748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,212500,111678520,14440,14440,14440,14440,60
|
|
20240812,212400,111678520,14440,14440,14440,14440,0
|
|
20240812,212300,111678520,14440,14440,14440,14440,0
|
|
20240812,212200,111678520,14440,14440,14440,14440,0
|
|
20240812,212100,111678520,14440,14440,14440,14440,0
|
|
20240812,212000,111678520,14440,14440,14440,14440,0
|
|
20240812,211900,111678520,14440,14440,14440,14440,0
|
|
20240812,211800,111678520,14440,14440,14440,14440,0
|
|
20240812,211700,111678520,14440,14440,14440,14440,0
|
|
20240812,211600,111678520,14440,14440,14440,14440,0
|
|
20240812,211500,111678520,14440,14440,14440,14440,0
|
|
20240812,211400,111678520,14440,14440,14440,14440,0
|
|
20240812,211300,111678520,14440,14440,14440,14440,0
|
|
20240812,211200,111678520,14440,14440,14440,14440,0
|
|
20240812,211100,111678520,14440,14440,14440,14440,0
|
|
20240812,211000,111678520,14440,14440,14440,14440,0
|
|
20240812,210900,111678520,14440,14440,14440,14440,0
|
|
20240812,210800,111678520,14440,14440,14440,14440,0
|
|
20240812,210700,111678520,14440,14440,14440,14440,0
|
|
20240812,210600,111678520,14440,14440,14440,14440,0
|
|
20240812,210500,111678520,14440,14440,14440,14440,0
|
|
20240812,210400,111678520,14440,14440,14440,14440,0
|
|
20240812,210300,111678520,14440,14440,14440,14440,0
|
|
20240812,210200,111678520,14440,14440,14440,14440,0
|
|
20240812,210100,111678520,14440,14440,14440,14440,0
|
|
20240812,210000,111678520,14440,14440,14440,14440,0
|
|
20240812,205900,111678520,14440,14440,14440,14440,0
|
|
20240812,205800,111678520,14440,14440,14440,14440,0
|
|
20240812,205700,111678520,14440,14440,14440,14440,0
|
|
20240812,205600,111678520,14440,14440,14440,14440,0
|
|
20240812,205500,111678520,14440,14440,14440,14440,60
|
|
20240812,205400,111678520,14440,14440,14440,14440,0
|
|
20240812,205300,111678520,14440,14440,14440,14440,0
|
|
20240812,205200,111678520,14440,14440,14440,14440,0
|
|
20240812,205100,111678520,14440,14440,14440,14440,0
|
|
20240812,205000,111678520,14440,14440,14440,14440,0
|
|
20240812,204900,111678520,14440,14440,14440,14440,0
|
|
20240812,204800,111678520,14440,14440,14440,14440,0
|
|
20240812,204700,111678520,14440,14440,14440,14440,0
|
|
20240812,204600,111678520,14440,14440,14440,14440,0
|
|
20240812,204500,111678520,14440,14440,14440,14440,0
|
|
20240812,204400,111678520,14440,14440,14440,14440,0
|
|
20240812,204300,111678520,14440,14440,14440,14440,0
|
|
20240812,204200,111678520,14440,14440,14440,14440,0
|
|
20240812,204100,111678520,14440,14440,14440,14440,0
|
|
20240812,204000,111678520,14440,14440,14440,14440,0
|
|
20240812,203900,111678520,14440,14440,14440,14440,0
|
|
20240812,203800,111678520,14440,14440,14440,14440,0
|
|
20240812,203700,111678520,14440,14440,14440,14440,0
|
|
20240812,203600,111678520,14440,14440,14440,14440,0
|
|
20240812,203500,111678520,14440,14440,14440,14440,0
|
|
20240812,203400,111678520,14440,14440,14440,14440,0
|
|
20240812,203300,111678520,14440,14440,14440,14440,0
|
|
20240812,203200,111678520,14440,14440,14440,14440,0
|
|
20240812,203100,111678520,14440,14440,14440,14440,0
|
|
20240812,203000,111678520,14440,14440,14440,14440,0
|
|
20240812,202900,111678520,14440,14440,14440,14440,0
|
|
20240812,202800,111678520,14440,14440,14440,14440,0
|
|
20240812,202700,111678520,14440,14440,14440,14440,0
|
|
20240812,202600,111678520,14440,14440,14440,14440,0
|
|
20240812,202500,111678520,14440,14440,14440,14440,60
|
|
20240812,202400,111678520,14440,14440,14440,14440,0
|
|
20240812,202300,111678520,14440,14440,14440,14440,0
|
|
20240812,202200,111678520,14440,14440,14440,14440,0
|
|
20240812,202100,111678520,14440,14440,14440,14440,0
|
|
20240812,202000,111678520,14440,14440,14440,14440,0
|
|
20240812,201900,111678520,14440,14440,14440,14440,0
|
|
20240812,201800,111678520,14440,14440,14440,14440,0
|
|
20240812,201700,111678520,14440,14440,14440,14440,0
|
|
20240812,201600,111678520,14440,14440,14440,14440,0
|
|
20240812,201500,111678520,14440,14440,14440,14440,0
|
|
20240812,201400,111678520,14440,14440,14440,14440,0
|
|
20240812,201300,111678520,14440,14440,14440,14440,0
|
|
20240812,201200,111678520,14440,14440,14440,14440,0
|
|
20240812,201100,111678520,14440,14440,14440,14440,0
|
|
20240812,201000,111678520,14440,14440,14440,14440,0
|
|
20240812,200900,111678520,14440,14440,14440,14440,0
|
|
20240812,200800,111678520,14440,14440,14440,14440,0
|
|
20240812,200700,111678520,14440,14440,14440,14440,0
|
|
20240812,200600,111678520,14440,14440,14440,14440,0
|
|
20240812,200500,111678520,14440,14440,14440,14440,0
|
|
20240812,200400,111678520,14440,14440,14440,14440,0
|
|
20240812,200300,111678520,14440,14440,14440,14440,0
|
|
20240812,200200,111678520,14440,14440,14440,14440,0
|
|
20240812,200100,111678520,14440,14440,14440,14440,0
|
|
20240812,200000,111678520,14440,14440,14440,14440,0
|
|
20240812,195900,111678520,14440,14440,14440,14440,0
|
|
20240812,195800,111678520,14440,14440,14440,14440,0
|
|
20240812,195700,111678520,14440,14440,14440,14440,0
|
|
20240812,195600,111678520,14440,14440,14440,14440,0
|
|
20240812,195500,111678520,14440,14440,14440,14440,60
|
|
20240812,195400,111678520,14440,14440,14440,14440,0
|
|
20240812,195300,111678520,14440,14440,14440,14440,0
|
|
20240812,195200,111678520,14440,14440,14440,14440,0
|
|
20240812,195100,111678520,14440,14440,14440,14440,0
|
|
20240812,195000,111678520,14440,14440,14440,14440,0
|
|
20240812,194900,111678520,14440,14440,14440,14440,0
|
|
20240812,194800,111678520,14440,14440,14440,14440,0
|
|
20240812,194700,111678520,14440,14440,14440,14440,0
|
|
20240812,194600,111678520,14440,14440,14440,14440,0
|
|
20240812,194500,111678520,14440,14440,14440,14440,0
|
|
20240812,194400,111678520,14440,14440,14440,14440,0
|
|
20240812,194300,111678520,14440,14440,14440,14440,0
|
|
20240812,194200,111678520,14440,14440,14440,14440,0
|
|
20240812,194100,111678520,14440,14440,14440,14440,0
|
|
20240812,194000,111678520,14440,14440,14440,14440,0
|
|
20240812,193900,111678520,14440,14440,14440,14440,0
|
|
20240812,193800,111678520,14440,14440,14440,14440,0
|
|
20240812,193700,111678520,14440,14440,14440,14440,0
|
|
20240812,193600,111678520,14440,14440,14440,14440,0
|
|
20240812,193500,111678520,14440,14440,14440,14440,0
|
|
20240812,193400,111678520,14440,14440,14440,14440,0
|
|
20240812,193300,111678520,14440,14440,14440,14440,0
|
|
20240812,193200,111678520,14440,14440,14440,14440,0
|
|
20240812,193100,111678520,14440,14440,14440,14440,0
|
|
20240812,193000,111678520,14440,14440,14440,14440,0
|
|
20240812,192900,111678520,14440,14440,14440,14440,0
|
|
20240812,192800,111678520,14440,14440,14440,14440,0
|
|
20240812,192700,111678520,14440,14440,14440,14440,0
|
|
20240812,192600,111678520,14440,14440,14440,14440,0
|
|
20240812,192500,111678520,14440,14440,14440,14440,60
|
|
20240812,192400,111678520,14440,14440,14440,14440,0
|
|
20240812,192300,111678520,14440,14440,14440,14440,0
|
|
20240812,192200,111678520,14440,14440,14440,14440,0
|
|
20240812,192100,111678520,14440,14440,14440,14440,0
|
|
20240812,192000,111678520,14440,14440,14440,14440,0
|
|
20240812,191900,111678520,14440,14440,14440,14440,0
|
|
20240812,191800,111678520,14440,14440,14440,14440,0
|
|
20240812,191700,111678520,14440,14440,14440,14440,0
|
|
20240812,191600,111678520,14440,14440,14440,14440,0
|
|
20240812,191500,111678520,14440,14440,14440,14440,0
|
|
20240812,191400,111678520,14440,14440,14440,14440,0
|
|
20240812,191300,111678520,14440,14440,14440,14440,0
|
|
20240812,191200,111678520,14440,14440,14440,14440,0
|
|
20240812,191100,111678520,14440,14440,14440,14440,0
|
|
20240812,191000,111678520,14440,14440,14440,14440,0
|
|
20240812,190900,111678520,14440,14440,14440,14440,0
|
|
20240812,190800,111678520,14440,14440,14440,14440,0
|
|
20240812,190700,111678520,14440,14440,14440,14440,0
|
|
20240812,190600,111678520,14440,14440,14440,14440,0
|
|
20240812,190500,111678520,14440,14440,14440,14440,0
|
|
20240812,190400,111678520,14440,14440,14440,14440,0
|
|
20240812,190300,111678520,14440,14440,14440,14440,0
|
|
20240812,190200,111678520,14440,14440,14440,14440,0
|
|
20240812,190100,111678520,14440,14440,14440,14440,0
|
|
20240812,190000,111678520,14440,14440,14440,14440,0
|
|
20240812,185900,111678520,14440,14440,14440,14440,0
|
|
20240812,185800,111678520,14440,14440,14440,14440,0
|
|
20240812,185700,111678520,14440,14440,14440,14440,0
|
|
20240812,185600,111678520,14440,14440,14440,14440,0
|
|
20240812,185500,111678520,14440,14440,14440,14440,60
|
|
20240812,185400,111678520,14440,14440,14440,14440,0
|
|
20240812,185300,111678520,14440,14440,14440,14440,0
|
|
20240812,185200,111678520,14440,14440,14440,14440,0
|
|
20240812,185100,111678520,14440,14440,14440,14440,0
|
|
20240812,185000,111678520,14440,14440,14440,14440,0
|
|
20240812,184900,111678520,14440,14440,14440,14440,0
|
|
20240812,184800,111678520,14440,14440,14440,14440,0
|
|
20240812,184700,111678520,14440,14440,14440,14440,0
|
|
20240812,184600,111678520,14440,14440,14440,14440,0
|
|
20240812,184500,111678520,14440,14440,14440,14440,0
|
|
20240812,184400,111678520,14440,14440,14440,14440,0
|
|
20240812,184300,111678520,14440,14440,14440,14440,0
|
|
20240812,184200,111678520,14440,14440,14440,14440,0
|
|
20240812,184100,111678520,14440,14440,14440,14440,0
|
|
20240812,184000,111678520,14440,14440,14440,14440,0
|
|
20240812,183900,111678520,14440,14440,14440,14440,0
|
|
20240812,183800,111678520,14440,14440,14440,14440,0
|
|
20240812,183700,111678520,14440,14440,14440,14440,0
|
|
20240812,183600,111678520,14440,14440,14440,14440,0
|
|
20240812,183500,111678520,14440,14440,14440,14440,0
|
|
20240812,183400,111678520,14440,14440,14440,14440,0
|
|
20240812,183300,111678520,14440,14440,14440,14440,0
|
|
20240812,183200,111678520,14440,14440,14440,14440,0
|
|
20240812,183100,111678520,14440,14440,14440,14440,0
|
|
20240812,183000,111678520,14440,14440,14440,14440,0
|
|
20240812,182900,111678520,14440,14440,14440,14440,0
|
|
20240812,182800,111678520,14440,14440,14440,14440,0
|
|
20240812,182700,111678520,14440,14440,14440,14440,0
|
|
20240812,182600,111678520,14440,14440,14440,14440,0
|
|
20240812,182500,111678520,14440,14440,14440,14440,60
|
|
20240812,182400,111678520,14440,14440,14440,14440,0
|
|
20240812,182300,111678520,14440,14440,14440,14440,0
|
|
20240812,182200,111678520,14440,14440,14440,14440,0
|
|
20240812,182100,111678520,14440,14440,14440,14440,0
|
|
20240812,182000,111678520,14440,14440,14440,14440,0
|
|
20240812,181900,111678520,14440,14440,14440,14440,0
|
|
20240812,181800,111678520,14440,14440,14440,14440,0
|
|
20240812,181700,111678520,14440,14440,14440,14440,0
|
|
20240812,181600,111678520,14440,14440,14440,14440,0
|
|
20240812,181500,111678520,14440,14440,14440,14440,0
|
|
20240812,181400,111678520,14440,14440,14440,14440,0
|
|
20240812,181300,111678520,14440,14440,14440,14440,0
|
|
20240812,181200,111678520,14440,14440,14440,14440,0
|
|
20240812,181100,111678520,14440,14440,14440,14440,0
|
|
20240812,181000,111678520,14440,14440,14440,14440,0
|
|
20240812,180900,111678520,14440,14440,14440,14440,0
|
|
20240812,180800,111678520,14440,14440,14440,14440,0
|
|
20240812,180700,111678520,14440,14440,14440,14440,0
|
|
20240812,180600,111678520,14440,14440,14440,14440,0
|
|
20240812,180500,111678520,14440,14440,14440,14440,0
|
|
20240812,180400,111678520,14440,14440,14440,14440,0
|
|
20240812,180300,111678520,14440,14440,14440,14440,0
|
|
20240812,180200,111678520,14440,14440,14440,14440,0
|
|
20240812,180100,111678520,14440,14440,14440,14440,0
|
|
20240812,180000,111678520,14440,14440,14440,14440,0
|
|
20240812,175900,111678520,14440,14440,14440,14440,0
|
|
20240812,175800,111678520,14440,14440,14440,14440,0
|
|
20240812,175700,111678520,14440,14440,14440,14440,0
|
|
20240812,175600,111678520,14440,14440,14440,14440,0
|
|
20240812,175500,111678520,14440,14440,14440,14440,60
|
|
20240812,175400,111678520,14440,14440,14440,14440,0
|
|
20240812,175300,111678520,14440,14440,14440,14440,0
|
|
20240812,175200,111678520,14440,14440,14440,14440,0
|
|
20240812,175100,111678520,14440,14440,14440,14440,0
|
|
20240812,175000,111678520,14440,14440,14440,14440,0
|
|
20240812,174900,111678520,14440,14440,14440,14440,0
|
|
20240812,174800,111678520,14440,14440,14440,14440,0
|
|
20240812,174700,111678520,14440,14440,14440,14440,0
|
|
20240812,174600,111678520,14440,14440,14440,14440,0
|
|
20240812,174500,111678520,14440,14440,14440,14440,0
|
|
20240812,174400,111678520,14440,14440,14440,14440,0
|
|
20240812,174300,111678520,14440,14440,14440,14440,0
|
|
20240812,174200,111678520,14440,14440,14440,14440,0
|
|
20240812,174100,111678520,14440,14440,14440,14440,0
|
|
20240812,174000,111678520,14440,14440,14440,14440,0
|
|
20240812,173900,111678520,14440,14440,14440,14440,0
|
|
20240812,173800,111678520,14440,14440,14440,14440,0
|
|
20240812,173700,111678520,14440,14440,14440,14440,0
|
|
20240812,173600,111678520,14440,14440,14440,14440,0
|
|
20240812,173500,111678520,14440,14440,14440,14440,0
|
|
20240812,173400,111678520,14440,14440,14440,14440,0
|
|
20240812,173300,111678520,14440,14440,14440,14440,0
|
|
20240812,173200,111678520,14440,14440,14440,14440,0
|
|
20240812,173100,111678520,14440,14440,14440,14440,0
|
|
20240812,173000,111678520,14440,14440,14440,14440,0
|
|
20240812,172900,111678520,14440,14440,14440,14440,0
|
|
20240812,172800,111678520,14440,14440,14440,14440,0
|
|
20240812,172700,111678520,14440,14440,14440,14440,0
|
|
20240812,172600,111678520,14440,14440,14440,14440,0
|
|
20240812,172500,111678520,14440,14440,14440,14440,60
|
|
20240812,172400,111678520,14440,14440,14440,14440,0
|
|
20240812,172300,111678520,14440,14440,14440,14440,0
|
|
20240812,172200,111678520,14440,14440,14440,14440,0
|
|
20240812,172100,111678520,14440,14440,14440,14440,0
|
|
20240812,172000,111678520,14440,14440,14440,14440,0
|
|
20240812,171900,111678520,14440,14440,14440,14440,0
|
|
20240812,171800,111678520,14440,14440,14440,14440,0
|
|
20240812,171700,111678520,14440,14440,14440,14440,0
|
|
20240812,171600,111678520,14440,14440,14440,14440,0
|
|
20240812,171500,111678520,14440,14440,14440,14440,0
|
|
20240812,171400,111678520,14440,14440,14440,14440,0
|
|
20240812,171300,111678520,14440,14440,14440,14440,0
|
|
20240812,171200,111678520,14440,14440,14440,14440,0
|
|
20240812,171100,111678520,14440,14440,14440,14440,0
|
|
20240812,171000,111678520,14440,14440,14440,14440,0
|
|
20240812,170900,111678520,14440,14440,14440,14440,0
|
|
20240812,170800,111678520,14440,14440,14440,14440,0
|
|
20240812,170700,111678520,14440,14440,14440,14440,0
|
|
20240812,170600,111678520,14440,14440,14440,14440,0
|
|
20240812,170500,111678520,14440,14440,14440,14440,0
|
|
20240812,170400,111678520,14440,14440,14440,14440,0
|
|
20240812,170300,111678520,14440,14440,14440,14440,0
|
|
20240812,170200,111678520,14440,14440,14440,14440,0
|
|
20240812,170100,111678520,14440,14440,14440,14440,0
|
|
20240812,170000,111678520,14440,14440,14440,14440,0
|
|
20240812,165900,111678520,14440,14440,14440,14440,0
|
|
20240812,165800,111678520,14440,14440,14440,14440,0
|
|
20240812,165700,111678520,14440,14440,14440,14440,0
|
|
20240812,165600,111678520,14440,14440,14440,14440,0
|
|
20240812,165500,111678520,14440,14440,14440,14440,60
|
|
20240812,165400,111678520,14440,14440,14440,14440,0
|
|
20240812,165300,111678520,14440,14440,14440,14440,0
|
|
20240812,165200,111678520,14440,14440,14440,14440,0
|
|
20240812,165100,111678520,14440,14440,14440,14440,0
|
|
20240812,165000,111678520,14440,14440,14440,14440,0
|
|
20240812,164900,111678520,14440,14440,14440,14440,0
|
|
20240812,164800,111678520,14440,14440,14440,14440,0
|
|
20240812,164700,111678520,14440,14440,14440,14440,0
|
|
20240812,164600,111678520,14440,14440,14440,14440,0
|
|
20240812,164500,111678520,14440,14440,14440,14440,0
|
|
20240812,164400,111678520,14440,14440,14440,14440,0
|
|
20240812,164300,111678520,14440,14440,14440,14440,0
|
|
20240812,164200,111678520,14440,14440,14440,14440,0
|
|
20240812,164100,111678520,14440,14440,14440,14440,0
|
|
20240812,164000,111678520,14440,14440,14440,14440,0
|
|
20240812,163900,111678520,14440,14440,14440,14440,0
|
|
20240812,163800,111678520,14440,14440,14440,14440,0
|
|
20240812,163700,111678520,14440,14440,14440,14440,0
|
|
20240812,163600,111678520,14440,14440,14440,14440,0
|
|
20240812,163500,111678520,14440,14440,14440,14440,0
|
|
20240812,163400,111678520,14440,14440,14440,14440,0
|
|
20240812,163300,111678520,14440,14440,14440,14440,0
|
|
20240812,163200,111678520,14440,14440,14440,14440,0
|
|
20240812,163100,111678520,14440,14440,14440,14440,0
|
|
20240812,163000,111678520,14440,14440,14440,14440,0
|
|
20240812,162900,111678520,14440,14440,14440,14440,0
|
|
20240812,162800,111678520,14440,14440,14440,14440,0
|
|
20240812,162700,111678520,14440,14440,14440,14440,0
|
|
20240812,162600,111678520,14440,14440,14440,14440,0
|
|
20240812,162500,111678520,14440,14440,14440,14440,60
|
|
20240812,162400,111678520,14440,14440,14440,14440,0
|
|
20240812,162300,111678520,14440,14440,14440,14440,0
|
|
20240812,162200,111678520,14440,14440,14440,14440,0
|
|
20240812,162100,111678520,14440,14440,14440,14440,0
|
|
20240812,162000,111678520,14440,14440,14440,14440,0
|
|
20240812,161900,111678520,14440,14440,14440,14440,0
|
|
20240812,161800,111678520,14440,14440,14440,14440,0
|
|
20240812,161700,111678520,14440,14440,14440,14440,0
|
|
20240812,161600,111678520,14440,14440,14440,14440,0
|
|
20240812,161500,111678520,14440,14440,14440,14440,0
|
|
20240812,161400,111678520,14440,14440,14440,14440,0
|
|
20240812,161300,111678520,14440,14440,14440,14440,0
|
|
20240812,161200,111678520,14440,14440,14440,14440,0
|
|
20240812,161100,111678520,14440,14440,14440,14440,0
|
|
20240812,161000,111678520,14440,14440,14440,14440,0
|
|
20240812,160900,111678520,14440,14440,14440,14440,0
|
|
20240812,160800,111678520,14440,14440,14440,14440,0
|
|
20240812,160700,111678520,14440,14440,14440,14440,0
|
|
20240812,160600,111678520,14440,14440,14440,14440,0
|
|
20240812,160500,111678520,14440,14440,14440,14440,0
|
|
20240812,160400,111678520,14440,14440,14440,14440,0
|
|
20240812,160300,111678520,14440,14440,14440,14440,0
|
|
20240812,160200,111678520,14440,14440,14440,14440,0
|
|
20240812,160100,111678520,14440,14440,14440,14440,0
|
|
20240812,160000,111678520,14440,14440,14440,14440,0
|
|
20240812,155900,111678520,14440,14440,14440,14440,0
|
|
20240812,155800,111678520,14440,14440,14440,14440,0
|
|
20240812,155700,111678520,14440,14440,14440,14440,0
|
|
20240812,155600,111678520,14440,14440,14440,14440,0
|
|
20240812,155500,111678520,14440,14440,14440,14440,60
|
|
20240812,155400,111678520,14440,14440,14440,14440,0
|
|
20240812,155300,111678520,14440,14440,14440,14440,0
|
|
20240812,155200,111678520,14440,14440,14440,14440,0
|
|
20240812,155100,111678520,14440,14440,14440,14440,0
|
|
20240812,155000,111678520,14440,14440,14440,14440,0
|
|
20240812,154900,111678520,14440,14440,14440,14440,0
|
|
20240812,154800,111678520,14440,14440,14440,14440,0
|
|
20240812,154700,111678520,14440,14440,14440,14440,0
|
|
20240812,154600,111678520,14440,14440,14440,14440,0
|
|
20240812,154500,111678520,14440,14440,14440,14440,0
|
|
20240812,154400,111678520,14440,14440,14440,14440,0
|
|
20240812,154300,111678520,14440,14440,14440,14440,0
|
|
20240812,154200,111678520,14440,14440,14440,14440,0
|
|
20240812,154100,111678520,14440,14440,14440,14440,0
|
|
20240812,154000,111678520,14440,14440,14440,14440,0
|
|
20240812,153900,111678520,14440,14440,14440,14440,0
|
|
20240812,153800,111678520,14440,14440,14440,14440,0
|
|
20240812,153700,111678520,14440,14440,14440,14440,0
|
|
20240812,153600,111678520,14440,14440,14440,14440,0
|
|
20240812,153500,111678520,14440,14440,14440,14440,0
|
|
20240812,153400,111678520,14440,14440,14440,14440,0
|
|
20240812,153300,111678520,14440,14440,14440,14440,0
|
|
20240812,153200,111678520,14440,14440,14440,14440,0
|
|
20240812,153100,111678520,14440,14440,14440,14440,0
|
|
20240812,153000,111678520,14440,14440,14440,14440,60
|
|
20240812,152900,110812120,14440,14440,14440,14440,0
|
|
20240812,152800,110812120,14440,14440,14440,14440,0
|
|
20240812,152700,110812120,14440,14440,14440,14440,0
|
|
20240812,152600,110812120,14440,14440,14440,14440,0
|
|
20240812,152500,110812120,14440,14440,14440,14440,0
|
|
20240812,152400,110812120,14440,14440,14440,14440,0
|
|
20240812,152300,110812120,14440,14440,14440,14440,0
|
|
20240812,152200,110812120,14440,14440,14440,14440,0
|
|
20240812,152100,110812120,14440,14440,14440,14440,0
|
|
20240812,152000,110812120,14440,14440,14440,14440,0
|
|
20240812,151900,110812120,14440,14440,14440,14440,1
|
|
20240812,151800,110797680,14380,14380,14380,14380,33
|
|
20240812,151700,110323140,14380,14380,14380,14380,3
|
|
20240812,151600,110280000,14380,14390,14390,14380,200
|
|
20240812,151500,107403750,14380,14380,14380,14380,39
|
|
20240812,151400,106842930,14380,14400,14400,14380,436
|
|
20240812,151300,100569660,14410,14410,14410,14410,14
|
|
20240812,151200,100367920,14450,14450,14450,14450,1
|
|
20240812,151100,100353470,14440,14440,14440,14440,6
|
|
20240812,151000,100266830,14440,14440,14440,14440,0
|
|
20240812,150900,100266830,14440,14440,14440,14440,0
|
|
20240812,150800,100266830,14440,14440,14440,14440,0
|
|
20240812,150700,100266830,14440,14440,14440,14440,0
|
|
20240812,150600,100266830,14440,14440,14440,14440,4
|
|
20240812,150500,100209070,14450,14450,14450,14450,0
|
|
20240812,150400,100209070,14450,14450,14450,14450,0
|
|
20240812,150300,100209070,14450,14450,14450,14450,0
|
|
20240812,150200,100209070,14450,14450,14450,14450,0
|
|
20240812,150100,100209070,14450,14450,14450,14450,0
|
|
20240812,150000,100209070,14450,14450,14450,14450,20
|
|
20240812,145900,99920070,14450,14450,14450,14450,0
|
|
20240812,145800,99920070,14450,14450,14450,14450,0
|
|
20240812,145700,99920070,14450,14450,14450,14450,0
|
|
20240812,145600,99920070,14450,14450,14450,14450,0
|
|
20240812,145500,99920070,14450,14450,14450,14450,0
|
|
20240812,145400,99920070,14450,14450,14450,14450,0
|
|
20240812,145300,99920070,14450,14450,14450,14450,0
|
|
20240812,145200,99920070,14450,14450,14450,14450,0
|
|
20240812,145100,99920070,14450,14450,14450,14450,30
|
|
20240812,145000,99486570,14450,14440,14450,14440,21
|
|
20240812,144900,99183190,14410,14410,14410,14410,0
|
|
20240812,144800,99183190,14410,14410,14410,14410,0
|
|
20240812,144700,99183190,14410,14410,14410,14410,0
|
|
20240812,144600,99183190,14410,14410,14410,14410,0
|
|
20240812,144500,99183190,14410,14410,14410,14410,0
|
|
20240812,144400,99183190,14410,14410,14410,14410,0
|
|
20240812,144300,99183190,14410,14410,14410,14410,25
|
|
20240812,144200,98822940,14410,14410,14410,14410,0
|
|
20240812,144100,98822940,14410,14410,14410,14410,0
|
|
20240812,144000,98822940,14410,14410,14410,14410,24
|
|
20240812,143900,98477100,14450,14450,14450,14450,1
|
|
20240812,143800,98462650,14440,14440,14440,14440,0
|
|
20240812,143700,98462650,14440,14440,14440,14440,0
|
|
20240812,143600,98462650,14440,14440,14440,14440,0
|
|
20240812,143500,98462650,14440,14440,14440,14440,1
|
|
20240812,143400,98448210,14390,14390,14390,14390,0
|
|
20240812,143300,98448210,14390,14390,14390,14390,0
|
|
20240812,143200,98448210,14390,14390,14390,14390,0
|
|
20240812,143100,98448210,14390,14390,14390,14390,0
|
|
20240812,143000,98448210,14390,14390,14390,14390,0
|
|
20240812,142900,98448210,14390,14390,14390,14390,0
|
|
20240812,142800,98448210,14390,14390,14390,14390,0
|
|
20240812,142700,98448210,14390,14390,14390,14390,0
|
|
20240812,142600,98448210,14390,14390,14390,14390,0
|
|
20240812,142500,98448210,14390,14390,14390,14390,5
|
|
20240812,142400,98376260,14380,14380,14380,14380,38
|
|
20240812,142300,97829820,14390,14390,14390,14390,0
|
|
20240812,142200,97829820,14390,14390,14390,14390,0
|
|
20240812,142100,97829820,14390,14390,14390,14390,0
|
|
20240812,142000,97829820,14390,14390,14390,14390,0
|
|
20240812,141900,97829820,14390,14390,14390,14390,1
|
|
20240812,141800,97815430,14460,14460,14460,14460,0
|
|
20240812,141700,97815430,14460,14460,14460,14460,0
|
|
20240812,141600,97815430,14460,14460,14460,14460,0
|
|
20240812,141500,97815430,14460,14460,14460,14460,5
|
|
20240812,141400,97743130,14480,14480,14480,14480,0
|
|
20240812,141300,97743130,14480,14480,14480,14480,0
|
|
20240812,141200,97743130,14480,14480,14480,14480,0
|
|
20240812,141100,97743130,14480,14480,14480,14480,0
|
|
20240812,141000,97743130,14480,14480,14480,14480,0
|
|
20240812,140900,97743130,14480,14480,14480,14480,0
|
|
20240812,140800,97743130,14480,14480,14480,14480,0
|
|
20240812,140700,97743130,14480,14480,14480,14480,0
|
|
20240812,140600,97743130,14480,14480,14480,14480,0
|
|
20240812,140500,97743130,14480,14480,14480,14480,0
|
|
20240812,140400,97743130,14480,14480,14480,14480,0
|
|
20240812,140300,97743130,14480,14480,14480,14480,1
|
|
20240812,140200,97728650,14480,14480,14480,14480,1
|
|
20240812,140100,97714170,14390,14390,14390,14390,0
|
|
20240812,140000,97714170,14390,14390,14390,14390,6
|
|
20240812,135900,97627830,14390,14390,14390,14390,82
|
|
20240812,135800,96447850,14440,14440,14440,14440,0
|
|
20240812,135700,96447850,14440,14440,14440,14440,0
|
|
20240812,135600,96447850,14440,14440,14440,14440,0
|
|
20240812,135500,96447850,14440,14440,14440,14440,25
|
|
20240812,135400,96086850,14440,14440,14440,14440,0
|
|
20240812,135300,96086850,14440,14440,14440,14440,0
|
|
20240812,135200,96086850,14440,14440,14440,14440,0
|
|
20240812,135100,96086850,14440,14440,14440,14440,0
|
|
20240812,135000,96086850,14440,14450,14450,14440,97
|
|
20240812,134900,94685670,14460,14460,14460,14460,0
|
|
20240812,134800,94685670,14460,14460,14460,14460,0
|
|
20240812,134700,94685670,14460,14460,14460,14460,0
|
|
20240812,134600,94685670,14460,14460,14460,14460,0
|
|
20240812,134500,94685670,14460,14460,14460,14460,10
|
|
20240812,134400,94541070,14540,14540,14540,14540,0
|
|
20240812,134300,94541070,14540,14540,14540,14540,1
|
|
20240812,134200,94526530,14540,14540,14540,14540,0
|
|
20240812,134100,94526530,14540,14540,14540,14540,0
|
|
20240812,134000,94526530,14540,14540,14540,14540,1
|
|
20240812,133900,94511990,14440,14440,14440,14440,0
|
|
20240812,133800,94511990,14440,14440,14440,14440,0
|
|
20240812,133700,94511990,14440,14440,14440,14440,0
|
|
20240812,133600,94511990,14440,14440,14440,14440,0
|
|
20240812,133500,94511990,14440,14440,14440,14440,0
|
|
20240812,133400,94511990,14440,14440,14440,14440,0
|
|
20240812,133300,94511990,14440,14440,14440,14440,0
|
|
20240812,133200,94511990,14440,14440,14440,14440,0
|
|
20240812,133100,94511990,14440,14440,14440,14440,0
|
|
20240812,133000,94511990,14440,14440,14440,14440,0
|
|
20240812,132900,94511990,14440,14440,14440,14440,0
|
|
20240812,132800,94511990,14440,14440,14440,14440,8
|
|
20240812,132700,94396470,14440,14400,14440,14400,92
|
|
20240812,132600,93069690,14370,14370,14370,14370,0
|
|
20240812,132500,93069690,14370,14370,14370,14370,4
|
|
20240812,132400,93012210,14370,14370,14370,14370,0
|
|
20240812,132300,93012210,14370,14370,14370,14370,0
|
|
20240812,132200,93012210,14370,14370,14370,14370,1
|
|
20240812,132100,92997840,14380,14380,14380,14380,0
|
|
20240812,132000,92997840,14380,14380,14380,14380,0
|
|
20240812,131900,92997840,14380,14380,14380,14380,0
|
|
20240812,131800,92997840,14380,14380,14380,14380,0
|
|
20240812,131700,92997840,14380,14380,14380,14380,101
|
|
20240812,131600,91545460,14400,14400,14400,14400,506
|
|
20240812,131500,84259060,14410,14410,14410,14410,11
|
|
20240812,131400,84100550,14410,14410,14410,14410,0
|
|
20240812,131300,84100550,14410,14450,14450,14410,936
|
|
20240812,131200,70607000,14450,14450,14450,14450,0
|
|
20240812,131100,70607000,14450,14450,14450,14450,0
|
|
20240812,131000,70607000,14450,14450,14450,14450,50
|
|
20240812,130900,69884500,14440,14440,14440,14440,0
|
|
20240812,130800,69884500,14440,14440,14440,14440,0
|
|
20240812,130700,69884500,14440,14440,14440,14440,200
|
|
20240812,130600,66996500,14440,14480,14480,14440,290
|
|
20240812,130500,62804180,14550,14550,14550,14550,0
|
|
20240812,130400,62804180,14550,14550,14550,14550,0
|
|
20240812,130300,62804180,14550,14550,14550,14550,0
|
|
20240812,130200,62804180,14550,14550,14550,14550,0
|
|
20240812,130100,62804180,14550,14550,14550,14550,0
|
|
20240812,130000,62804180,14550,14550,14550,14550,77
|
|
20240812,125900,61683830,14550,14550,14550,14550,0
|
|
20240812,125800,61683830,14550,14550,14550,14550,42
|
|
20240812,125700,61072730,14550,14550,14550,14550,43
|
|
20240812,125600,60447080,14550,14550,14550,14550,0
|
|
20240812,125500,60447080,14550,14550,14550,14550,0
|
|
20240812,125400,60447080,14550,14550,14550,14550,0
|
|
20240812,125300,60447080,14550,14550,14550,14550,0
|
|
20240812,125200,60447080,14550,14550,14550,14550,1
|
|
20240812,125100,60432530,14560,14560,14560,14560,1
|
|
20240812,125000,60417970,14470,14470,14470,14470,0
|
|
20240812,124900,60417970,14470,14470,14470,14470,0
|
|
20240812,124800,60417970,14470,14470,14470,14470,0
|
|
20240812,124700,60417970,14470,14470,14470,14470,0
|
|
20240812,124600,60417970,14470,14470,14470,14470,0
|
|
20240812,124500,60417970,14470,14470,14470,14470,0
|
|
20240812,124400,60417970,14470,14470,14470,14470,0
|
|
20240812,124300,60417970,14470,14470,14470,14470,0
|
|
20240812,124200,60417970,14470,14470,14470,14470,7
|
|
20240812,124100,60316680,14470,14470,14470,14470,0
|
|
20240812,124000,60316680,14470,14470,14470,14470,0
|
|
20240812,123900,60316680,14470,14470,14470,14470,161
|
|
20240812,123800,57987010,14560,14560,14560,14560,0
|
|
20240812,123700,57987010,14560,14560,14560,14560,0
|
|
20240812,123600,57987010,14560,14560,14560,14560,0
|
|
20240812,123500,57987010,14560,14560,14560,14560,0
|
|
20240812,123400,57987010,14560,14560,14560,14560,0
|
|
20240812,123300,57987010,14560,14560,14560,14560,100
|
|
20240812,123200,56531010,14560,14560,14560,14560,0
|
|
20240812,123100,56531010,14560,14560,14560,14560,0
|
|
20240812,123000,56531010,14560,14560,14560,14560,0
|
|
20240812,122900,56531010,14560,14560,14560,14560,0
|
|
20240812,122800,56531010,14560,14560,14560,14560,1
|
|
20240812,122700,56516450,14560,14560,14560,14560,0
|
|
20240812,122600,56516450,14560,14560,14560,14560,0
|
|
20240812,122500,56516450,14560,14560,14560,14560,0
|
|
20240812,122400,56516450,14560,14560,14560,14560,0
|
|
20240812,122300,56516450,14560,14560,14560,14560,0
|
|
20240812,122200,56516450,14560,14560,14560,14560,0
|
|
20240812,122100,56516450,14560,14560,14560,14560,50
|
|
20240812,122000,55788450,14560,14560,14560,14560,50
|
|
20240812,121900,55060450,14560,14550,14560,14550,50
|
|
20240812,121800,54332910,14550,14550,14550,14550,0
|
|
20240812,121700,54332910,14550,14550,14550,14550,20
|
|
20240812,121600,54041910,14550,14550,14550,14550,1
|
|
20240812,121500,54027360,14470,14470,14470,14470,0
|
|
20240812,121400,54027360,14470,14470,14470,14470,120
|
|
20240812,121300,52290960,14470,14470,14470,14470,0
|
|
20240812,121200,52290960,14470,14470,14470,14470,0
|
|
20240812,121100,52290960,14470,14470,14470,14470,0
|
|
20240812,121000,52290960,14470,14470,14470,14470,0
|
|
20240812,120900,52290960,14470,14470,14470,14470,0
|
|
20240812,120800,52290960,14470,14470,14470,14470,0
|
|
20240812,120700,52290960,14470,14470,14470,14470,0
|
|
20240812,120600,52290960,14470,14470,14470,14470,0
|
|
20240812,120500,52290960,14470,14470,14470,14470,50
|
|
20240812,120400,51567460,14470,14470,14470,14470,0
|
|
20240812,120300,51567460,14470,14470,14470,14470,1
|
|
20240812,120200,51552990,14560,14560,14560,14560,0
|
|
20240812,120100,51552990,14560,14560,14560,14560,0
|
|
20240812,120000,51552990,14560,14560,14560,14560,0
|
|
20240812,115900,51552990,14560,14560,14560,14560,0
|
|
20240812,115800,51552990,14560,14560,14560,14560,0
|
|
20240812,115700,51552990,14560,14560,14560,14560,0
|
|
20240812,115600,51552990,14560,14560,14560,14560,0
|
|
20240812,115500,51552990,14560,14560,14560,14560,0
|
|
20240812,115400,51552990,14560,14560,14560,14560,20
|
|
20240812,115300,51261790,14470,14470,14470,14470,0
|
|
20240812,115200,51261790,14470,14470,14470,14470,0
|
|
20240812,115100,51261790,14470,14470,14470,14470,0
|
|
20240812,115000,51261790,14470,14470,14470,14470,0
|
|
20240812,114900,51261790,14470,14470,14470,14470,0
|
|
20240812,114800,51261790,14470,14470,14470,14470,0
|
|
20240812,114700,51261790,14470,14470,14470,14470,0
|
|
20240812,114600,51261790,14470,14470,14470,14470,0
|
|
20240812,114500,51261790,14470,14470,14470,14470,0
|
|
20240812,114400,51261790,14470,14470,14470,14470,0
|
|
20240812,114300,51261790,14470,14470,14470,14470,0
|
|
20240812,114200,51261790,14470,14470,14470,14470,0
|
|
20240812,114100,51261790,14470,14470,14470,14470,0
|
|
20240812,114000,51261790,14470,14470,14470,14470,0
|
|
20240812,113900,51261790,14470,14470,14470,14470,0
|
|
20240812,113800,51261790,14470,14470,14470,14470,0
|
|
20240812,113700,51261790,14470,14470,14470,14470,0
|
|
20240812,113600,51261790,14470,14470,14470,14470,0
|
|
20240812,113500,51261790,14470,14470,14470,14470,70
|
|
20240812,113400,50248890,14470,14470,14470,14470,0
|
|
20240812,113300,50248890,14470,14470,14470,14470,1
|
|
20240812,113200,50234420,14550,14550,14550,14550,0
|
|
20240812,113100,50234420,14550,14550,14550,14550,0
|
|
20240812,113000,50234420,14550,14550,14550,14550,0
|
|
20240812,112900,50234420,14550,14550,14550,14550,0
|
|
20240812,112800,50234420,14550,14550,14550,14550,0
|
|
20240812,112700,50234420,14550,14550,14550,14550,0
|
|
20240812,112600,50234420,14550,14550,14550,14550,0
|
|
20240812,112500,50234420,14550,14550,14550,14550,0
|
|
20240812,112400,50234420,14550,14550,14550,14550,0
|
|
20240812,112300,50234420,14550,14550,14550,14550,0
|
|
20240812,112200,50234420,14550,14550,14550,14550,0
|
|
20240812,112100,50234420,14550,14550,14550,14550,0
|
|
20240812,112000,50234420,14550,14550,14550,14550,0
|
|
20240812,111900,50234420,14550,14550,14550,14550,0
|
|
20240812,111800,50234420,14550,14550,14550,14550,0
|
|
20240812,111700,50234420,14550,14550,14550,14550,6
|
|
20240812,111600,50147120,14550,14550,14550,14550,2
|
|
20240812,111500,50118020,14460,14460,14460,14460,0
|
|
20240812,111400,50118020,14460,14460,14460,14460,6
|
|
20240812,111300,50031260,14460,14460,14460,14460,1
|
|
20240812,111200,50016800,14560,14560,14560,14560,0
|
|
20240812,111100,50016800,14560,14560,14560,14560,4
|
|
20240812,111000,49958560,14570,14570,14570,14570,0
|
|
20240812,110900,49958560,14570,14570,14570,14570,0
|
|
20240812,110800,49958560,14570,14570,14570,14570,0
|
|
20240812,110700,49958560,14570,14570,14570,14570,0
|
|
20240812,110600,49958560,14570,14570,14570,14570,0
|
|
20240812,110500,49958560,14570,14570,14570,14570,0
|
|
20240812,110400,49958560,14570,14570,14570,14570,20
|
|
20240812,110300,49667160,14430,14430,14430,14430,0
|
|
20240812,110200,49667160,14430,14430,14430,14430,0
|
|
20240812,110100,49667160,14430,14440,14440,14430,57
|
|
20240812,110000,48844490,14440,14440,14440,14440,0
|
|
20240812,105900,48844490,14440,14440,14440,14440,0
|
|
20240812,105800,48844490,14440,14440,14440,14440,0
|
|
20240812,105700,48844490,14440,14440,14440,14440,0
|
|
20240812,105600,48844490,14440,14440,14440,14440,25
|
|
20240812,105500,48483490,14590,14590,14590,14590,0
|
|
20240812,105400,48483490,14590,14590,14590,14590,0
|
|
20240812,105300,48483490,14590,14590,14590,14590,100
|
|
20240812,105200,47024490,14600,14600,14600,14600,0
|
|
20240812,105100,47024490,14600,14600,14600,14600,1
|
|
20240812,105000,47009890,14590,14590,14590,14590,0
|
|
20240812,104900,47009890,14590,14590,14590,14590,0
|
|
20240812,104800,47009890,14590,14590,14590,14590,0
|
|
20240812,104700,47009890,14590,14590,14590,14590,0
|
|
20240812,104600,47009890,14590,14590,14590,14590,0
|
|
20240812,104500,47009890,14590,14590,14590,14590,0
|
|
20240812,104400,47009890,14590,14590,14590,14590,0
|
|
20240812,104300,47009890,14590,14590,14590,14590,0
|
|
20240812,104200,47009890,14590,14590,14590,14590,72
|
|
20240812,104100,45959410,14590,14590,14590,14590,184
|
|
20240812,104000,43274850,14590,14560,14590,14560,31
|
|
20240812,103900,42822820,14430,14430,14430,14430,0
|
|
20240812,103800,42822820,14430,14430,14430,14430,0
|
|
20240812,103700,42822820,14430,14430,14430,14430,0
|
|
20240812,103600,42822820,14430,14430,14430,14430,0
|
|
20240812,103500,42822820,14430,14430,14430,14430,10
|
|
20240812,103400,42678520,14580,14580,14580,14580,0
|
|
20240812,103300,42678520,14580,14580,14580,14580,1
|
|
20240812,103200,42663940,14410,14410,14410,14410,0
|
|
20240812,103100,42663940,14410,14490,14490,14410,397
|
|
20240812,103000,36937500,14490,14510,14510,14490,127
|
|
20240812,102900,35097090,14510,14510,14510,14510,1
|
|
20240812,102800,35082580,14590,14590,14590,14590,0
|
|
20240812,102700,35082580,14590,14590,14590,14590,0
|
|
20240812,102600,35082580,14590,14590,14590,14590,1
|
|
20240812,102500,35067990,14590,14590,14590,14590,0
|
|
20240812,102400,35067990,14590,14590,14590,14590,0
|
|
20240812,102300,35067990,14590,14590,14590,14590,0
|
|
20240812,102200,35067990,14590,14590,14590,14590,0
|
|
20240812,102100,35067990,14590,14590,14590,14590,0
|
|
20240812,102000,35067990,14590,14590,14590,14590,9
|
|
20240812,101900,34936680,14490,14490,14490,14490,0
|
|
20240812,101800,34936680,14490,14490,14490,14490,46
|
|
20240812,101700,34270140,14590,14590,14590,14590,0
|
|
20240812,101600,34270140,14590,14590,14590,14590,0
|
|
20240812,101500,34270140,14590,14590,14590,14590,0
|
|
20240812,101400,34270140,14590,14590,14590,14590,0
|
|
20240812,101300,34270140,14590,14500,14590,14500,401
|
|
20240812,101200,28455550,14500,14590,14590,14500,162
|
|
20240812,101100,26106370,14590,14590,14590,14590,0
|
|
20240812,101000,26106370,14590,14590,14590,14590,0
|
|
20240812,100900,26106370,14590,14590,14590,14590,0
|
|
20240812,100800,26106370,14590,14580,14590,14580,2
|
|
20240812,100700,26077200,14500,14500,14500,14500,0
|
|
20240812,100600,26077200,14500,14510,14510,14500,904
|
|
20240812,100500,12967270,14510,14520,14520,14510,227
|
|
20240812,100400,9672400,14510,14510,14510,14510,0
|
|
20240812,100300,9672400,14510,14510,14510,14510,0
|
|
20240812,100200,9672400,14510,14510,14510,14510,0
|
|
20240812,100100,9672400,14510,14510,14510,14510,0
|
|
20240812,100000,9672400,14510,14510,14510,14510,0
|
|
20240812,095900,9672400,14510,14510,14510,14510,0
|
|
20240812,095800,9672400,14510,14510,14510,14510,5
|
|
20240812,095700,9599850,14500,14500,14500,14500,0
|
|
20240812,095600,9599850,14500,14500,14500,14500,0
|
|
20240812,095500,9599850,14500,14500,14500,14500,0
|
|
20240812,095400,9599850,14500,14500,14500,14500,0
|
|
20240812,095300,9599850,14500,14500,14500,14500,0
|
|
20240812,095200,9599850,14500,14500,14500,14500,0
|
|
20240812,095100,9599850,14500,14500,14500,14500,0
|
|
20240812,095000,9599850,14500,14500,14500,14500,0
|
|
20240812,094900,9599850,14500,14500,14500,14500,0
|
|
20240812,094800,9599850,14500,14500,14500,14500,0
|
|
20240812,094700,9599850,14500,14500,14500,14500,0
|
|
20240812,094600,9599850,14500,14500,14500,14500,0
|
|
20240812,094500,9599850,14500,14500,14500,14500,30
|
|
20240812,094400,9164850,14480,14480,14480,14480,0
|
|
20240812,094300,9164850,14480,14480,14480,14480,0
|
|
20240812,094200,9164850,14480,14480,14480,14480,60
|
|
20240812,094100,8296050,14480,14480,14480,14480,0
|
|
20240812,094000,8296050,14480,14490,14490,14480,13
|
|
20240812,093900,8107790,14650,14530,14650,14530,300
|
|
20240812,093800,3719460,14510,14510,14510,14510,0
|
|
20240812,093700,3719460,14510,14520,14520,14510,20
|
|
20240812,093600,3429180,14530,14530,14530,14530,0
|
|
20240812,093500,3429180,14530,14530,14530,14520,66
|
|
20240812,093400,2470610,14530,14530,14530,14530,0
|
|
20240812,093300,2470610,14530,14530,14530,14530,0
|
|
20240812,093200,2470610,14530,14530,14530,14530,0
|
|
20240812,093100,2470610,14530,14530,14530,14530,5
|
|
20240812,093000,2397960,14520,14550,14550,14520,33
|
|
20240812,092900,1918590,14520,14520,14520,14520,0
|
|
20240812,092800,1918590,14520,14520,14520,14520,0
|
|
20240812,092700,1918590,14520,14520,14520,14520,0
|
|
20240812,092600,1918590,14520,14520,14520,14520,1
|
|
20240812,092500,1904070,14480,14550,14550,14480,49
|
|
20240812,092400,1191400,14600,14600,14600,14600,1
|
|
20240812,092300,1176800,14550,14550,14550,14550,37
|
|
20240812,092200,638450,14550,14550,14550,14550,0
|
|
20240812,092100,638450,14550,14550,14550,14550,2
|
|
20240812,092000,609350,14580,14600,14600,14580,6
|
|
20240812,091900,521790,14650,14650,14650,14650,6
|
|
20240812,091800,433890,14640,14640,14640,14640,0
|
|
20240812,091700,433890,14640,14640,14640,14640,0
|
|
20240812,091600,433890,14640,14640,14640,14640,0
|
|
20240812,091500,433890,14640,14640,14640,14640,0
|
|
20240812,091400,433890,14640,14640,14640,14640,0
|
|
20240812,091300,433890,14640,14640,14640,14640,0
|
|
20240812,091200,433890,14640,14640,14640,14640,1
|
|
20240812,091100,419250,14430,14430,14430,14430,0
|
|
20240812,091000,419250,14430,14430,14430,14430,1
|
|
20240812,090900,404820,14420,14420,14420,14420,0
|
|
20240812,090800,404820,14420,14420,14420,14420,0
|
|
20240812,090700,404820,14420,14420,14420,14420,0
|
|
20240812,090600,404820,14420,14420,14420,14420,0
|
|
20240812,090500,404820,14420,14420,14420,14420,0
|
|
20240812,090400,404820,14420,14420,14420,14420,0
|
|
20240812,090300,404820,14420,14500,14500,14420,17
|
|
20240812,090200,158400,14400,14400,14400,14400,0
|
|
20240812,090100,158400,14400,14400,14400,14400,0
|
|
20240812,090000,158400,14400,14400,14400,14400,11
|