751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,212800,317305760,14750,14750,14750,14750,172
|
|
20240807,212700,317305760,14750,14750,14750,14750,0
|
|
20240807,212600,317305760,14750,14750,14750,14750,0
|
|
20240807,212500,317305760,14750,14750,14750,14750,0
|
|
20240807,212400,317305760,14750,14750,14750,14750,0
|
|
20240807,212300,317305760,14750,14750,14750,14750,0
|
|
20240807,212200,317305760,14750,14750,14750,14750,0
|
|
20240807,212100,317305760,14750,14750,14750,14750,0
|
|
20240807,212000,317305760,14750,14750,14750,14750,0
|
|
20240807,211900,317305760,14750,14750,14750,14750,0
|
|
20240807,211800,317305760,14750,14750,14750,14750,0
|
|
20240807,211700,317305760,14750,14750,14750,14750,0
|
|
20240807,211600,317305760,14750,14750,14750,14750,0
|
|
20240807,211500,317305760,14750,14750,14750,14750,0
|
|
20240807,211400,317305760,14750,14750,14750,14750,0
|
|
20240807,211300,317305760,14750,14750,14750,14750,0
|
|
20240807,211200,317305760,14750,14750,14750,14750,0
|
|
20240807,211100,317305760,14750,14750,14750,14750,0
|
|
20240807,211000,317305760,14750,14750,14750,14750,0
|
|
20240807,210900,317305760,14750,14750,14750,14750,0
|
|
20240807,210800,317305760,14750,14750,14750,14750,0
|
|
20240807,210700,317305760,14750,14750,14750,14750,0
|
|
20240807,210600,317305760,14750,14750,14750,14750,0
|
|
20240807,210500,317305760,14750,14750,14750,14750,0
|
|
20240807,210400,317305760,14750,14750,14750,14750,0
|
|
20240807,210300,317305760,14750,14750,14750,14750,0
|
|
20240807,210200,317305760,14750,14750,14750,14750,0
|
|
20240807,210100,317305760,14750,14750,14750,14750,0
|
|
20240807,210000,317305760,14750,14750,14750,14750,0
|
|
20240807,205900,317305760,14750,14750,14750,14750,0
|
|
20240807,205800,317305760,14750,14750,14750,14750,172
|
|
20240807,205700,317305760,14750,14750,14750,14750,0
|
|
20240807,205600,317305760,14750,14750,14750,14750,0
|
|
20240807,205500,317305760,14750,14750,14750,14750,0
|
|
20240807,205400,317305760,14750,14750,14750,14750,0
|
|
20240807,205300,317305760,14750,14750,14750,14750,0
|
|
20240807,205200,317305760,14750,14750,14750,14750,0
|
|
20240807,205100,317305760,14750,14750,14750,14750,0
|
|
20240807,205000,317305760,14750,14750,14750,14750,0
|
|
20240807,204900,317305760,14750,14750,14750,14750,0
|
|
20240807,204800,317305760,14750,14750,14750,14750,0
|
|
20240807,204700,317305760,14750,14750,14750,14750,0
|
|
20240807,204600,317305760,14750,14750,14750,14750,0
|
|
20240807,204500,317305760,14750,14750,14750,14750,0
|
|
20240807,204400,317305760,14750,14750,14750,14750,0
|
|
20240807,204300,317305760,14750,14750,14750,14750,0
|
|
20240807,204200,317305760,14750,14750,14750,14750,0
|
|
20240807,204100,317305760,14750,14750,14750,14750,0
|
|
20240807,204000,317305760,14750,14750,14750,14750,0
|
|
20240807,203900,317305760,14750,14750,14750,14750,0
|
|
20240807,203800,317305760,14750,14750,14750,14750,0
|
|
20240807,203700,317305760,14750,14750,14750,14750,0
|
|
20240807,203600,317305760,14750,14750,14750,14750,0
|
|
20240807,203500,317305760,14750,14750,14750,14750,0
|
|
20240807,203400,317305760,14750,14750,14750,14750,0
|
|
20240807,203300,317305760,14750,14750,14750,14750,0
|
|
20240807,203200,317305760,14750,14750,14750,14750,0
|
|
20240807,203100,317305760,14750,14750,14750,14750,0
|
|
20240807,203000,317305760,14750,14750,14750,14750,0
|
|
20240807,202900,317305760,14750,14750,14750,14750,0
|
|
20240807,202800,317305760,14750,14750,14750,14750,172
|
|
20240807,202700,317305760,14750,14750,14750,14750,0
|
|
20240807,202600,317305760,14750,14750,14750,14750,0
|
|
20240807,202500,317305760,14750,14750,14750,14750,0
|
|
20240807,202400,317305760,14750,14750,14750,14750,0
|
|
20240807,202300,317305760,14750,14750,14750,14750,0
|
|
20240807,202200,317305760,14750,14750,14750,14750,0
|
|
20240807,202100,317305760,14750,14750,14750,14750,0
|
|
20240807,202000,317305760,14750,14750,14750,14750,0
|
|
20240807,201900,317305760,14750,14750,14750,14750,0
|
|
20240807,201800,317305760,14750,14750,14750,14750,0
|
|
20240807,201700,317305760,14750,14750,14750,14750,0
|
|
20240807,201600,317305760,14750,14750,14750,14750,0
|
|
20240807,201500,317305760,14750,14750,14750,14750,0
|
|
20240807,201400,317305760,14750,14750,14750,14750,0
|
|
20240807,201300,317305760,14750,14750,14750,14750,0
|
|
20240807,201200,317305760,14750,14750,14750,14750,0
|
|
20240807,201100,317305760,14750,14750,14750,14750,0
|
|
20240807,201000,317305760,14750,14750,14750,14750,0
|
|
20240807,200900,317305760,14750,14750,14750,14750,0
|
|
20240807,200800,317305760,14750,14750,14750,14750,0
|
|
20240807,200700,317305760,14750,14750,14750,14750,0
|
|
20240807,200600,317305760,14750,14750,14750,14750,0
|
|
20240807,200500,317305760,14750,14750,14750,14750,0
|
|
20240807,200400,317305760,14750,14750,14750,14750,0
|
|
20240807,200300,317305760,14750,14750,14750,14750,0
|
|
20240807,200200,317305760,14750,14750,14750,14750,0
|
|
20240807,200100,317305760,14750,14750,14750,14750,0
|
|
20240807,200000,317305760,14750,14750,14750,14750,0
|
|
20240807,195900,317305760,14750,14750,14750,14750,0
|
|
20240807,195800,317305760,14750,14750,14750,14750,172
|
|
20240807,195700,317305760,14750,14750,14750,14750,0
|
|
20240807,195600,317305760,14750,14750,14750,14750,0
|
|
20240807,195500,317305760,14750,14750,14750,14750,0
|
|
20240807,195400,317305760,14750,14750,14750,14750,0
|
|
20240807,195300,317305760,14750,14750,14750,14750,0
|
|
20240807,195200,317305760,14750,14750,14750,14750,0
|
|
20240807,195100,317305760,14750,14750,14750,14750,0
|
|
20240807,195000,317305760,14750,14750,14750,14750,0
|
|
20240807,194900,317305760,14750,14750,14750,14750,0
|
|
20240807,194800,317305760,14750,14750,14750,14750,0
|
|
20240807,194700,317305760,14750,14750,14750,14750,0
|
|
20240807,194600,317305760,14750,14750,14750,14750,0
|
|
20240807,194500,317305760,14750,14750,14750,14750,0
|
|
20240807,194400,317305760,14750,14750,14750,14750,0
|
|
20240807,194300,317305760,14750,14750,14750,14750,0
|
|
20240807,194200,317305760,14750,14750,14750,14750,0
|
|
20240807,194100,317305760,14750,14750,14750,14750,0
|
|
20240807,194000,317305760,14750,14750,14750,14750,0
|
|
20240807,193900,317305760,14750,14750,14750,14750,0
|
|
20240807,193800,317305760,14750,14750,14750,14750,0
|
|
20240807,193700,317305760,14750,14750,14750,14750,0
|
|
20240807,193600,317305760,14750,14750,14750,14750,0
|
|
20240807,193500,317305760,14750,14750,14750,14750,0
|
|
20240807,193400,317305760,14750,14750,14750,14750,0
|
|
20240807,193300,317305760,14750,14750,14750,14750,0
|
|
20240807,193200,317305760,14750,14750,14750,14750,0
|
|
20240807,193100,317305760,14750,14750,14750,14750,0
|
|
20240807,193000,317305760,14750,14750,14750,14750,0
|
|
20240807,192900,317305760,14750,14750,14750,14750,0
|
|
20240807,192800,317305760,14750,14750,14750,14750,172
|
|
20240807,192700,317305760,14750,14750,14750,14750,0
|
|
20240807,192600,317305760,14750,14750,14750,14750,0
|
|
20240807,192500,317305760,14750,14750,14750,14750,0
|
|
20240807,192400,317305760,14750,14750,14750,14750,0
|
|
20240807,192300,317305760,14750,14750,14750,14750,0
|
|
20240807,192200,317305760,14750,14750,14750,14750,0
|
|
20240807,192100,317305760,14750,14750,14750,14750,0
|
|
20240807,192000,317305760,14750,14750,14750,14750,0
|
|
20240807,191900,317305760,14750,14750,14750,14750,0
|
|
20240807,191800,317305760,14750,14750,14750,14750,0
|
|
20240807,191700,317305760,14750,14750,14750,14750,0
|
|
20240807,191600,317305760,14750,14750,14750,14750,0
|
|
20240807,191500,317305760,14750,14750,14750,14750,0
|
|
20240807,191400,317305760,14750,14750,14750,14750,0
|
|
20240807,191300,317305760,14750,14750,14750,14750,0
|
|
20240807,191200,317305760,14750,14750,14750,14750,0
|
|
20240807,191100,317305760,14750,14750,14750,14750,0
|
|
20240807,191000,317305760,14750,14750,14750,14750,0
|
|
20240807,190900,317305760,14750,14750,14750,14750,0
|
|
20240807,190800,317305760,14750,14750,14750,14750,0
|
|
20240807,190700,317305760,14750,14750,14750,14750,0
|
|
20240807,190600,317305760,14750,14750,14750,14750,0
|
|
20240807,190500,317305760,14750,14750,14750,14750,0
|
|
20240807,190400,317305760,14750,14750,14750,14750,0
|
|
20240807,190300,317305760,14750,14750,14750,14750,0
|
|
20240807,190200,317305760,14750,14750,14750,14750,0
|
|
20240807,190100,317305760,14750,14750,14750,14750,0
|
|
20240807,190000,317305760,14750,14750,14750,14750,0
|
|
20240807,185900,317305760,14750,14750,14750,14750,0
|
|
20240807,185800,317305760,14750,14750,14750,14750,172
|
|
20240807,185700,317305760,14750,14750,14750,14750,0
|
|
20240807,185600,317305760,14750,14750,14750,14750,0
|
|
20240807,185500,317305760,14750,14750,14750,14750,0
|
|
20240807,185400,317305760,14750,14750,14750,14750,0
|
|
20240807,185300,317305760,14750,14750,14750,14750,0
|
|
20240807,185200,317305760,14750,14750,14750,14750,0
|
|
20240807,185100,317305760,14750,14750,14750,14750,0
|
|
20240807,185000,317305760,14750,14750,14750,14750,0
|
|
20240807,184900,317305760,14750,14750,14750,14750,0
|
|
20240807,184800,317305760,14750,14750,14750,14750,0
|
|
20240807,184700,317305760,14750,14750,14750,14750,0
|
|
20240807,184600,317305760,14750,14750,14750,14750,0
|
|
20240807,184500,317305760,14750,14750,14750,14750,0
|
|
20240807,184400,317305760,14750,14750,14750,14750,0
|
|
20240807,184300,317305760,14750,14750,14750,14750,0
|
|
20240807,184200,317305760,14750,14750,14750,14750,0
|
|
20240807,184100,317305760,14750,14750,14750,14750,0
|
|
20240807,184000,317305760,14750,14750,14750,14750,0
|
|
20240807,183900,317305760,14750,14750,14750,14750,0
|
|
20240807,183800,317305760,14750,14750,14750,14750,0
|
|
20240807,183700,317305760,14750,14750,14750,14750,0
|
|
20240807,183600,317305760,14750,14750,14750,14750,0
|
|
20240807,183500,317305760,14750,14750,14750,14750,0
|
|
20240807,183400,317305760,14750,14750,14750,14750,0
|
|
20240807,183300,317305760,14750,14750,14750,14750,0
|
|
20240807,183200,317305760,14750,14750,14750,14750,0
|
|
20240807,183100,317305760,14750,14750,14750,14750,0
|
|
20240807,183000,317305760,14750,14750,14750,14750,0
|
|
20240807,182900,317305760,14750,14750,14750,14750,0
|
|
20240807,182800,317305760,14750,14750,14750,14750,172
|
|
20240807,182700,317305760,14750,14750,14750,14750,0
|
|
20240807,182600,317305760,14750,14750,14750,14750,0
|
|
20240807,182500,317305760,14750,14750,14750,14750,0
|
|
20240807,182400,317305760,14750,14750,14750,14750,0
|
|
20240807,182300,317305760,14750,14750,14750,14750,0
|
|
20240807,182200,317305760,14750,14750,14750,14750,0
|
|
20240807,182100,317305760,14750,14750,14750,14750,0
|
|
20240807,182000,317305760,14750,14750,14750,14750,0
|
|
20240807,181900,317305760,14750,14750,14750,14750,0
|
|
20240807,181800,317305760,14750,14750,14750,14750,0
|
|
20240807,181700,317305760,14750,14750,14750,14750,0
|
|
20240807,181600,317305760,14750,14750,14750,14750,0
|
|
20240807,181500,317305760,14750,14750,14750,14750,0
|
|
20240807,181400,317305760,14750,14750,14750,14750,0
|
|
20240807,181300,317305760,14750,14750,14750,14750,0
|
|
20240807,181200,317305760,14750,14750,14750,14750,0
|
|
20240807,181100,317305760,14750,14750,14750,14750,0
|
|
20240807,181000,317305760,14750,14750,14750,14750,0
|
|
20240807,180900,317305760,14750,14750,14750,14750,0
|
|
20240807,180800,317305760,14750,14750,14750,14750,0
|
|
20240807,180700,317305760,14750,14750,14750,14750,0
|
|
20240807,180600,317305760,14750,14750,14750,14750,0
|
|
20240807,180500,317305760,14750,14750,14750,14750,0
|
|
20240807,180400,317305760,14750,14750,14750,14750,0
|
|
20240807,180300,317305760,14750,14750,14750,14750,0
|
|
20240807,180200,317305760,14750,14750,14750,14750,0
|
|
20240807,180100,317305760,14750,14750,14750,14750,0
|
|
20240807,180000,317305760,14750,14750,14750,14750,0
|
|
20240807,175900,317305760,14750,14750,14750,14750,0
|
|
20240807,175800,317305760,14750,14750,14750,14750,172
|
|
20240807,175700,317305760,14750,14750,14750,14750,0
|
|
20240807,175600,317305760,14750,14750,14750,14750,0
|
|
20240807,175500,317305760,14750,14750,14750,14750,0
|
|
20240807,175400,317305760,14750,14750,14750,14750,0
|
|
20240807,175300,317305760,14750,14750,14750,14750,0
|
|
20240807,175200,317305760,14750,14750,14750,14750,0
|
|
20240807,175100,317305760,14750,14750,14750,14750,0
|
|
20240807,175000,317305760,14750,14750,14750,14750,0
|
|
20240807,174900,317305760,14750,14750,14750,14750,0
|
|
20240807,174800,317305760,14750,14750,14750,14750,0
|
|
20240807,174700,317305760,14750,14750,14750,14750,0
|
|
20240807,174600,317305760,14750,14750,14750,14750,0
|
|
20240807,174500,317305760,14750,14750,14750,14750,0
|
|
20240807,174400,317305760,14750,14750,14750,14750,0
|
|
20240807,174300,317305760,14750,14750,14750,14750,0
|
|
20240807,174200,317305760,14750,14750,14750,14750,0
|
|
20240807,174100,317305760,14750,14750,14750,14750,0
|
|
20240807,174000,317305760,14750,14750,14750,14750,0
|
|
20240807,173900,317305760,14750,14750,14750,14750,0
|
|
20240807,173800,317305760,14750,14750,14750,14750,0
|
|
20240807,173700,317305760,14750,14750,14750,14750,0
|
|
20240807,173600,317305760,14750,14750,14750,14750,0
|
|
20240807,173500,317305760,14750,14750,14750,14750,0
|
|
20240807,173400,317305760,14750,14750,14750,14750,0
|
|
20240807,173300,317305760,14750,14750,14750,14750,0
|
|
20240807,173200,317305760,14750,14750,14750,14750,0
|
|
20240807,173100,317305760,14750,14750,14750,14750,0
|
|
20240807,173000,317305760,14750,14750,14750,14750,0
|
|
20240807,172900,317305760,14750,14750,14750,14750,0
|
|
20240807,172800,317305760,14750,14750,14750,14750,172
|
|
20240807,172700,317305760,14750,14750,14750,14750,0
|
|
20240807,172600,317305760,14750,14750,14750,14750,0
|
|
20240807,172500,317305760,14750,14750,14750,14750,0
|
|
20240807,172400,317305760,14750,14750,14750,14750,0
|
|
20240807,172300,317305760,14750,14750,14750,14750,0
|
|
20240807,172200,317305760,14750,14750,14750,14750,0
|
|
20240807,172100,317305760,14750,14750,14750,14750,0
|
|
20240807,172000,317305760,14750,14750,14750,14750,0
|
|
20240807,171900,317305760,14750,14750,14750,14750,0
|
|
20240807,171800,317305760,14750,14750,14750,14750,0
|
|
20240807,171700,317305760,14750,14750,14750,14750,0
|
|
20240807,171600,317305760,14750,14750,14750,14750,0
|
|
20240807,171500,317305760,14750,14750,14750,14750,0
|
|
20240807,171400,317305760,14750,14750,14750,14750,0
|
|
20240807,171300,317305760,14750,14750,14750,14750,0
|
|
20240807,171200,317305760,14750,14750,14750,14750,0
|
|
20240807,171100,317305760,14750,14750,14750,14750,0
|
|
20240807,171000,317305760,14750,14750,14750,14750,0
|
|
20240807,170900,317305760,14750,14750,14750,14750,0
|
|
20240807,170800,317305760,14750,14750,14750,14750,0
|
|
20240807,170700,317305760,14750,14750,14750,14750,0
|
|
20240807,170600,317305760,14750,14750,14750,14750,0
|
|
20240807,170500,317305760,14750,14750,14750,14750,0
|
|
20240807,170400,317305760,14750,14750,14750,14750,0
|
|
20240807,170300,317305760,14750,14750,14750,14750,0
|
|
20240807,170200,317305760,14750,14750,14750,14750,0
|
|
20240807,170100,317305760,14750,14750,14750,14750,0
|
|
20240807,170000,317305760,14750,14750,14750,14750,0
|
|
20240807,165900,317305760,14750,14750,14750,14750,0
|
|
20240807,165800,317305760,14750,14750,14750,14750,172
|
|
20240807,165700,317305760,14750,14750,14750,14750,0
|
|
20240807,165600,317305760,14750,14750,14750,14750,0
|
|
20240807,165500,317305760,14750,14750,14750,14750,0
|
|
20240807,165400,317305760,14750,14750,14750,14750,0
|
|
20240807,165300,317305760,14750,14750,14750,14750,0
|
|
20240807,165200,317305760,14750,14750,14750,14750,0
|
|
20240807,165100,317305760,14750,14750,14750,14750,0
|
|
20240807,165000,317305760,14750,14750,14750,14750,0
|
|
20240807,164900,317305760,14750,14750,14750,14750,0
|
|
20240807,164800,317305760,14750,14750,14750,14750,0
|
|
20240807,164700,317305760,14750,14750,14750,14750,0
|
|
20240807,164600,317305760,14750,14750,14750,14750,0
|
|
20240807,164500,317305760,14750,14750,14750,14750,0
|
|
20240807,164400,317305760,14750,14750,14750,14750,0
|
|
20240807,164300,317305760,14750,14750,14750,14750,0
|
|
20240807,164200,317305760,14750,14750,14750,14750,0
|
|
20240807,164100,317305760,14750,14750,14750,14750,0
|
|
20240807,164000,317305760,14750,14750,14750,14750,0
|
|
20240807,163900,317305760,14750,14750,14750,14750,0
|
|
20240807,163800,317305760,14750,14750,14750,14750,0
|
|
20240807,163700,317305760,14750,14750,14750,14750,0
|
|
20240807,163600,317305760,14750,14750,14750,14750,0
|
|
20240807,163500,317305760,14750,14750,14750,14750,0
|
|
20240807,163400,317305760,14750,14750,14750,14750,0
|
|
20240807,163300,317305760,14750,14750,14750,14750,0
|
|
20240807,163200,317305760,14750,14750,14750,14750,0
|
|
20240807,163100,317305760,14750,14750,14750,14750,0
|
|
20240807,163000,317305760,14750,14750,14750,14750,0
|
|
20240807,162900,317305760,14750,14750,14750,14750,0
|
|
20240807,162800,317305760,14750,14750,14750,14750,172
|
|
20240807,162700,317305760,14750,14750,14750,14750,0
|
|
20240807,162600,317305760,14750,14750,14750,14750,0
|
|
20240807,162500,317305760,14750,14750,14750,14750,0
|
|
20240807,162400,317305760,14750,14750,14750,14750,0
|
|
20240807,162300,317305760,14750,14750,14750,14750,0
|
|
20240807,162200,317305760,14750,14750,14750,14750,0
|
|
20240807,162100,317305760,14750,14750,14750,14750,0
|
|
20240807,162000,317305760,14750,14750,14750,14750,0
|
|
20240807,161900,317305760,14750,14750,14750,14750,0
|
|
20240807,161800,317305760,14750,14750,14750,14750,0
|
|
20240807,161700,317305760,14750,14750,14750,14750,0
|
|
20240807,161600,317305760,14750,14750,14750,14750,0
|
|
20240807,161500,317305760,14750,14750,14750,14750,0
|
|
20240807,161400,317305760,14750,14750,14750,14750,0
|
|
20240807,161300,317305760,14750,14750,14750,14750,0
|
|
20240807,161200,317305760,14750,14750,14750,14750,0
|
|
20240807,161100,317305760,14750,14750,14750,14750,0
|
|
20240807,161000,317305760,14750,14750,14750,14750,0
|
|
20240807,160900,317305760,14750,14750,14750,14750,0
|
|
20240807,160800,317305760,14750,14750,14750,14750,0
|
|
20240807,160700,317305760,14750,14750,14750,14750,0
|
|
20240807,160600,317305760,14750,14750,14750,14750,0
|
|
20240807,160500,317305760,14750,14750,14750,14750,0
|
|
20240807,160400,317305760,14750,14750,14750,14750,0
|
|
20240807,160300,317305760,14750,14750,14750,14750,0
|
|
20240807,160200,317305760,14750,14750,14750,14750,0
|
|
20240807,160100,317305760,14750,14750,14750,14750,0
|
|
20240807,160000,317305760,14750,14750,14750,14750,0
|
|
20240807,155900,317305760,14750,14750,14750,14750,0
|
|
20240807,155800,317305760,14750,14750,14750,14750,172
|
|
20240807,155700,317305760,14750,14750,14750,14750,0
|
|
20240807,155600,317305760,14750,14750,14750,14750,0
|
|
20240807,155500,317305760,14750,14750,14750,14750,0
|
|
20240807,155400,317305760,14750,14750,14750,14750,0
|
|
20240807,155300,317305760,14750,14750,14750,14750,0
|
|
20240807,155200,317305760,14750,14750,14750,14750,0
|
|
20240807,155100,317305760,14750,14750,14750,14750,0
|
|
20240807,155000,317305760,14750,14750,14750,14750,0
|
|
20240807,154900,317305760,14750,14750,14750,14750,0
|
|
20240807,154800,317305760,14750,14750,14750,14750,0
|
|
20240807,154700,317305760,14750,14750,14750,14750,0
|
|
20240807,154600,317305760,14750,14750,14750,14750,0
|
|
20240807,154500,317305760,14750,14750,14750,14750,0
|
|
20240807,154400,317305760,14750,14750,14750,14750,0
|
|
20240807,154300,317305760,14750,14750,14750,14750,0
|
|
20240807,154200,317305760,14750,14750,14750,14750,0
|
|
20240807,154100,317305760,14750,14750,14750,14750,0
|
|
20240807,154000,317305760,14750,14750,14750,14750,0
|
|
20240807,153900,317305760,14750,14750,14750,14750,0
|
|
20240807,153800,317305760,14750,14750,14750,14750,0
|
|
20240807,153700,317305760,14750,14750,14750,14750,0
|
|
20240807,153600,317305760,14750,14750,14750,14750,0
|
|
20240807,153500,317305760,14750,14750,14750,14750,0
|
|
20240807,153400,317305760,14750,14750,14750,14750,0
|
|
20240807,153300,317305760,14750,14750,14750,14750,0
|
|
20240807,153200,317305760,14750,14750,14750,14750,0
|
|
20240807,153100,317305760,14750,14750,14750,14750,0
|
|
20240807,153000,317305760,14750,14750,14750,14750,172
|
|
20240807,152900,314768760,14750,14750,14750,14750,0
|
|
20240807,152800,314768760,14750,14750,14750,14750,0
|
|
20240807,152700,314768760,14750,14750,14750,14750,0
|
|
20240807,152600,314768760,14750,14750,14750,14750,0
|
|
20240807,152500,314768760,14750,14750,14750,14750,0
|
|
20240807,152400,314768760,14750,14750,14750,14750,0
|
|
20240807,152300,314768760,14750,14750,14750,14750,0
|
|
20240807,152200,314768760,14750,14750,14750,14750,0
|
|
20240807,152100,314768760,14750,14750,14750,14750,0
|
|
20240807,152000,314768760,14750,14750,14750,14750,0
|
|
20240807,151900,314768760,14750,14800,14800,14750,16
|
|
20240807,151800,314532710,14800,14800,14800,14800,0
|
|
20240807,151700,314532710,14800,14810,14810,14800,100
|
|
20240807,151600,313052700,14820,14820,14820,14820,21
|
|
20240807,151500,312741480,14860,14860,14860,14860,0
|
|
20240807,151400,312741480,14860,14860,14860,14860,0
|
|
20240807,151300,312741480,14860,14860,14860,14860,9
|
|
20240807,151200,312607740,14860,14860,14860,14860,9
|
|
20240807,151100,312474000,14860,14860,14860,14860,0
|
|
20240807,151000,312474000,14860,14860,14860,14860,0
|
|
20240807,150900,312474000,14860,14870,14880,14860,260
|
|
20240807,150800,308605840,14870,14870,14870,14870,0
|
|
20240807,150700,308605840,14870,14870,14870,14870,1
|
|
20240807,150600,308590970,14870,14890,14890,14870,530
|
|
20240807,150500,300703970,14890,14890,14890,14890,0
|
|
20240807,150400,300703970,14890,14890,14890,14890,5
|
|
20240807,150300,300629520,14890,14890,14890,14890,11
|
|
20240807,150200,300465730,14880,14880,14880,14880,0
|
|
20240807,150100,300465730,14880,14880,14880,14880,0
|
|
20240807,150000,300465730,14880,14880,14880,14880,0
|
|
20240807,145900,300465730,14880,14880,14880,14880,0
|
|
20240807,145800,300465730,14880,14880,14880,14880,3
|
|
20240807,145700,300421090,14880,14880,14880,14880,0
|
|
20240807,145600,300421090,14880,14880,14880,14880,0
|
|
20240807,145500,300421090,14880,14880,14880,14880,0
|
|
20240807,145400,300421090,14880,14890,14890,14880,49
|
|
20240807,145300,299691960,14880,14880,14880,14880,0
|
|
20240807,145200,299691960,14880,14880,14880,14880,0
|
|
20240807,145100,299691960,14880,14880,14880,14880,0
|
|
20240807,145000,299691960,14880,14880,14880,14880,0
|
|
20240807,144900,299691960,14880,14880,14880,14880,0
|
|
20240807,144800,299691960,14880,14880,14880,14880,0
|
|
20240807,144700,299691960,14880,14880,14880,14880,0
|
|
20240807,144600,299691960,14880,14880,14880,14880,0
|
|
20240807,144500,299691960,14880,14890,14890,14880,131
|
|
20240807,144400,297741820,14890,14890,14890,14890,0
|
|
20240807,144300,297741820,14890,14890,14890,14890,0
|
|
20240807,144200,297741820,14890,14890,14890,14890,0
|
|
20240807,144100,297741820,14890,14900,14900,14890,130
|
|
20240807,144000,295805860,14880,14880,14880,14880,0
|
|
20240807,143900,295805860,14880,14880,14880,14880,0
|
|
20240807,143800,295805860,14880,14880,14880,14880,1
|
|
20240807,143700,295790980,14870,14980,14980,14870,203
|
|
20240807,143600,292751520,14980,14980,14980,14980,55
|
|
20240807,143500,291927620,15080,15080,15080,15080,0
|
|
20240807,143400,291927620,15080,15080,15080,15080,2
|
|
20240807,143300,291897460,15080,15080,15080,15080,0
|
|
20240807,143200,291897460,15080,15080,15080,15080,0
|
|
20240807,143100,291897460,15080,15080,15080,15080,0
|
|
20240807,143000,291897460,15080,14960,15080,14960,1212
|
|
20240807,142900,273691290,14900,14880,14900,14870,88
|
|
20240807,142800,272382180,14880,14880,14880,14880,0
|
|
20240807,142700,272382180,14880,14880,14880,14880,0
|
|
20240807,142600,272382180,14880,14880,14880,14880,0
|
|
20240807,142500,272382180,14880,14880,14880,14880,9
|
|
20240807,142400,272248260,14880,14880,14880,14880,0
|
|
20240807,142300,272248260,14880,14880,14880,14880,0
|
|
20240807,142200,272248260,14880,14880,14880,14880,0
|
|
20240807,142100,272248260,14880,14880,14880,14880,0
|
|
20240807,142000,272248260,14880,14880,14880,14880,0
|
|
20240807,141900,272248260,14880,14900,14900,14880,178
|
|
20240807,141800,269598320,14880,14880,14880,14880,0
|
|
20240807,141700,269598320,14880,14880,14880,14880,0
|
|
20240807,141600,269598320,14880,14960,14960,14880,12
|
|
20240807,141500,269419600,14960,14880,14960,14880,21
|
|
20240807,141400,269105520,14960,14960,14960,14960,308
|
|
20240807,141300,264497840,14960,14960,14960,14960,37
|
|
20240807,141200,263944320,14960,14960,14960,14960,0
|
|
20240807,141100,263944320,14960,14960,14960,14960,0
|
|
20240807,141000,263944320,14960,14960,14960,14960,0
|
|
20240807,140900,263944320,14960,14960,14960,14960,0
|
|
20240807,140800,263944320,14960,14960,14960,14960,0
|
|
20240807,140700,263944320,14960,14960,14960,14960,0
|
|
20240807,140600,263944320,14960,14960,14960,14960,0
|
|
20240807,140500,263944320,14960,14960,14960,14960,0
|
|
20240807,140400,263944320,14960,14960,14960,14960,0
|
|
20240807,140300,263944320,14960,14960,14960,14960,0
|
|
20240807,140200,263944320,14960,14960,14960,14960,0
|
|
20240807,140100,263944320,14960,14960,14960,14960,0
|
|
20240807,140000,263944320,14960,14960,14960,14960,0
|
|
20240807,135900,263944320,14960,14960,14960,14960,0
|
|
20240807,135800,263944320,14960,14960,14960,14960,0
|
|
20240807,135700,263944320,14960,14960,14960,14960,0
|
|
20240807,135600,263944320,14960,14960,14960,14960,0
|
|
20240807,135500,263944320,14960,14960,14960,14960,0
|
|
20240807,135400,263944320,14960,14960,14960,14960,0
|
|
20240807,135300,263944320,14960,14960,14960,14960,38
|
|
20240807,135200,263375840,14970,14970,14970,14970,0
|
|
20240807,135100,263375840,14970,14970,14970,14970,0
|
|
20240807,135000,263375840,14970,14970,14970,14970,0
|
|
20240807,134900,263375840,14970,14970,14970,14970,0
|
|
20240807,134800,263375840,14970,14970,14970,14970,0
|
|
20240807,134700,263375840,14970,14970,14970,14970,0
|
|
20240807,134600,263375840,14970,14970,14970,14970,0
|
|
20240807,134500,263375840,14970,14970,14970,14970,1
|
|
20240807,134400,263360870,14970,14860,14970,14860,2
|
|
20240807,134300,263331040,14860,14860,14860,14860,0
|
|
20240807,134200,263331040,14860,14870,14870,14860,151
|
|
20240807,134100,261086750,14890,14900,14900,14870,2020
|
|
20240807,134000,231008350,14900,14900,14900,14900,0
|
|
20240807,133900,231008350,14900,14900,14900,14900,0
|
|
20240807,133800,231008350,14900,14900,14900,14900,0
|
|
20240807,133700,231008350,14900,14900,14900,14900,0
|
|
20240807,133600,231008350,14900,14900,14900,14900,100
|
|
20240807,133500,229518350,14890,14890,14890,14890,0
|
|
20240807,133400,229518350,14890,14890,14890,14890,26
|
|
20240807,133300,229131210,14880,14880,14880,14880,0
|
|
20240807,133200,229131210,14880,14880,14880,14880,37
|
|
20240807,133100,228580650,14970,14970,14970,14970,0
|
|
20240807,133000,228580650,14970,14970,14970,14970,0
|
|
20240807,132900,228580650,14970,14970,14970,14970,0
|
|
20240807,132800,228580650,14970,14970,14970,14970,3
|
|
20240807,132700,228535740,14870,14870,14870,14870,0
|
|
20240807,132600,228535740,14870,14870,14870,14870,0
|
|
20240807,132500,228535740,14870,14870,14870,14870,0
|
|
20240807,132400,228535740,14870,14870,14870,14870,25
|
|
20240807,132300,228163990,14870,14870,14870,14870,0
|
|
20240807,132200,228163990,14870,14870,14870,14870,48
|
|
20240807,132100,227450230,14870,14870,14870,14870,0
|
|
20240807,132000,227450230,14870,14870,14870,14870,30
|
|
20240807,131900,227004130,14870,14870,14870,14870,1
|
|
20240807,131800,226989260,14860,14860,14860,14860,0
|
|
20240807,131700,226989260,14860,14860,14860,14860,0
|
|
20240807,131600,226989260,14860,14860,14860,14860,0
|
|
20240807,131500,226989260,14860,14880,14880,14860,486
|
|
20240807,131400,219764910,14880,14880,14880,14880,1
|
|
20240807,131300,219750030,14880,14880,14880,14880,0
|
|
20240807,131200,219750030,14880,14880,14880,14880,0
|
|
20240807,131100,219750030,14880,14880,14880,14880,0
|
|
20240807,131000,219750030,14880,14880,14880,14880,0
|
|
20240807,130900,219750030,14880,14880,14880,14880,22
|
|
20240807,130800,219422670,14980,14980,14980,14980,0
|
|
20240807,130700,219422670,14980,14980,14980,14980,0
|
|
20240807,130600,219422670,14980,14980,14980,14980,2
|
|
20240807,130500,219392710,14960,14960,14960,14960,0
|
|
20240807,130400,219392710,14960,14960,14960,14960,0
|
|
20240807,130300,219392710,14960,14960,14960,14960,1
|
|
20240807,130200,219377750,14960,14960,14960,14960,1
|
|
20240807,130100,219362790,15000,15000,15000,15000,0
|
|
20240807,130000,219362790,15000,15000,15000,15000,27
|
|
20240807,125900,218957790,15000,15000,15000,15000,8
|
|
20240807,125800,218837790,15050,15050,15050,15050,0
|
|
20240807,125700,218837790,15050,15050,15050,15050,0
|
|
20240807,125600,218837790,15050,15050,15050,15050,0
|
|
20240807,125500,218837790,15050,15050,15050,15050,0
|
|
20240807,125400,218837790,15050,15050,15050,15050,1
|
|
20240807,125300,218822740,15050,15050,15050,15050,1
|
|
20240807,125200,218807690,15000,15000,15000,15000,0
|
|
20240807,125100,218807690,15000,15000,15000,15000,29
|
|
20240807,125000,218372690,15070,15070,15070,15070,0
|
|
20240807,124900,218372690,15070,15070,15070,15070,2
|
|
20240807,124800,218342550,15070,15070,15070,15070,1
|
|
20240807,124700,218327480,15040,15060,15060,15040,21
|
|
20240807,124600,218011440,15070,15070,15070,15070,100
|
|
20240807,124500,216504440,15070,14980,15070,14980,103
|
|
20240807,124400,214953130,14980,14980,14980,14980,0
|
|
20240807,124300,214953130,14980,14980,14980,14980,1
|
|
20240807,124200,214938150,14980,14980,14980,14980,0
|
|
20240807,124100,214938150,14980,14990,14990,14980,90
|
|
20240807,124000,213589930,14980,14940,15000,14940,413
|
|
20240807,123900,207405280,14960,14960,14960,14960,0
|
|
20240807,123800,207405280,14960,14960,14960,14960,4
|
|
20240807,123700,207345440,14800,14800,14800,14800,0
|
|
20240807,123600,207345440,14800,14800,14800,14800,0
|
|
20240807,123500,207345440,14800,14810,14810,14800,12
|
|
20240807,123400,207167750,14810,14810,14810,14810,0
|
|
20240807,123300,207167750,14810,14800,14970,14800,8
|
|
20240807,123200,207048670,14850,14970,14970,14850,259
|
|
20240807,123100,203202390,14850,14950,14980,14850,3
|
|
20240807,123000,203157610,14980,15000,15000,14980,13
|
|
20240807,122900,202962660,15000,15000,15000,15000,76
|
|
20240807,122800,201822660,15000,15100,15100,15000,92
|
|
20240807,122700,200440770,15090,15190,15190,15090,239
|
|
20240807,122600,196821910,15400,14980,15410,14980,824
|
|
20240807,122500,184301620,15000,14790,15000,14790,575
|
|
20240807,122400,175737610,14790,14530,14790,14530,925
|
|
20240807,122300,162118690,14430,14430,14430,14430,0
|
|
20240807,122200,162118690,14430,14430,14430,14430,0
|
|
20240807,122100,162118690,14430,14430,14430,14430,14
|
|
20240807,122000,161916670,14430,14430,14430,14430,8
|
|
20240807,121900,161801230,14530,14530,14530,14530,0
|
|
20240807,121800,161801230,14530,14530,14530,14530,0
|
|
20240807,121700,161801230,14530,14530,14530,14530,1
|
|
20240807,121600,161786700,14530,14530,14530,14530,0
|
|
20240807,121500,161786700,14530,14530,14530,14530,0
|
|
20240807,121400,161786700,14530,14530,14530,14530,0
|
|
20240807,121300,161786700,14530,14530,14530,14530,0
|
|
20240807,121200,161786700,14530,14530,14530,14530,0
|
|
20240807,121100,161786700,14530,14530,14530,14530,1
|
|
20240807,121000,161772170,14440,14440,14440,14440,10
|
|
20240807,120900,161627770,14440,14440,14440,14440,10
|
|
20240807,120800,161483370,14430,14430,14430,14430,0
|
|
20240807,120700,161483370,14430,14430,14430,14430,33
|
|
20240807,120600,161007180,14430,14430,14430,14430,0
|
|
20240807,120500,161007180,14430,14430,14430,14430,0
|
|
20240807,120400,161007180,14430,14430,14430,14430,0
|
|
20240807,120300,161007180,14430,14430,14430,14430,0
|
|
20240807,120200,161007180,14430,14430,14430,14430,0
|
|
20240807,120100,161007180,14430,14430,14430,14430,5
|
|
20240807,120000,160935030,14430,14430,14430,14430,0
|
|
20240807,115900,160935030,14430,14430,14430,14430,7
|
|
20240807,115800,160834020,14430,14430,14430,14430,1
|
|
20240807,115700,160819590,14430,14430,14430,14430,2
|
|
20240807,115600,160790730,14400,14400,14400,14400,0
|
|
20240807,115500,160790730,14400,14400,14400,14400,0
|
|
20240807,115400,160790730,14400,14400,14400,14400,0
|
|
20240807,115300,160790730,14400,14400,14400,14400,1
|
|
20240807,115200,160776330,14400,14400,14400,14400,0
|
|
20240807,115100,160776330,14400,14400,14400,14400,11
|
|
20240807,115000,160617930,14430,14430,14430,14430,0
|
|
20240807,114900,160617930,14430,14430,14430,14430,0
|
|
20240807,114800,160617930,14430,14430,14430,14430,0
|
|
20240807,114700,160617930,14430,14430,14430,14430,0
|
|
20240807,114600,160617930,14430,14430,14430,14430,1
|
|
20240807,114500,160603500,14430,14440,14440,14430,112
|
|
20240807,114400,158987320,14540,14540,14540,14540,0
|
|
20240807,114300,158987320,14540,14540,14540,14540,0
|
|
20240807,114200,158987320,14540,14540,14540,14540,0
|
|
20240807,114100,158987320,14540,14540,14540,14540,3
|
|
20240807,114000,158943700,14550,14550,14550,14550,15
|
|
20240807,113900,158725450,14550,14550,14550,14550,0
|
|
20240807,113800,158725450,14550,14550,14550,14550,0
|
|
20240807,113700,158725450,14550,14550,14550,14550,0
|
|
20240807,113600,158725450,14550,14550,14550,14550,0
|
|
20240807,113500,158725450,14550,14550,14550,14550,0
|
|
20240807,113400,158725450,14550,14550,14550,14550,90
|
|
20240807,113300,157415950,14570,14570,14570,14570,2
|
|
20240807,113200,157386810,14550,14550,14550,14550,0
|
|
20240807,113100,157386810,14550,14550,14550,14550,0
|
|
20240807,113000,157386810,14550,14550,14550,14550,0
|
|
20240807,112900,157386810,14550,14550,14550,14550,20
|
|
20240807,112800,157095810,14550,14550,14550,14550,3
|
|
20240807,112700,157052160,14580,14580,14580,14580,0
|
|
20240807,112600,157052160,14580,14580,14580,14580,0
|
|
20240807,112500,157052160,14580,14580,14580,14580,274
|
|
20240807,112400,153057240,14580,14580,14580,14580,1
|
|
20240807,112300,153042660,14550,14550,14550,14550,3
|
|
20240807,112200,152999010,14550,14550,14550,14550,0
|
|
20240807,112100,152999010,14550,14550,14550,14550,0
|
|
20240807,112000,152999010,14550,14550,14550,14550,0
|
|
20240807,111900,152999010,14550,14550,14550,14550,0
|
|
20240807,111800,152999010,14550,14550,14550,14550,0
|
|
20240807,111700,152999010,14550,14550,14550,14550,0
|
|
20240807,111600,152999010,14550,14550,14550,14550,5
|
|
20240807,111500,152926260,14550,14550,14550,14550,157
|
|
20240807,111400,150641910,14550,14550,14550,14550,96
|
|
20240807,111300,149245110,14550,14550,14550,14550,0
|
|
20240807,111200,149245110,14550,14540,14550,14540,11
|
|
20240807,111100,149085160,14540,14540,14540,14540,49
|
|
20240807,111000,148372700,14420,14450,14450,14420,268
|
|
20240807,110900,144506350,14500,14490,14500,14490,103
|
|
20240807,110800,143012860,14490,14490,14490,14490,1
|
|
20240807,110700,142998370,14430,14430,14430,14430,1
|
|
20240807,110600,142983940,14420,14420,14420,14420,0
|
|
20240807,110500,142983940,14420,14420,14420,14410,10
|
|
20240807,110400,142839750,14420,14420,14420,14420,0
|
|
20240807,110300,142839750,14420,14420,14420,14420,1
|
|
20240807,110200,142825330,14430,14470,14470,14430,15
|
|
20240807,110100,142608680,14470,14470,14470,14470,0
|
|
20240807,110000,142608680,14470,14470,14470,14470,0
|
|
20240807,105900,142608680,14470,14470,14470,14470,10
|
|
20240807,105800,142463980,14470,14470,14470,14470,12
|
|
20240807,105700,142290340,14470,14470,14470,14470,0
|
|
20240807,105600,142290340,14470,14470,14470,14470,10
|
|
20240807,105500,142145640,14470,14470,14470,14470,5
|
|
20240807,105400,142073290,14470,14460,14470,14460,67
|
|
20240807,105300,141104410,14380,14380,14380,14380,0
|
|
20240807,105200,141104410,14380,14470,14470,14380,101
|
|
20240807,105100,139651940,14380,14380,14380,14380,1
|
|
20240807,105000,139637560,14500,14500,14500,14500,0
|
|
20240807,104900,139637560,14500,14480,14500,14480,20
|
|
20240807,104800,139347760,14470,14470,14470,14470,0
|
|
20240807,104700,139347760,14470,14470,14470,14470,0
|
|
20240807,104600,139347760,14470,14470,14470,14470,82
|
|
20240807,104500,138161220,14460,14460,14460,14460,99
|
|
20240807,104400,136729680,14370,14370,14370,14370,0
|
|
20240807,104300,136729680,14370,14370,14370,14370,50
|
|
20240807,104200,136011180,14360,14360,14360,14360,1
|
|
20240807,104100,135996820,14460,14460,14460,14460,0
|
|
20240807,104000,135996820,14460,14460,14460,14460,121
|
|
20240807,103900,134247160,14470,14470,14470,14470,0
|
|
20240807,103800,134247160,14470,14470,14470,14470,0
|
|
20240807,103700,134247160,14470,14470,14470,14470,0
|
|
20240807,103600,134247160,14470,14470,14470,14470,60
|
|
20240807,103500,133378960,14470,14350,14470,14350,143
|
|
20240807,103400,131326790,14350,14350,14350,14350,0
|
|
20240807,103300,131326790,14350,14350,14350,14350,0
|
|
20240807,103200,131326790,14350,14350,14350,14350,1
|
|
20240807,103100,131312440,14350,14350,14350,14350,0
|
|
20240807,103000,131312440,14350,14350,14350,14350,0
|
|
20240807,102900,131312440,14350,14350,14350,14350,0
|
|
20240807,102800,131312440,14350,14350,14350,14350,0
|
|
20240807,102700,131312440,14350,14350,14350,14350,0
|
|
20240807,102600,131312440,14350,14350,14350,14350,0
|
|
20240807,102500,131312440,14350,14350,14350,14350,1
|
|
20240807,102400,131298090,14350,14350,14350,14350,0
|
|
20240807,102300,131298090,14350,14300,14350,14300,27
|
|
20240807,102200,130911940,14300,14300,14300,14300,24
|
|
20240807,102100,130568740,14350,14350,14350,14350,0
|
|
20240807,102000,130568740,14350,14350,14350,14350,0
|
|
20240807,101900,130568740,14350,14350,14350,14350,0
|
|
20240807,101800,130568740,14350,14350,14350,14350,0
|
|
20240807,101700,130568740,14350,14350,14350,14350,0
|
|
20240807,101600,130568740,14350,14350,14350,14350,0
|
|
20240807,101500,130568740,14350,14350,14350,14350,0
|
|
20240807,101400,130568740,14350,14350,14350,14350,1
|
|
20240807,101300,130554390,14250,14260,14260,14250,35
|
|
20240807,101200,130055500,14250,14250,14250,14250,0
|
|
20240807,101100,130055500,14250,14250,14250,14250,0
|
|
20240807,101000,130055500,14250,14250,14250,14250,0
|
|
20240807,100900,130055500,14250,14250,14250,14250,10
|
|
20240807,100800,129913000,14250,14250,14250,14250,0
|
|
20240807,100700,129913000,14250,14250,14250,14250,0
|
|
20240807,100600,129913000,14250,14250,14250,14250,0
|
|
20240807,100500,129913000,14250,14250,14250,14250,0
|
|
20240807,100400,129913000,14250,14300,14300,14250,205
|
|
20240807,100300,126990300,14360,14360,14360,14360,0
|
|
20240807,100200,126990300,14360,14360,14360,14360,67
|
|
20240807,100100,126028180,14360,14360,14360,14360,391
|
|
20240807,100000,120413420,14440,14440,14440,14440,4
|
|
20240807,095900,120355660,14440,14390,14440,14390,571
|
|
20240807,095800,112118900,14290,14290,14290,14290,0
|
|
20240807,095700,112118900,14290,14290,14290,14290,27
|
|
20240807,095600,111733070,14290,14290,14290,14290,3
|
|
20240807,095500,111690200,14290,14390,14390,14290,15
|
|
20240807,095400,111474850,14390,14390,14390,14390,0
|
|
20240807,095300,111474850,14390,14390,14390,14390,0
|
|
20240807,095200,111474850,14390,14390,14390,14390,69
|
|
20240807,095100,110481940,14390,14390,14390,14390,936
|
|
20240807,095000,97012900,14390,14390,14390,14390,0
|
|
20240807,094900,97012900,14390,14390,14390,14390,4
|
|
20240807,094800,96955340,14390,14390,14390,14390,0
|
|
20240807,094700,96955340,14390,14390,14390,14390,0
|
|
20240807,094600,96955340,14390,14390,14390,14390,0
|
|
20240807,094500,96955340,14390,14390,14390,14390,18
|
|
20240807,094400,96696320,14410,14410,14410,14410,0
|
|
20240807,094300,96696320,14410,14420,14420,14410,104
|
|
20240807,094200,95197640,14420,14410,14420,14240,213
|
|
20240807,094100,92129420,14410,14410,14410,14410,0
|
|
20240807,094000,92129420,14410,14410,14410,14410,0
|
|
20240807,093900,92129420,14410,14410,14410,14410,50
|
|
20240807,093800,91408920,14410,14410,14410,14410,60
|
|
20240807,093700,90544320,14380,14310,14380,14310,118
|
|
20240807,093600,88854480,14310,14310,14310,14310,9
|
|
20240807,093500,88725690,14220,14220,14220,14220,0
|
|
20240807,093400,88725690,14220,14220,14220,14220,10
|
|
20240807,093300,88583490,14210,14310,14310,14210,417
|
|
20240807,093200,82622250,14310,14310,14310,14310,0
|
|
20240807,093100,82622250,14310,14310,14310,14310,1
|
|
20240807,093000,82607940,14310,14310,14310,14310,0
|
|
20240807,092900,82607940,14310,14310,14310,14310,0
|
|
20240807,092800,82607940,14310,14310,14310,14310,164
|
|
20240807,092700,80261100,14310,14310,14310,14310,17
|
|
20240807,092600,80017830,14310,14310,14310,14310,0
|
|
20240807,092500,80017830,14310,14310,14310,14310,0
|
|
20240807,092400,80017830,14310,14310,14310,14310,1
|
|
20240807,092300,80003520,14320,14320,14320,14320,0
|
|
20240807,092200,80003520,14320,14350,14350,14320,27
|
|
20240807,092100,79616260,14380,14400,14400,14380,12
|
|
20240807,092000,79443660,14350,14320,14350,14320,3
|
|
20240807,091900,79400670,14330,14480,14480,14330,105
|
|
20240807,091800,77882940,14510,14410,15000,14200,1683
|
|
20240807,091700,53347160,14420,14080,14420,14060,1030
|
|
20240807,091600,38539850,14090,14120,14130,14090,301
|
|
20240807,091500,34295010,14120,14150,14150,14120,207
|
|
20240807,091400,31368980,14150,14220,14220,14150,198
|
|
20240807,091300,28558010,14220,14220,14220,14220,3
|
|
20240807,091200,28515350,14220,14220,14220,14220,14
|
|
20240807,091100,28316270,14220,14220,14220,14220,18
|
|
20240807,091000,28060310,14200,14200,14200,14200,7
|
|
20240807,090900,27960910,14200,14200,14200,14200,0
|
|
20240807,090800,27960910,14200,14230,14230,14200,118
|
|
20240807,090700,26284100,14230,14230,14230,14230,136
|
|
20240807,090600,24348820,14230,14230,14230,14230,71
|
|
20240807,090500,23338490,14390,14220,14390,14220,2
|
|
20240807,090400,23309880,14220,14220,14410,14220,4
|
|
20240807,090300,23252810,14220,14220,14220,14200,21
|
|
20240807,090200,22954510,14220,14440,14470,14220,184
|
|
20240807,090100,20329530,14320,14420,14420,14320,437
|
|
20240807,090000,14061500,14430,14420,14430,14420,874
|