,14420,14420,14420,14420,0
|
|
20240806,162600,1327827370,14420,14420,14420,14420,0
|
|
20240806,162500,1327827370,14420,14420,14420,14420,0
|
|
20240806,162400,1327827370,14420,14420,14420,14420,0
|
|
20240806,162300,1327827370,14420,14420,14420,14420,0
|
|
20240806,162200,1327827370,14420,14420,14420,14420,0
|
|
20240806,162100,1327827370,14420,14420,14420,14420,0
|
|
20240806,162000,1327827370,14420,14420,14420,14420,0
|
|
20240806,161900,1327827370,14420,14420,14420,14420,0
|
|
20240806,161800,1327827370,14420,14420,14420,14420,0
|
|
20240806,161700,1327827370,14420,14420,14420,14420,0
|
|
20240806,161600,1327827370,14420,14420,14420,14420,0
|
|
20240806,161500,1327827370,14420,14420,14420,14420,0
|
|
20240806,161400,1327827370,14420,14420,14420,14420,0
|
|
20240806,161300,1327827370,14420,14420,14420,14420,0
|
|
20240806,161200,1327827370,14420,14420,14420,14420,0
|
|
20240806,161100,1327827370,14420,14420,14420,14420,0
|
|
20240806,161000,1327827370,14420,14420,14420,14420,0
|
|
20240806,160900,1327827370,14420,14420,14420,14420,0
|
|
20240806,160800,1327827370,14420,14420,14420,14420,0
|
|
20240806,160700,1327827370,14420,14420,14420,14420,0
|
|
20240806,160600,1327827370,14420,14420,14420,14420,0
|
|
20240806,160500,1327827370,14420,14420,14420,14420,0
|
|
20240806,160400,1327827370,14420,14420,14420,14420,0
|
|
20240806,160300,1327827370,14420,14420,14420,14420,0
|
|
20240806,160200,1327827370,14420,14420,14420,14420,0
|
|
20240806,160100,1327827370,14420,14420,14420,14420,0
|
|
20240806,160000,1327827370,14420,14420,14420,14420,0
|
|
20240806,155900,1327827370,14420,14420,14420,14420,1388
|
|
20240806,155800,1327827370,14420,14420,14420,14420,0
|
|
20240806,155700,1327827370,14420,14420,14420,14420,0
|
|
20240806,155600,1327827370,14420,14420,14420,14420,0
|
|
20240806,155500,1327827370,14420,14420,14420,14420,0
|
|
20240806,155400,1327827370,14420,14420,14420,14420,0
|
|
20240806,155300,1327827370,14420,14420,14420,14420,0
|
|
20240806,155200,1327827370,14420,14420,14420,14420,0
|
|
20240806,155100,1327827370,14420,14420,14420,14420,0
|
|
20240806,155000,1327827370,14420,14420,14420,14420,0
|
|
20240806,154900,1327827370,14420,14420,14420,14420,0
|
|
20240806,154800,1327827370,14420,14420,14420,14420,0
|
|
20240806,154700,1327827370,14420,14420,14420,14420,0
|
|
20240806,154600,1327827370,14420,14420,14420,14420,0
|
|
20240806,154500,1327827370,14420,14420,14420,14420,0
|
|
20240806,154400,1327827370,14420,14420,14420,14420,0
|
|
20240806,154300,1327827370,14420,14420,14420,14420,0
|
|
20240806,154200,1327827370,14420,14420,14420,14420,0
|
|
20240806,154100,1327827370,14420,14420,14420,14420,0
|
|
20240806,154000,1327827370,14420,14420,14420,14420,0
|
|
20240806,153900,1327827370,14420,14420,14420,14420,0
|
|
20240806,153800,1327827370,14420,14420,14420,14420,0
|
|
20240806,153700,1327827370,14420,14420,14420,14420,0
|
|
20240806,153600,1327827370,14420,14420,14420,14420,0
|
|
20240806,153500,1327827370,14420,14420,14420,14420,0
|
|
20240806,153400,1327827370,14420,14420,14420,14420,0
|
|
20240806,153300,1327827370,14420,14420,14420,14420,0
|
|
20240806,153200,1327827370,14420,14420,14420,14420,0
|
|
20240806,153100,1327827370,14420,14420,14420,14420,0
|
|
20240806,153000,1327827370,14420,14420,14420,14420,1388
|
|
20240806,152900,1307812410,14270,14270,14270,14270,0
|
|
20240806,152800,1307812410,14270,14270,14270,14270,0
|
|
20240806,152700,1307812410,14270,14270,14270,14270,0
|
|
20240806,152600,1307812410,14270,14270,14270,14270,0
|
|
20240806,152500,1307812410,14270,14270,14270,14270,0
|
|
20240806,152400,1307812410,14270,14270,14270,14270,0
|
|
20240806,152300,1307812410,14270,14270,14270,14270,0
|
|
20240806,152200,1307812410,14270,14270,14270,14270,0
|
|
20240806,152100,1307812410,14270,14270,14270,14270,0
|
|
20240806,152000,1307812410,14270,14270,14270,14270,0
|
|
20240806,151900,1307812410,14270,14300,14300,14260,627
|
|
20240806,151800,1298859350,14400,14290,14400,14290,10
|
|
20240806,151700,1298715680,14290,14290,14410,14290,22
|
|
20240806,151600,1298399840,14420,14420,14420,14420,0
|
|
20240806,151500,1298399840,14420,14250,14440,14250,9
|
|
20240806,151400,1298271230,14460,14450,14460,14450,10
|
|
20240806,151300,1298126640,14460,14390,14460,14260,59
|
|
20240806,151200,1297283800,14420,14420,14420,14420,10
|
|
20240806,151100,1297139600,14420,14490,14570,14420,375
|
|
20240806,151000,1291723700,14500,14430,14500,14430,107
|
|
20240806,150900,1290178150,14420,14420,14420,14420,0
|
|
20240806,150800,1290178150,14420,14420,14420,14420,2
|
|
20240806,150700,1290149310,14420,14420,14420,14420,137
|
|
20240806,150600,1288173770,14410,14670,14670,14400,191
|
|
20240806,150500,1285392540,14670,14320,14670,14320,700
|
|
20240806,150400,1275245920,14330,14330,14330,14330,1
|
|
20240806,150300,1275231590,14230,14320,14320,14230,61
|
|
20240806,150200,1274362570,14320,14270,14320,14270,109
|
|
20240806,150100,1272806820,14270,14270,14270,14270,30
|
|
20240806,150000,1272378720,14280,14100,14280,14100,1612
|
|
20240806,145900,1249388050,14080,14120,14120,14080,34
|
|
20240806,145800,1248908560,14120,14120,14120,14120,0
|
|
20240806,145700,1248908560,14120,14170,14170,14120,473
|
|
20240806,145600,1242217480,14250,14170,14250,14170,4
|
|
20240806,145500,1242160660,14170,14170,14170,14170,0
|
|
20240806,145400,1242160660,14170,14250,14250,14170,89
|
|
20240806,145300,1240894810,14260,14260,14260,14260,0
|
|
20240806,145200,1240894810,14260,14260,14260,14260,0
|
|
20240806,145100,1240894810,14260,14250,14260,14250,42
|
|
20240806,145000,1240296020,14260,14150,14260,14150,7
|
|
20240806,144900,1240196860,14160,14160,14160,14160,106
|
|
20240806,144800,1238695900,14160,14160,14160,14160,1
|
|
20240806,144700,1238681740,14160,14160,14160,14160,31
|
|
20240806,144600,1238242780,14160,14150,14160,14150,69
|
|
20240806,144500,1237266070,14150,14150,14160,14150,152
|
|
20240806,144400,1235114630,14150,14200,14350,14150,203
|
|
20240806,144300,1232238420,14200,14400,14400,14200,2178
|
|
20240806,144200,1201156530,14400,14450,14450,14400,227
|
|
20240806,144100,1197880120,14480,14550,14550,14480,154
|
|
20240806,144000,1195645420,14480,14480,14480,14480,1
|
|
20240806,143900,1195630940,14440,14510,14510,14440,85
|
|
20240806,143800,1194397870,14500,14290,14500,14290,837
|
|
20240806,143700,1182344760,14290,14290,14290,14290,1
|
|
20240806,143600,1182330470,14290,14290,14290,14290,34
|
|
20240806,143500,1181844610,14290,14290,14290,14290,3
|
|
20240806,143400,1181801740,14270,14270,14270,14270,54
|
|
20240806,143300,1181031160,14270,14280,14280,14270,209
|
|
20240806,143200,1178048720,14280,14320,14320,14280,24
|
|
20240806,143100,1177705920,14390,14320,14390,14320,412
|
|
20240806,143000,1171778080,14320,14330,14330,14320,520
|
|
20240806,142900,1164331660,14270,14270,14330,14270,1041
|
|
20240806,142800,1149475800,14270,14280,14280,14270,109
|
|
20240806,142700,1147920110,14280,14310,14330,14270,322
|
|
20240806,142600,1143323530,14340,14340,14340,14330,548
|
|
20240806,142500,1135465270,14340,14420,14420,14340,266
|
|
20240806,142400,1131639790,14420,14440,14440,14420,68
|
|
20240806,142300,1130658030,14510,14640,14640,14440,132
|
|
20240806,142200,1128742430,14650,14400,14670,14400,1507
|
|
20240806,142100,1106983930,14370,14430,14430,14250,1280
|
|
20240806,142000,1088584150,14440,14610,14610,14440,287
|
|
20240806,141900,1084422170,14540,14750,14750,14540,708
|
|
20240806,141800,1074034160,14690,14620,14860,14620,832
|
|
20240806,141700,1061752410,14840,14540,14860,14540,338
|
|
20240806,141600,1056754400,14500,14500,14500,14480,86
|
|
20240806,141500,1055507720,14500,14550,14550,14470,336
|
|
20240806,141400,1050634810,14560,14680,14720,14560,1035
|
|
20240806,141300,1035521770,14690,14680,14720,14620,517
|
|
20240806,141200,1027929160,14700,15470,15470,14700,1828
|
|
20240806,141100,1000683690,15270,15500,15500,15000,2039
|
|
20240806,141000,969129950,15880,15880,15880,15880,0
|
|
20240806,140900,969129950,15880,15880,15880,15880,0
|
|
20240806,140800,969129950,15880,15880,15880,15880,4698
|
|
20240806,140700,894525710,14880,14880,14880,14880,0
|
|
20240806,140600,894525710,14880,14300,14880,13940,2003
|
|
20240806,140500,865510690,14300,13940,14400,13880,2798
|
|
20240806,140400,825612390,13940,14200,14200,13940,751
|
|
20240806,140300,814966130,14220,14220,14220,14220,0
|
|
20240806,140200,814966130,14220,14220,14220,14220,0
|
|
20240806,140100,814966130,14220,14140,14220,14140,1208
|
|
20240806,140000,797829970,14150,14150,14150,14150,0
|
|
20240806,135900,797829970,14150,14170,14170,14020,114
|
|
20240806,135800,796230590,14190,14170,14190,14170,45
|
|
20240806,135700,795592450,14170,14170,14170,14170,1
|
|
20240806,135600,795578280,14210,14210,14210,13870,139
|
|
20240806,135500,793603550,14210,14090,14210,14090,2502
|
|
20240806,135400,758135390,14100,13840,14110,13840,3216
|
|
20240806,135300,713110970,13840,13840,13840,13840,0
|
|
20240806,135200,713110970,13840,13840,13840,13840,0
|
|
20240806,135100,713110970,13840,13840,13840,13840,0
|
|
20240806,135000,713110970,13840,13840,13840,13840,0
|
|
20240806,134900,713110970,13840,13840,13840,13840,0
|
|
20240806,134800,713110970,13840,13840,13840,13840,1
|
|
20240806,134700,713097130,13670,13670,13670,13670,0
|
|
20240806,134600,713097130,13670,13670,13670,13670,0
|
|
20240806,134500,713097130,13670,13670,13670,13670,39
|
|
20240806,134400,712564000,13670,13670,13670,13670,0
|
|
20240806,134300,712564000,13670,13700,13700,13600,170
|
|
20240806,134200,710243640,13780,13780,13780,13780,0
|
|
20240806,134100,710243640,13780,13780,13780,13780,127
|
|
20240806,134000,708493580,13780,13780,13780,13780,0
|
|
20240806,133900,708493580,13780,13780,13780,13780,0
|
|
20240806,133800,708493580,13780,13820,13820,13780,40
|
|
20240806,133700,707942340,13850,13850,13850,13850,0
|
|
20240806,133600,707942340,13850,13850,13850,13850,0
|
|
20240806,133500,707942340,13850,13850,13850,13850,39
|
|
20240806,133400,707402190,13850,13800,13850,13800,190
|
|
20240806,133300,704775140,13820,13820,13820,13820,3
|
|
20240806,133200,704733680,13820,13820,13820,13820,14
|
|
20240806,133100,704540200,13840,13720,13840,13720,370
|
|
20240806,133000,699457800,13720,13720,13720,13720,20
|
|
20240806,132900,699183400,13720,13770,13770,13720,119
|
|
20240806,132800,697550130,13780,13830,13830,13780,286
|
|
20240806,132700,693601910,13830,13830,13830,13830,0
|
|
20240806,132600,693601910,13830,13830,13830,13830,0
|
|
20240806,132500,693601910,13830,13850,13850,13830,36
|
|
20240806,132400,693103430,13850,13850,13850,13850,5
|
|
20240806,132300,693034180,13860,13880,13880,13860,38
|
|
20240806,132200,692506760,13920,13920,13920,13920,0
|
|
20240806,132100,692506760,13920,13920,13920,13920,47
|
|
20240806,132000,691852520,13920,13920,13920,13920,137
|
|
20240806,131900,689945480,13920,13920,13920,13920,2
|
|
20240806,131800,689917640,13920,13920,13920,13920,53
|
|
20240806,131700,689179880,13830,13830,13830,13830,1
|
|
20240806,131600,689166050,13820,13810,13970,13810,102
|
|
20240806,131500,687743470,13820,13820,13820,13800,12
|
|
20240806,131400,687577770,13830,13920,13920,13830,171
|
|
20240806,131300,685198520,13970,13970,13970,13970,1
|
|
20240806,131200,685184550,13970,13970,13970,13970,0
|
|
20240806,131100,685184550,13970,13970,13970,13970,243
|
|
20240806,131000,681789840,13970,13970,13970,13970,0
|
|
20240806,130900,681789840,13970,14020,14020,13920,489
|
|
20240806,130800,674937410,14020,14020,14020,14020,80
|
|
20240806,130700,673815810,14020,14020,14020,14020,8
|
|
20240806,130600,673703650,14020,13770,14020,13770,249
|
|
20240806,130500,670218060,13770,13740,14000,13740,130
|
|
20240806,130400,668409650,13740,13780,13780,13740,50
|
|
20240806,130300,667722500,13760,13730,13760,13720,12
|
|
20240806,130200,667557790,13730,13720,13730,13720,79
|
|
20240806,130100,666473600,14000,13910,14120,13910,1503
|
|
20240806,130000,645389350,13980,13790,14100,13790,2281
|
|
20240806,125900,613368110,13530,13470,13910,13470,2282
|
|
20240806,125800,582068570,13470,13470,13470,13470,11
|
|
20240806,125700,581920400,13350,13380,13380,13350,208
|
|
20240806,125600,579141730,13390,13390,13390,13390,1
|
|
20240806,125500,579128340,13390,13390,13390,13390,0
|
|
20240806,125400,579128340,13390,13390,13390,13390,4
|
|
20240806,125300,579074780,13390,13390,13390,13390,4
|
|
20240806,125200,579021220,13490,13490,13490,13490,0
|
|
20240806,125100,579021220,13490,13490,13490,13490,50
|
|
20240806,125000,578346720,13490,13440,13490,13440,439
|
|
20240806,124900,572430990,13440,13440,13440,13440,0
|
|
20240806,124800,572430990,13440,13440,13440,13440,10
|
|
20240806,124700,572296590,13440,13440,13440,13440,0
|
|
20240806,124600,572296590,13440,13440,13440,13440,14
|
|
20240806,124500,572108430,13410,13410,13410,13410,50
|
|
20240806,124400,571437930,13410,13400,13410,13400,1146
|
|
20240806,124300,556070090,13410,13290,13410,13290,2000
|
|
20240806,124200,529252560,13200,13200,13200,13200,0
|
|
20240806,124100,529252560,13200,13200,13200,13200,0
|
|
20240806,124000,529252560,13200,13200,13200,13200,5
|
|
20240806,123900,529186560,13200,13290,13290,13200,8
|
|
20240806,123800,529080590,13290,13290,13290,13290,0
|
|
20240806,123700,529080590,13290,13290,13290,13290,0
|
|
20240806,123600,529080590,13290,13290,13290,13290,0
|
|
20240806,123500,529080590,13290,13400,13400,13290,142
|
|
20240806,123400,527187110,13510,13510,13510,13510,0
|
|
20240806,123300,527187110,13510,13510,13510,13510,1
|
|
20240806,123200,527173600,13280,13280,13280,13280,49
|
|
20240806,123100,526522880,13280,13370,13380,13280,89
|
|
20240806,123000,525334340,13380,13390,13390,13380,109
|
|
20240806,122900,523874860,13390,13600,13600,13380,384
|
|
20240806,122800,518733000,13600,13600,13600,13600,1
|
|
20240806,122700,518719400,13580,13210,13590,13210,6017
|
|
20240806,122600,437026700,13190,13240,13250,13190,160
|
|
20240806,122500,434907820,13520,13290,13620,13290,1098
|
|
20240806,122400,420081760,13340,13100,13340,13100,2415
|
|
20240806,122300,388142090,13110,13080,13110,13080,4100
|
|
20240806,122200,334393250,13090,12930,13090,12930,1206
|
|
20240806,122100,318762100,12850,12850,12850,12850,0
|
|
20240806,122000,318762100,12850,12850,12850,12850,0
|
|
20240806,121900,318762100,12850,12850,12850,12850,60
|
|
20240806,121800,317991100,12850,12850,12850,12850,0
|
|
20240806,121700,317991100,12850,12850,12850,12850,0
|
|
20240806,121600,317991100,12850,12850,12850,12850,0
|
|
20240806,121500,317991100,12850,12850,12850,12850,0
|
|
20240806,121400,317991100,12850,12850,12850,12850,1
|
|
20240806,121300,317978250,12960,12960,12960,12960,0
|
|
20240806,121200,317978250,12960,12960,12960,12960,20
|
|
20240806,121100,317719050,12960,12960,12960,12960,16
|
|
20240806,121000,317511690,12960,12960,12960,12960,0
|
|
20240806,120900,317511690,12960,12960,12960,12960,1000
|
|
20240806,120800,304551690,12960,12730,12960,12730,1016
|
|
20240806,120700,291451690,12700,12700,12700,12700,0
|
|
20240806,120600,291451690,12700,12700,12700,12700,0
|
|
20240806,120500,291451690,12700,12700,12700,12700,0
|
|
20240806,120400,291451690,12700,12700,12700,12700,0
|
|
20240806,120300,291451690,12700,12700,12700,12700,0
|
|
20240806,120200,291451690,12700,12700,12700,12700,0
|
|
20240806,120100,291451690,12700,12700,12700,12700,1
|
|
20240806,120000,291438990,12680,12690,12690,12680,216
|
|
20240806,115900,288698270,12700,12700,12700,12700,0
|
|
20240806,115800,288698270,12700,12710,12710,12700,65
|
|
20240806,115700,287872720,12710,12710,12710,12710,0
|
|
20240806,115600,287872720,12710,12730,12730,12710,55
|
|
20240806,115500,287172670,12730,12730,12730,12730,0
|
|
20240806,115400,287172670,12730,12730,12730,12730,0
|
|
20240806,115300,287172670,12730,12730,12730,12730,61
|
|
20240806,115200,286396140,12750,12750,12750,12750,0
|
|
20240806,115100,286396140,12750,12730,12750,12730,47
|
|
20240806,115000,285796990,12750,12780,12780,12750,10
|
|
20240806,114900,285669340,12700,12700,12700,12700,0
|
|
20240806,114800,285669340,12700,12700,12700,12700,0
|
|
20240806,114700,285669340,12700,12700,12700,12700,0
|
|
20240806,114600,285669340,12700,12700,12700,12700,0
|
|
20240806,114500,285669340,12700,12700,12700,12700,5
|
|
20240806,114400,285605840,12690,12690,12690,12690,0
|
|
20240806,114300,285605840,12690,12690,12690,12690,0
|
|
20240806,114200,285605840,12690,12690,12690,12690,0
|
|
20240806,114100,285605840,12690,12690,12690,12690,0
|
|
20240806,114000,285605840,12690,12690,12690,12690,0
|
|
20240806,113900,285605840,12690,12690,12690,12690,0
|
|
20240806,113800,285605840,12690,12690,12690,12690,350
|
|
20240806,113700,281164340,12680,12680,12680,12680,0
|
|
20240806,113600,281164340,12680,12720,12720,12680,76
|
|
20240806,113500,280198040,12720,12720,12720,12720,36
|
|
20240806,113400,279740120,12710,12710,12710,12710,0
|
|
20240806,113300,279740120,12710,12710,12710,12710,0
|
|
20240806,113200,279740120,12710,12710,12710,12710,0
|
|
20240806,113100,279740120,12710,12710,12710,12710,0
|
|
20240806,113000,279740120,12710,12710,12710,12710,0
|
|
20240806,112900,279740120,12710,12710,12710,12710,0
|
|
20240806,112800,279740120,12710,12710,12710,12710,0
|
|
20240806,112700,279740120,12710,12710,12710,12710,0
|
|
20240806,112600,279740120,12710,12710,12710,12710,0
|
|
20240806,112500,279740120,12710,12710,12710,12710,40
|
|
20240806,112400,279231720,12710,12710,12710,12710,0
|
|
20240806,112300,279231720,12710,12710,12710,12710,25
|
|
20240806,112200,278913970,12730,12730,12730,12730,0
|
|
20240806,112100,278913970,12730,12730,12730,12730,0
|
|
20240806,112000,278913970,12730,12730,12730,12730,0
|
|
20240806,111900,278913970,12730,12730,12730,12730,0
|
|
20240806,111800,278913970,12730,12730,12730,12730,0
|
|
20240806,111700,278913970,12730,12730,12730,12730,0
|
|
20240806,111600,278913970,12730,12740,12740,12730,143
|
|
20240806,111500,277093380,12730,12730,12730,12730,0
|
|
20240806,111400,277093380,12730,12730,12730,12730,0
|
|
20240806,111300,277093380,12730,12730,12730,12730,1
|
|
20240806,111200,277080650,12780,12780,12780,12780,50
|
|
20240806,111100,276441650,12750,12750,12750,12750,1
|
|
20240806,111000,276428900,12780,12780,12780,12780,0
|
|
20240806,110900,276428900,12780,12780,12780,12780,60
|
|
20240806,110800,275662100,12780,12800,12800,12780,2
|
|
20240806,110700,275636520,12880,12880,12880,12830,103
|
|
20240806,110600,274309960,12880,12900,12920,12680,100
|
|
20240806,110500,273031830,12930,12930,12930,12930,0
|
|
20240806,110400,273031830,12930,12930,12930,12930,5
|
|
20240806,110300,272967180,12940,12940,12940,12940,0
|
|
20240806,110200,272967180,12940,12940,12940,12940,0
|
|
20240806,110100,272967180,12940,12940,12940,12940,0
|
|
20240806,110000,272967180,12940,12940,12940,12940,0
|
|
20240806,105900,272967180,12940,12940,12940,12940,0
|
|
20240806,105800,272967180,12940,12870,12940,12870,20
|
|
20240806,105700,272708780,12860,12860,12860,12860,1
|
|
20240806,105600,272695920,12700,12920,12920,12700,200
|
|
20240806,105500,270151960,12720,12720,12720,12720,47
|
|
20240806,105400,269554120,12950,12950,12950,12950,0
|
|
20240806,105300,269554120,12950,12950,12950,12950,0
|
|
20240806,105200,269554120,12950,12950,12950,12950,0
|
|
20240806,105100,269554120,12950,12880,12950,12880,29
|
|
20240806,105000,269179480,12660,12660,12660,12660,0
|
|
20240806,104900,269179480,12660,12660,12660,12660,0
|
|
20240806,104800,269179480,12660,12660,12660,12660,0
|
|
20240806,104700,269179480,12660,12660,12660,12660,0
|
|
20240806,104600,269179480,12660,12660,12660,12660,0
|
|
20240806,104500,269179480,12660,12660,12660,12660,0
|
|
20240806,104400,269179480,12660,12600,12660,12600,155
|
|
20240806,104300,267223630,12600,12600,12600,12600,39
|
|
20240806,104200,266732230,12600,12600,12600,12600,0
|
|
20240806,104100,266732230,12600,12630,12630,12600,380
|
|
20240806,104000,261938920,12630,12680,12680,12630,424
|
|
20240806,103900,256572100,12680,12680,12680,12680,20
|
|
20240806,103800,256318500,12700,12720,12720,12700,390
|
|
20240806,103700,251358360,12820,12820,12820,12820,1
|
|
20240806,103600,251345540,12720,12740,12740,12720,649
|
|
20240806,103500,243078860,12750,12800,12800,12750,600
|
|
20240806,103400,235413570,12800,12860,12860,12800,484
|
|
20240806,103300,229200850,12880,12880,12880,12880,1
|
|
20240806,103200,229187970,12880,12880,12880,12880,2
|
|
20240806,103100,229162210,12860,12880,12880,12860,13
|
|
20240806,103000,228995010,12860,12880,12880,12860,26
|
|
20240806,102900,228660630,12900,12950,12950,12900,542
|
|
20240806,102800,221660360,12990,12990,12990,12990,0
|
|
20240806,102700,221660360,12990,12990,12990,12990,0
|
|
20240806,102600,221660360,12990,12990,12990,12990,50
|
|
20240806,102500,221010860,13010,13010,13010,13010,1
|
|
20240806,102400,220997850,12940,12940,12940,12940,12
|
|
20240806,102300,220842570,13040,13040,13040,13040,0
|
|
20240806,102200,220842570,13040,13040,13040,13040,0
|
|
20240806,102100,220842570,13040,13040,13040,13040,1
|
|
20240806,102000,220829530,12930,12930,12930,12930,0
|
|
20240806,101900,220829530,12930,12930,12930,12930,87
|
|
20240806,101800,219704620,13040,13060,13060,12950,276
|
|
20240806,101700,216120350,13060,13060,13060,13060,0
|
|
20240806,101600,216120350,13060,13060,13060,13060,1
|
|
20240806,101500,216107290,12970,12970,12970,12970,0
|
|
20240806,101400,216107290,12970,12970,12970,12970,0
|
|
20240806,101300,216107290,12970,12970,13060,12970,112
|
|
20240806,101200,214652310,13060,13060,13060,13060,0
|
|
20240806,101100,214652310,13060,13060,13060,13060,1
|
|
20240806,101000,214639250,12980,12980,12980,12980,10
|
|
20240806,100900,214509450,12970,12970,12970,12970,0
|
|
20240806,100800,214509450,12970,12980,12980,12970,165
|
|
20240806,100700,212367860,13000,13000,13000,13000,135
|
|
20240806,100600,210612860,13000,13000,13000,13000,25
|
|
20240806,100500,210287860,13000,13060,13060,13000,285
|
|
20240806,100400,206576980,13070,13070,13070,13070,10
|
|
20240806,100300,206446280,13090,13090,13090,13090,0
|
|
20240806,100200,206446280,13090,13090,13090,13090,0
|
|
20240806,100100,206446280,13090,13090,13090,13090,50
|
|
20240806,100000,205791780,13100,13100,13100,13100,1
|
|
20240806,095900,205778680,13090,13080,13090,13080,36
|
|
20240806,095800,205307770,13070,13090,13090,13070,103
|
|
20240806,095700,203961500,13100,13110,13110,13100,225
|
|
20240806,095600,201012480,13110,13100,13110,13100,482
|
|
20240806,095500,194694810,13100,13110,13110,13100,324
|
|
20240806,095400,190447780,13110,13050,13110,13050,1131
|
|
20240806,095300,175626230,12980,12980,12980,12980,0
|
|
20240806,095200,175626230,12980,12980,12980,12980,0
|
|
20240806,095100,175626230,12980,12980,12980,12980,0
|
|
20240806,095000,175626230,12980,12980,12980,12980,0
|
|
20240806,094900,175626230,12980,12980,12980,12980,10
|
|
20240806,094800,175496430,12970,13050,13050,12970,36
|
|
20240806,094700,175027910,13050,13050,13050,13050,115
|
|
20240806,094600,173527160,13050,13050,13050,13050,10
|
|
20240806,094500,173396660,13040,12960,13040,12960,1516
|
|
20240806,094400,153742400,12960,12960,12960,12960,0
|
|
20240806,094300,153742400,12960,12960,12960,12960,1
|
|
20240806,094200,153729440,12930,12930,12930,12930,0
|
|
20240806,094100,153729440,12930,12950,12960,12930,24
|
|
20240806,094000,153418640,12960,12960,12960,12960,150
|
|
20240806,093900,151474640,12880,12880,12880,12880,400
|
|
20240806,093800,146322640,12880,12880,12880,12880,0
|
|
20240806,093700,146322640,12880,12980,12980,12880,118
|
|
20240806,093600,144800190,12860,12940,12940,12860,107
|
|
20240806,093500,143416600,12940,12990,12990,12940,86
|
|
20240806,093400,142300630,12950,12950,12950,12950,334
|
|
20240806,093300,137975330,12990,12990,12990,12990,0
|
|
20240806,093200,137975330,12990,12980,12990,12940,579
|
|
20240806,093100,130466380,12960,12960,12960,12960,0
|
|
20240806,093000,130466380,12960,12960,12960,12960,5
|
|
20240806,092900,130401580,12970,12970,12970,12970,0
|
|
20240806,092800,130401580,12970,12980,12980,12970,249
|
|
20240806,092700,127169980,12980,13000,13000,12980,260
|
|
20240806,092600,123793180,12980,13000,13000,12980,440
|
|
20240806,092500,118073220,13000,13000,13000,13000,0
|
|
20240806,092400,118073220,13000,13000,13000,13000,0
|
|
20240806,092300,118073220,13000,13030,13030,13000,359
|
|
20240806,092200,113402030,13030,13030,13030,13030,23
|
|
20240806,092100,113102340,13050,13050,13050,13050,0
|
|
20240806,092000,113102340,13050,13020,13050,13020,3
|
|
20240806,091900,113063220,13010,13010,13010,13010,24
|
|
20240806,091800,112750980,13000,13040,13040,13000,111
|
|
20240806,091700,111306430,13050,13090,13120,13050,250
|
|
20240806,091600,108031530,13070,13070,13070,13070,330
|
|
20240806,091500,103718430,12950,12950,12950,12950,0
|
|
20240806,091400,103718430,12950,12950,12950,12950,149
|
|
20240806,091300,101788880,12860,12860,12860,12860,1
|
|
20240806,091200,101776020,12860,12760,12860,12570,527
|
|
20240806,091100,95055950,12760,12770,12770,12760,163
|
|
20240806,091000,92974540,12780,12780,12780,12780,1
|
|
20240806,090900,92961760,12790,12790,12790,12500,270
|
|
20240806,090800,89560370,12800,12860,12860,12800,694
|
|
20240806,090700,80645920,12870,12950,12950,12860,168
|
|
20240806,090600,78475830,12980,13100,13100,12980,597
|
|
20240806,090500,70674800,13080,13100,13100,13080,55
|
|
20240806,090400,69954400,13090,13060,13100,13060,1170
|
|
20240806,090300,54639590,13050,13030,13050,13010,909
|
|
20240806,090200,42811360,13020,12930,13020,12930,491
|
|
20240806,090100,36449690,12900,12800,12900,12800,901
|
|
20240806,090000,24875530,12800,12930,12930,12690,1741
|