748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,212500,557810010,14560,14560,14560,14560,2812
|
|
20240816,212400,557810010,14560,14560,14560,14560,0
|
|
20240816,212300,557810010,14560,14560,14560,14560,0
|
|
20240816,212200,557810010,14560,14560,14560,14560,0
|
|
20240816,212100,557810010,14560,14560,14560,14560,0
|
|
20240816,212000,557810010,14560,14560,14560,14560,0
|
|
20240816,211900,557810010,14560,14560,14560,14560,0
|
|
20240816,211800,557810010,14560,14560,14560,14560,0
|
|
20240816,211700,557810010,14560,14560,14560,14560,0
|
|
20240816,211600,557810010,14560,14560,14560,14560,0
|
|
20240816,211500,557810010,14560,14560,14560,14560,0
|
|
20240816,211400,557810010,14560,14560,14560,14560,0
|
|
20240816,211300,557810010,14560,14560,14560,14560,0
|
|
20240816,211200,557810010,14560,14560,14560,14560,0
|
|
20240816,211100,557810010,14560,14560,14560,14560,0
|
|
20240816,211000,557810010,14560,14560,14560,14560,0
|
|
20240816,210900,557810010,14560,14560,14560,14560,0
|
|
20240816,210800,557810010,14560,14560,14560,14560,0
|
|
20240816,210700,557810010,14560,14560,14560,14560,0
|
|
20240816,210600,557810010,14560,14560,14560,14560,0
|
|
20240816,210500,557810010,14560,14560,14560,14560,0
|
|
20240816,210400,557810010,14560,14560,14560,14560,0
|
|
20240816,210300,557810010,14560,14560,14560,14560,0
|
|
20240816,210200,557810010,14560,14560,14560,14560,0
|
|
20240816,210100,557810010,14560,14560,14560,14560,0
|
|
20240816,210000,557810010,14560,14560,14560,14560,0
|
|
20240816,205900,557810010,14560,14560,14560,14560,0
|
|
20240816,205800,557810010,14560,14560,14560,14560,0
|
|
20240816,205700,557810010,14560,14560,14560,14560,0
|
|
20240816,205600,557810010,14560,14560,14560,14560,0
|
|
20240816,205500,557810010,14560,14560,14560,14560,2812
|
|
20240816,205400,557810010,14560,14560,14560,14560,0
|
|
20240816,205300,557810010,14560,14560,14560,14560,0
|
|
20240816,205200,557810010,14560,14560,14560,14560,0
|
|
20240816,205100,557810010,14560,14560,14560,14560,0
|
|
20240816,205000,557810010,14560,14560,14560,14560,0
|
|
20240816,204900,557810010,14560,14560,14560,14560,0
|
|
20240816,204800,557810010,14560,14560,14560,14560,0
|
|
20240816,204700,557810010,14560,14560,14560,14560,0
|
|
20240816,204600,557810010,14560,14560,14560,14560,0
|
|
20240816,204500,557810010,14560,14560,14560,14560,0
|
|
20240816,204400,557810010,14560,14560,14560,14560,0
|
|
20240816,204300,557810010,14560,14560,14560,14560,0
|
|
20240816,204200,557810010,14560,14560,14560,14560,0
|
|
20240816,204100,557810010,14560,14560,14560,14560,0
|
|
20240816,204000,557810010,14560,14560,14560,14560,0
|
|
20240816,203900,557810010,14560,14560,14560,14560,0
|
|
20240816,203800,557810010,14560,14560,14560,14560,0
|
|
20240816,203700,557810010,14560,14560,14560,14560,0
|
|
20240816,203600,557810010,14560,14560,14560,14560,0
|
|
20240816,203500,557810010,14560,14560,14560,14560,0
|
|
20240816,203400,557810010,14560,14560,14560,14560,0
|
|
20240816,203300,557810010,14560,14560,14560,14560,0
|
|
20240816,203200,557810010,14560,14560,14560,14560,0
|
|
20240816,203100,557810010,14560,14560,14560,14560,0
|
|
20240816,203000,557810010,14560,14560,14560,14560,0
|
|
20240816,202900,557810010,14560,14560,14560,14560,0
|
|
20240816,202800,557810010,14560,14560,14560,14560,0
|
|
20240816,202700,557810010,14560,14560,14560,14560,0
|
|
20240816,202600,557810010,14560,14560,14560,14560,0
|
|
20240816,202500,557810010,14560,14560,14560,14560,2812
|
|
20240816,202400,557810010,14560,14560,14560,14560,0
|
|
20240816,202300,557810010,14560,14560,14560,14560,0
|
|
20240816,202200,557810010,14560,14560,14560,14560,0
|
|
20240816,202100,557810010,14560,14560,14560,14560,0
|
|
20240816,202000,557810010,14560,14560,14560,14560,0
|
|
20240816,201900,557810010,14560,14560,14560,14560,0
|
|
20240816,201800,557810010,14560,14560,14560,14560,0
|
|
20240816,201700,557810010,14560,14560,14560,14560,0
|
|
20240816,201600,557810010,14560,14560,14560,14560,0
|
|
20240816,201500,557810010,14560,14560,14560,14560,0
|
|
20240816,201400,557810010,14560,14560,14560,14560,0
|
|
20240816,201300,557810010,14560,14560,14560,14560,0
|
|
20240816,201200,557810010,14560,14560,14560,14560,0
|
|
20240816,201100,557810010,14560,14560,14560,14560,0
|
|
20240816,201000,557810010,14560,14560,14560,14560,0
|
|
20240816,200900,557810010,14560,14560,14560,14560,0
|
|
20240816,200800,557810010,14560,14560,14560,14560,0
|
|
20240816,200700,557810010,14560,14560,14560,14560,0
|
|
20240816,200600,557810010,14560,14560,14560,14560,0
|
|
20240816,200500,557810010,14560,14560,14560,14560,0
|
|
20240816,200400,557810010,14560,14560,14560,14560,0
|
|
20240816,200300,557810010,14560,14560,14560,14560,0
|
|
20240816,200200,557810010,14560,14560,14560,14560,0
|
|
20240816,200100,557810010,14560,14560,14560,14560,0
|
|
20240816,200000,557810010,14560,14560,14560,14560,0
|
|
20240816,195900,557810010,14560,14560,14560,14560,0
|
|
20240816,195800,557810010,14560,14560,14560,14560,0
|
|
20240816,195700,557810010,14560,14560,14560,14560,0
|
|
20240816,195600,557810010,14560,14560,14560,14560,0
|
|
20240816,195500,557810010,14560,14560,14560,14560,2812
|
|
20240816,195400,557810010,14560,14560,14560,14560,0
|
|
20240816,195300,557810010,14560,14560,14560,14560,0
|
|
20240816,195200,557810010,14560,14560,14560,14560,0
|
|
20240816,195100,557810010,14560,14560,14560,14560,0
|
|
20240816,195000,557810010,14560,14560,14560,14560,0
|
|
20240816,194900,557810010,14560,14560,14560,14560,0
|
|
20240816,194800,557810010,14560,14560,14560,14560,0
|
|
20240816,194700,557810010,14560,14560,14560,14560,0
|
|
20240816,194600,557810010,14560,14560,14560,14560,0
|
|
20240816,194500,557810010,14560,14560,14560,14560,0
|
|
20240816,194400,557810010,14560,14560,14560,14560,0
|
|
20240816,194300,557810010,14560,14560,14560,14560,0
|
|
20240816,194200,557810010,14560,14560,14560,14560,0
|
|
20240816,194100,557810010,14560,14560,14560,14560,0
|
|
20240816,194000,557810010,14560,14560,14560,14560,0
|
|
20240816,193900,557810010,14560,14560,14560,14560,0
|
|
20240816,193800,557810010,14560,14560,14560,14560,0
|
|
20240816,193700,557810010,14560,14560,14560,14560,0
|
|
20240816,193600,557810010,14560,14560,14560,14560,0
|
|
20240816,193500,557810010,14560,14560,14560,14560,0
|
|
20240816,193400,557810010,14560,14560,14560,14560,0
|
|
20240816,193300,557810010,14560,14560,14560,14560,0
|
|
20240816,193200,557810010,14560,14560,14560,14560,0
|
|
20240816,193100,557810010,14560,14560,14560,14560,0
|
|
20240816,193000,557810010,14560,14560,14560,14560,0
|
|
20240816,192900,557810010,14560,14560,14560,14560,0
|
|
20240816,192800,557810010,14560,14560,14560,14560,0
|
|
20240816,192700,557810010,14560,14560,14560,14560,0
|
|
20240816,192600,557810010,14560,14560,14560,14560,0
|
|
20240816,192500,557810010,14560,14560,14560,14560,2812
|
|
20240816,192400,557810010,14560,14560,14560,14560,0
|
|
20240816,192300,557810010,14560,14560,14560,14560,0
|
|
20240816,192200,557810010,14560,14560,14560,14560,0
|
|
20240816,192100,557810010,14560,14560,14560,14560,0
|
|
20240816,192000,557810010,14560,14560,14560,14560,0
|
|
20240816,191900,557810010,14560,14560,14560,14560,0
|
|
20240816,191800,557810010,14560,14560,14560,14560,0
|
|
20240816,191700,557810010,14560,14560,14560,14560,0
|
|
20240816,191600,557810010,14560,14560,14560,14560,0
|
|
20240816,191500,557810010,14560,14560,14560,14560,0
|
|
20240816,191400,557810010,14560,14560,14560,14560,0
|
|
20240816,191300,557810010,14560,14560,14560,14560,0
|
|
20240816,191200,557810010,14560,14560,14560,14560,0
|
|
20240816,191100,557810010,14560,14560,14560,14560,0
|
|
20240816,191000,557810010,14560,14560,14560,14560,0
|
|
20240816,190900,557810010,14560,14560,14560,14560,0
|
|
20240816,190800,557810010,14560,14560,14560,14560,0
|
|
20240816,190700,557810010,14560,14560,14560,14560,0
|
|
20240816,190600,557810010,14560,14560,14560,14560,0
|
|
20240816,190500,557810010,14560,14560,14560,14560,0
|
|
20240816,190400,557810010,14560,14560,14560,14560,0
|
|
20240816,190300,557810010,14560,14560,14560,14560,0
|
|
20240816,190200,557810010,14560,14560,14560,14560,0
|
|
20240816,190100,557810010,14560,14560,14560,14560,0
|
|
20240816,190000,557810010,14560,14560,14560,14560,0
|
|
20240816,185900,557810010,14560,14560,14560,14560,0
|
|
20240816,185800,557810010,14560,14560,14560,14560,0
|
|
20240816,185700,557810010,14560,14560,14560,14560,0
|
|
20240816,185600,557810010,14560,14560,14560,14560,0
|
|
20240816,185500,557810010,14560,14560,14560,14560,2812
|
|
20240816,185400,557810010,14560,14560,14560,14560,0
|
|
20240816,185300,557810010,14560,14560,14560,14560,0
|
|
20240816,185200,557810010,14560,14560,14560,14560,0
|
|
20240816,185100,557810010,14560,14560,14560,14560,0
|
|
20240816,185000,557810010,14560,14560,14560,14560,0
|
|
20240816,184900,557810010,14560,14560,14560,14560,0
|
|
20240816,184800,557810010,14560,14560,14560,14560,0
|
|
20240816,184700,557810010,14560,14560,14560,14560,0
|
|
20240816,184600,557810010,14560,14560,14560,14560,0
|
|
20240816,184500,557810010,14560,14560,14560,14560,0
|
|
20240816,184400,557810010,14560,14560,14560,14560,0
|
|
20240816,184300,557810010,14560,14560,14560,14560,0
|
|
20240816,184200,557810010,14560,14560,14560,14560,0
|
|
20240816,184100,557810010,14560,14560,14560,14560,0
|
|
20240816,184000,557810010,14560,14560,14560,14560,0
|
|
20240816,183900,557810010,14560,14560,14560,14560,0
|
|
20240816,183800,557810010,14560,14560,14560,14560,0
|
|
20240816,183700,557810010,14560,14560,14560,14560,0
|
|
20240816,183600,557810010,14560,14560,14560,14560,0
|
|
20240816,183500,557810010,14560,14560,14560,14560,0
|
|
20240816,183400,557810010,14560,14560,14560,14560,0
|
|
20240816,183300,557810010,14560,14560,14560,14560,0
|
|
20240816,183200,557810010,14560,14560,14560,14560,0
|
|
20240816,183100,557810010,14560,14560,14560,14560,0
|
|
20240816,183000,557810010,14560,14560,14560,14560,0
|
|
20240816,182900,557810010,14560,14560,14560,14560,0
|
|
20240816,182800,557810010,14560,14560,14560,14560,0
|
|
20240816,182700,557810010,14560,14560,14560,14560,0
|
|
20240816,182600,557810010,14560,14560,14560,14560,0
|
|
20240816,182500,557810010,14560,14560,14560,14560,2812
|
|
20240816,182400,557810010,14560,14560,14560,14560,0
|
|
20240816,182300,557810010,14560,14560,14560,14560,0
|
|
20240816,182200,557810010,14560,14560,14560,14560,0
|
|
20240816,182100,557810010,14560,14560,14560,14560,0
|
|
20240816,182000,557810010,14560,14560,14560,14560,0
|
|
20240816,181900,557810010,14560,14560,14560,14560,0
|
|
20240816,181800,557810010,14560,14560,14560,14560,0
|
|
20240816,181700,557810010,14560,14560,14560,14560,0
|
|
20240816,181600,557810010,14560,14560,14560,14560,0
|
|
20240816,181500,557810010,14560,14560,14560,14560,0
|
|
20240816,181400,557810010,14560,14560,14560,14560,0
|
|
20240816,181300,557810010,14560,14560,14560,14560,0
|
|
20240816,181200,557810010,14560,14560,14560,14560,0
|
|
20240816,181100,557810010,14560,14560,14560,14560,0
|
|
20240816,181000,557810010,14560,14560,14560,14560,0
|
|
20240816,180900,557810010,14560,14560,14560,14560,0
|
|
20240816,180800,557810010,14560,14560,14560,14560,0
|
|
20240816,180700,557810010,14560,14560,14560,14560,0
|
|
20240816,180600,557810010,14560,14560,14560,14560,0
|
|
20240816,180500,557810010,14560,14560,14560,14560,0
|
|
20240816,180400,557810010,14560,14560,14560,14560,0
|
|
20240816,180300,557810010,14560,14560,14560,14560,0
|
|
20240816,180200,557810010,14560,14560,14560,14560,0
|
|
20240816,180100,557810010,14560,14560,14560,14560,0
|
|
20240816,180000,557810010,14560,14560,14560,14560,0
|
|
20240816,175900,557810010,14560,14560,14560,14560,0
|
|
20240816,175800,557810010,14560,14560,14560,14560,0
|
|
20240816,175700,557810010,14560,14560,14560,14560,0
|
|
20240816,175600,557810010,14560,14560,14560,14560,0
|
|
20240816,175500,557810010,14560,14560,14560,14560,2812
|
|
20240816,175400,557810010,14560,14560,14560,14560,0
|
|
20240816,175300,557810010,14560,14560,14560,14560,0
|
|
20240816,175200,557810010,14560,14560,14560,14560,0
|
|
20240816,175100,557810010,14560,14560,14560,14560,0
|
|
20240816,175000,557810010,14560,14560,14560,14560,0
|
|
20240816,174900,557810010,14560,14560,14560,14560,0
|
|
20240816,174800,557810010,14560,14560,14560,14560,0
|
|
20240816,174700,557810010,14560,14560,14560,14560,0
|
|
20240816,174600,557810010,14560,14560,14560,14560,0
|
|
20240816,174500,557810010,14560,14560,14560,14560,0
|
|
20240816,174400,557810010,14560,14560,14560,14560,0
|
|
20240816,174300,557810010,14560,14560,14560,14560,0
|
|
20240816,174200,557810010,14560,14560,14560,14560,0
|
|
20240816,174100,557810010,14560,14560,14560,14560,0
|
|
20240816,174000,557810010,14560,14560,14560,14560,0
|
|
20240816,173900,557810010,14560,14560,14560,14560,0
|
|
20240816,173800,557810010,14560,14560,14560,14560,0
|
|
20240816,173700,557810010,14560,14560,14560,14560,0
|
|
20240816,173600,557810010,14560,14560,14560,14560,0
|
|
20240816,173500,557810010,14560,14560,14560,14560,0
|
|
20240816,173400,557810010,14560,14560,14560,14560,0
|
|
20240816,173300,557810010,14560,14560,14560,14560,0
|
|
20240816,173200,557810010,14560,14560,14560,14560,0
|
|
20240816,173100,557810010,14560,14560,14560,14560,0
|
|
20240816,173000,557810010,14560,14560,14560,14560,0
|
|
20240816,172900,557810010,14560,14560,14560,14560,0
|
|
20240816,172800,557810010,14560,14560,14560,14560,0
|
|
20240816,172700,557810010,14560,14560,14560,14560,0
|
|
20240816,172600,557810010,14560,14560,14560,14560,0
|
|
20240816,172500,557810010,14560,14560,14560,14560,2812
|
|
20240816,172400,557810010,14560,14560,14560,14560,0
|
|
20240816,172300,557810010,14560,14560,14560,14560,0
|
|
20240816,172200,557810010,14560,14560,14560,14560,0
|
|
20240816,172100,557810010,14560,14560,14560,14560,0
|
|
20240816,172000,557810010,14560,14560,14560,14560,0
|
|
20240816,171900,557810010,14560,14560,14560,14560,0
|
|
20240816,171800,557810010,14560,14560,14560,14560,0
|
|
20240816,171700,557810010,14560,14560,14560,14560,0
|
|
20240816,171600,557810010,14560,14560,14560,14560,0
|
|
20240816,171500,557810010,14560,14560,14560,14560,0
|
|
20240816,171400,557810010,14560,14560,14560,14560,0
|
|
20240816,171300,557810010,14560,14560,14560,14560,0
|
|
20240816,171200,557810010,14560,14560,14560,14560,0
|
|
20240816,171100,557810010,14560,14560,14560,14560,0
|
|
20240816,171000,557810010,14560,14560,14560,14560,0
|
|
20240816,170900,557810010,14560,14560,14560,14560,0
|
|
20240816,170800,557810010,14560,14560,14560,14560,0
|
|
20240816,170700,557810010,14560,14560,14560,14560,0
|
|
20240816,170600,557810010,14560,14560,14560,14560,0
|
|
20240816,170500,557810010,14560,14560,14560,14560,0
|
|
20240816,170400,557810010,14560,14560,14560,14560,0
|
|
20240816,170300,557810010,14560,14560,14560,14560,0
|
|
20240816,170200,557810010,14560,14560,14560,14560,0
|
|
20240816,170100,557810010,14560,14560,14560,14560,0
|
|
20240816,170000,557810010,14560,14560,14560,14560,0
|
|
20240816,165900,557810010,14560,14560,14560,14560,0
|
|
20240816,165800,557810010,14560,14560,14560,14560,0
|
|
20240816,165700,557810010,14560,14560,14560,14560,0
|
|
20240816,165600,557810010,14560,14560,14560,14560,0
|
|
20240816,165500,557810010,14560,14560,14560,14560,2812
|
|
20240816,165400,557810010,14560,14560,14560,14560,0
|
|
20240816,165300,557810010,14560,14560,14560,14560,0
|
|
20240816,165200,557810010,14560,14560,14560,14560,0
|
|
20240816,165100,557810010,14560,14560,14560,14560,0
|
|
20240816,165000,557810010,14560,14560,14560,14560,0
|
|
20240816,164900,557810010,14560,14560,14560,14560,0
|
|
20240816,164800,557810010,14560,14560,14560,14560,0
|
|
20240816,164700,557810010,14560,14560,14560,14560,0
|
|
20240816,164600,557810010,14560,14560,14560,14560,0
|
|
20240816,164500,557810010,14560,14560,14560,14560,0
|
|
20240816,164400,557810010,14560,14560,14560,14560,0
|
|
20240816,164300,557810010,14560,14560,14560,14560,0
|
|
20240816,164200,557810010,14560,14560,14560,14560,0
|
|
20240816,164100,557810010,14560,14560,14560,14560,0
|
|
20240816,164000,557810010,14560,14560,14560,14560,0
|
|
20240816,163900,557810010,14560,14560,14560,14560,0
|
|
20240816,163800,557810010,14560,14560,14560,14560,0
|
|
20240816,163700,557810010,14560,14560,14560,14560,0
|
|
20240816,163600,557810010,14560,14560,14560,14560,0
|
|
20240816,163500,557810010,14560,14560,14560,14560,0
|
|
20240816,163400,557810010,14560,14560,14560,14560,0
|
|
20240816,163300,557810010,14560,14560,14560,14560,0
|
|
20240816,163200,557810010,14560,14560,14560,14560,0
|
|
20240816,163100,557810010,14560,14560,14560,14560,0
|
|
20240816,163000,557810010,14560,14560,14560,14560,0
|
|
20240816,162900,557810010,14560,14560,14560,14560,0
|
|
20240816,162800,557810010,14560,14560,14560,14560,0
|
|
20240816,162700,557810010,14560,14560,14560,14560,0
|
|
20240816,162600,557810010,14560,14560,14560,14560,0
|
|
20240816,162500,557810010,14560,14560,14560,14560,2812
|
|
20240816,162400,557810010,14560,14560,14560,14560,0
|
|
20240816,162300,557810010,14560,14560,14560,14560,0
|
|
20240816,162200,557810010,14560,14560,14560,14560,0
|
|
20240816,162100,557810010,14560,14560,14560,14560,0
|
|
20240816,162000,557810010,14560,14560,14560,14560,0
|
|
20240816,161900,557810010,14560,14560,14560,14560,0
|
|
20240816,161800,557810010,14560,14560,14560,14560,0
|
|
20240816,161700,557810010,14560,14560,14560,14560,0
|
|
20240816,161600,557810010,14560,14560,14560,14560,0
|
|
20240816,161500,557810010,14560,14560,14560,14560,0
|
|
20240816,161400,557810010,14560,14560,14560,14560,0
|
|
20240816,161300,557810010,14560,14560,14560,14560,0
|
|
20240816,161200,557810010,14560,14560,14560,14560,0
|
|
20240816,161100,557810010,14560,14560,14560,14560,0
|
|
20240816,161000,557810010,14560,14560,14560,14560,0
|
|
20240816,160900,557810010,14560,14560,14560,14560,0
|
|
20240816,160800,557810010,14560,14560,14560,14560,0
|
|
20240816,160700,557810010,14560,14560,14560,14560,0
|
|
20240816,160600,557810010,14560,14560,14560,14560,0
|
|
20240816,160500,557810010,14560,14560,14560,14560,0
|
|
20240816,160400,557810010,14560,14560,14560,14560,0
|
|
20240816,160300,557810010,14560,14560,14560,14560,0
|
|
20240816,160200,557810010,14560,14560,14560,14560,0
|
|
20240816,160100,557810010,14560,14560,14560,14560,0
|
|
20240816,160000,557810010,14560,14560,14560,14560,0
|
|
20240816,155900,557810010,14560,14560,14560,14560,0
|
|
20240816,155800,557810010,14560,14560,14560,14560,0
|
|
20240816,155700,557810010,14560,14560,14560,14560,0
|
|
20240816,155600,557810010,14560,14560,14560,14560,0
|
|
20240816,155500,557810010,14560,14560,14560,14560,2812
|
|
20240816,155400,557810010,14560,14560,14560,14560,0
|
|
20240816,155300,557810010,14560,14560,14560,14560,0
|
|
20240816,155200,557810010,14560,14560,14560,14560,0
|
|
20240816,155100,557810010,14560,14560,14560,14560,0
|
|
20240816,155000,557810010,14560,14560,14560,14560,0
|
|
20240816,154900,557810010,14560,14560,14560,14560,0
|
|
20240816,154800,557810010,14560,14560,14560,14560,0
|
|
20240816,154700,557810010,14560,14560,14560,14560,0
|
|
20240816,154600,557810010,14560,14560,14560,14560,0
|
|
20240816,154500,557810010,14560,14560,14560,14560,0
|
|
20240816,154400,557810010,14560,14560,14560,14560,0
|
|
20240816,154300,557810010,14560,14560,14560,14560,0
|
|
20240816,154200,557810010,14560,14560,14560,14560,0
|
|
20240816,154100,557810010,14560,14560,14560,14560,0
|
|
20240816,154000,557810010,14560,14560,14560,14560,0
|
|
20240816,153900,557810010,14560,14560,14560,14560,0
|
|
20240816,153800,557810010,14560,14560,14560,14560,0
|
|
20240816,153700,557810010,14560,14560,14560,14560,0
|
|
20240816,153600,557810010,14560,14560,14560,14560,0
|
|
20240816,153500,557810010,14560,14560,14560,14560,0
|
|
20240816,153400,557810010,14560,14560,14560,14560,0
|
|
20240816,153300,557810010,14560,14560,14560,14560,0
|
|
20240816,153200,557810010,14560,14560,14560,14560,0
|
|
20240816,153100,557810010,14560,14560,14560,14560,0
|
|
20240816,153000,557810010,14560,14560,14560,14560,2812
|
|
20240816,152900,516867290,14640,14640,14640,14640,0
|
|
20240816,152800,516867290,14640,14640,14640,14640,0
|
|
20240816,152700,516867290,14640,14640,14640,14640,0
|
|
20240816,152600,516867290,14640,14640,14640,14640,0
|
|
20240816,152500,516867290,14640,14640,14640,14640,0
|
|
20240816,152400,516867290,14640,14640,14640,14640,0
|
|
20240816,152300,516867290,14640,14640,14640,14640,0
|
|
20240816,152200,516867290,14640,14640,14640,14640,0
|
|
20240816,152100,516867290,14640,14640,14640,14640,0
|
|
20240816,152000,516867290,14640,14640,14640,14640,0
|
|
20240816,151900,516867290,14640,14640,14640,14640,28
|
|
20240816,151800,516457370,14650,14650,14650,14650,23
|
|
20240816,151700,516120420,14650,14600,14650,14600,595
|
|
20240816,151600,507425780,14530,14600,14600,14530,333
|
|
20240816,151500,502585680,14530,14530,14590,14530,2984
|
|
20240816,151400,459177730,14540,14540,14540,14540,23
|
|
20240816,151300,458843310,14530,14530,14530,14530,100
|
|
20240816,151200,457390310,14530,14430,14530,14430,1136
|
|
20240816,151100,440923630,14430,14360,14430,14360,32
|
|
20240816,151000,440462120,14370,14380,14430,14370,6
|
|
20240816,150900,440375700,14360,14360,14360,14360,386
|
|
20240816,150800,434832740,14440,14440,14440,14440,1
|
|
20240816,150700,434818300,14360,14450,14450,14360,501
|
|
20240816,150600,427623850,14430,14430,14430,14430,5
|
|
20240816,150500,427551700,14360,14400,14410,14360,64
|
|
20240816,150400,426629580,14410,14350,14410,14350,31
|
|
20240816,150300,426184670,14350,14360,14360,14350,200
|
|
20240816,150200,423314580,14360,14360,14360,14360,0
|
|
20240816,150100,423314580,14360,14360,14360,14360,26
|
|
20240816,150000,422941220,14360,14360,14360,14360,0
|
|
20240816,145900,422941220,14360,14360,14360,14360,24
|
|
20240816,145800,422596580,14360,14360,14360,14360,0
|
|
20240816,145700,422596580,14360,14360,14360,14360,0
|
|
20240816,145600,422596580,14360,14360,14360,14360,200
|
|
20240816,145500,419724580,14450,14470,14470,14450,2572
|
|
20240816,145400,382530380,14470,14470,14470,14470,10
|
|
20240816,145300,382385680,14530,14530,14530,14530,0
|
|
20240816,145200,382385680,14530,14530,14530,14530,117
|
|
20240816,145100,380685670,14530,14520,14530,14520,310
|
|
20240816,145000,376181570,14530,14530,14530,14530,0
|
|
20240816,144900,376181570,14530,14530,14530,14530,0
|
|
20240816,144800,376181570,14530,14530,14530,14530,0
|
|
20240816,144700,376181570,14530,14530,14530,14530,0
|
|
20240816,144600,376181570,14530,14530,14530,14530,0
|
|
20240816,144500,376181570,14530,14530,14530,14530,0
|
|
20240816,144400,376181570,14530,14530,14530,14530,0
|
|
20240816,144300,376181570,14530,14530,14530,14530,1
|
|
20240816,144200,376167040,14530,14530,14530,14530,0
|
|
20240816,144100,376167040,14530,14490,14530,14490,178
|
|
20240816,144000,373587680,14450,14350,14450,14350,445
|
|
20240816,143900,367169710,14350,14350,14350,14350,256
|
|
20240816,143800,363496110,14350,14350,14350,14350,60
|
|
20240816,143700,362635110,14350,14350,14350,14350,0
|
|
20240816,143600,362635110,14350,14350,14350,14350,0
|
|
20240816,143500,362635110,14350,14310,14350,14310,575
|
|
20240816,143400,354393680,14310,14220,14310,14220,275
|
|
20240816,143300,350472160,14220,14220,14220,14220,0
|
|
20240816,143200,350472160,14220,14220,14220,14220,0
|
|
20240816,143100,350472160,14220,14220,14220,14220,0
|
|
20240816,143000,350472160,14220,14220,14220,14220,0
|
|
20240816,142900,350472160,14220,14220,14220,14220,0
|
|
20240816,142800,350472160,14220,14220,14220,14220,0
|
|
20240816,142700,350472160,14220,14220,14220,14220,0
|
|
20240816,142600,350472160,14220,14220,14220,14220,0
|
|
20240816,142500,350472160,14220,14220,14220,14220,0
|
|
20240816,142400,350472160,14220,14220,14220,14220,0
|
|
20240816,142300,350472160,14220,14220,14220,14220,0
|
|
20240816,142200,350472160,14220,14220,14220,14220,0
|
|
20240816,142100,350472160,14220,14220,14220,14220,0
|
|
20240816,142000,350472160,14220,14220,14220,14220,1
|
|
20240816,141900,350457940,14210,14210,14210,14210,1
|
|
20240816,141800,350443730,14210,14210,14210,14210,0
|
|
20240816,141700,350443730,14210,14210,14210,14210,0
|
|
20240816,141600,350443730,14210,14210,14210,14210,0
|
|
20240816,141500,350443730,14210,14210,14210,14210,5
|
|
20240816,141400,350372680,14210,14210,14210,14210,0
|
|
20240816,141300,350372680,14210,14210,14210,14210,0
|
|
20240816,141200,350372680,14210,14210,14210,14210,10
|
|
20240816,141100,350230580,14220,14220,14220,14220,0
|
|
20240816,141000,350230580,14220,14220,14220,14220,0
|
|
20240816,140900,350230580,14220,14210,14220,14210,32
|
|
20240816,140800,349775760,14200,14200,14200,14200,1
|
|
20240816,140700,349761560,14200,14200,14200,14200,0
|
|
20240816,140600,349761560,14200,14200,14200,14200,0
|
|
20240816,140500,349761560,14200,14200,14200,14200,10
|
|
20240816,140400,349619560,14200,14200,14200,14200,0
|
|
20240816,140300,349619560,14200,14200,14200,14200,0
|
|
20240816,140200,349619560,14200,14200,14200,14200,0
|
|
20240816,140100,349619560,14200,14190,14200,14190,213
|
|
20240816,140000,346595960,14190,14190,14190,14190,0
|
|
20240816,135900,346595960,14190,14190,14190,14190,0
|
|
20240816,135800,346595960,14190,14190,14190,14190,0
|
|
20240816,135700,346595960,14190,14190,14190,14190,0
|
|
20240816,135600,346595960,14190,14190,14190,14190,0
|
|
20240816,135500,346595960,14190,14190,14190,14190,0
|
|
20240816,135400,346595960,14190,14190,14190,14190,5
|
|
20240816,135300,346525010,14190,14190,14190,14190,0
|
|
20240816,135200,346525010,14190,14190,14190,14190,1
|
|
20240816,135100,346510820,14150,14150,14150,14150,1
|
|
20240816,135000,346496670,14150,14150,14150,14150,0
|
|
20240816,134900,346496670,14150,14150,14150,14150,0
|
|
20240816,134800,346496670,14150,14150,14150,14150,0
|
|
20240816,134700,346496670,14150,14150,14150,14150,1
|
|
20240816,134600,346482520,14150,14150,14150,14150,0
|
|
20240816,134500,346482520,14150,14150,14150,14150,0
|
|
20240816,134400,346482520,14150,14150,14150,14150,0
|
|
20240816,134300,346482520,14150,14150,14150,14150,100
|
|
20240816,134200,345067520,14160,14160,14160,14160,0
|
|
20240816,134100,345067520,14160,14160,14160,14160,0
|
|
20240816,134000,345067520,14160,14160,14160,14160,0
|
|
20240816,133900,345067520,14160,14160,14160,14160,22
|
|
20240816,133800,344756000,14190,14190,14190,14190,0
|
|
20240816,133700,344756000,14190,14190,14190,14190,0
|
|
20240816,133600,344756000,14190,14190,14190,14190,0
|
|
20240816,133500,344756000,14190,14190,14190,14190,0
|
|
20240816,133400,344756000,14190,14190,14190,14190,0
|
|
20240816,133300,344756000,14190,14190,14190,14190,0
|
|
20240816,133200,344756000,14190,14190,14190,14190,0
|
|
20240816,133100,344756000,14190,14190,14190,14190,0
|
|
20240816,133000,344756000,14190,14190,14190,14190,0
|
|
20240816,132900,344756000,14190,14190,14190,14190,0
|
|
20240816,132800,344756000,14190,14190,14190,14190,0
|
|
20240816,132700,344756000,14190,14190,14190,14190,0
|
|
20240816,132600,344756000,14190,14190,14190,14190,1
|
|
20240816,132500,344741810,14190,14190,14190,14190,0
|
|
20240816,132400,344741810,14190,14190,14190,14190,0
|
|
20240816,132300,344741810,14190,14190,14190,14190,0
|
|
20240816,132200,344741810,14190,14190,14190,14190,0
|
|
20240816,132100,344741810,14190,14190,14190,14190,0
|
|
20240816,132000,344741810,14190,14190,14190,14190,0
|
|
20240816,131900,344741810,14190,14190,14190,14190,0
|
|
20240816,131800,344741810,14190,14190,14190,14190,0
|
|
20240816,131700,344741810,14190,14190,14190,14190,0
|
|
20240816,131600,344741810,14190,14190,14190,14190,0
|
|
20240816,131500,344741810,14190,14190,14190,14190,0
|
|
20240816,131400,344741810,14190,14190,14190,14190,0
|
|
20240816,131300,344741810,14190,14190,14190,14190,0
|
|
20240816,131200,344741810,14190,14190,14190,14190,0
|
|
20240816,131100,344741810,14190,14190,14190,14190,0
|
|
20240816,131000,344741810,14190,14190,14190,14190,10
|
|
20240816,130900,344599910,14190,14190,14190,14190,0
|
|
20240816,130800,344599910,14190,14190,14190,14190,0
|
|
20240816,130700,344599910,14190,14190,14190,14190,0
|
|
20240816,130600,344599910,14190,14190,14190,14190,0
|
|
20240816,130500,344599910,14190,14190,14190,14190,0
|
|
20240816,130400,344599910,14190,14190,14190,14190,0
|
|
20240816,130300,344599910,14190,14190,14190,14190,0
|
|
20240816,130200,344599910,14190,14190,14190,14190,0
|
|
20240816,130100,344599910,14190,14190,14190,14190,1
|
|
20240816,130000,344585720,14190,14190,14190,14190,0
|
|
20240816,125900,344585720,14190,14190,14190,14190,0
|
|
20240816,125800,344585720,14190,14190,14190,14190,0
|
|
20240816,125700,344585720,14190,14190,14190,14190,20
|
|
20240816,125600,344301920,14190,14140,14190,14130,45
|
|
20240816,125500,343665940,14130,14130,14130,14130,0
|
|
20240816,125400,343665940,14130,14130,14130,14130,0
|
|
20240816,125300,343665940,14130,14130,14130,14130,0
|
|
20240816,125200,343665940,14130,14130,14130,14130,0
|
|
20240816,125100,343665940,14130,14130,14130,14130,0
|
|
20240816,125000,343665940,14130,14130,14130,14130,0
|
|
20240816,124900,343665940,14130,14130,14130,14130,0
|
|
20240816,124800,343665940,14130,14130,14130,14130,0
|
|
20240816,124700,343665940,14130,14130,14130,14130,0
|
|
20240816,124600,343665940,14130,14130,14130,14130,0
|
|
20240816,124500,343665940,14130,14130,14130,14130,0
|
|
20240816,124400,343665940,14130,14130,14130,14130,0
|
|
20240816,124300,343665940,14130,14130,14130,14130,0
|
|
20240816,124200,343665940,14130,14130,14130,14130,0
|
|
20240816,124100,343665940,14130,14130,14130,14130,0
|
|
20240816,124000,343665940,14130,14130,14130,14130,0
|
|
20240816,123900,343665940,14130,14130,14130,14130,0
|
|
20240816,123800,343665940,14130,14130,14130,14130,110
|
|
20240816,123700,342111640,14140,14140,14140,14140,300
|
|
20240816,123600,337869640,14140,14140,14140,14140,0
|
|
20240816,123500,337869640,14140,14140,14140,14140,0
|
|
20240816,123400,337869640,14140,14140,14140,14140,20
|
|
20240816,123300,337586840,14200,14200,14200,14200,0
|
|
20240816,123200,337586840,14200,14200,14200,14200,0
|
|
20240816,123100,337586840,14200,14200,14200,14200,0
|
|
20240816,123000,337586840,14200,14200,14200,14200,1
|
|
20240816,122900,337572640,14200,14200,14200,14200,0
|
|
20240816,122800,337572640,14200,14200,14200,14200,1
|
|
20240816,122700,337558440,14200,14200,14200,14200,0
|
|
20240816,122600,337558440,14200,14200,14200,14200,0
|
|
20240816,122500,337558440,14200,14200,14200,14200,0
|
|
20240816,122400,337558440,14200,14200,14200,14200,0
|
|
20240816,122300,337558440,14200,14200,14200,14200,0
|
|
20240816,122200,337558440,14200,14200,14200,14200,0
|
|
20240816,122100,337558440,14200,14200,14200,14200,0
|
|
20240816,122000,337558440,14200,14200,14200,14200,0
|
|
20240816,121900,337558440,14200,14200,14200,14200,0
|
|
20240816,121800,337558440,14200,14200,14200,14200,10
|
|
20240816,121700,337416440,14120,14120,14120,14120,0
|
|
20240816,121600,337416440,14120,14110,14120,14110,25
|
|
20240816,121500,337063450,14110,14110,14110,14110,34
|
|
20240816,121400,336583710,14110,14130,14130,14110,700
|
|
20240816,121300,326697350,14130,14130,14130,14130,0
|
|
20240816,121200,326697350,14130,14130,14130,14130,0
|
|
20240816,121100,326697350,14130,14130,14130,14130,0
|
|
20240816,121000,326697350,14130,14130,14130,14130,0
|
|
20240816,120900,326697350,14130,14130,14130,14130,0
|
|
20240816,120800,326697350,14130,14130,14130,14130,0
|
|
20240816,120700,326697350,14130,14130,14130,14130,0
|
|
20240816,120600,326697350,14130,14130,14130,14130,1
|
|
20240816,120500,326683220,14130,14130,14130,14130,0
|
|
20240816,120400,326683220,14130,14130,14130,14130,0
|
|
20240816,120300,326683220,14130,14130,14130,14130,2
|
|
20240816,120200,326654960,14120,14120,14120,14120,0
|
|
20240816,120100,326654960,14120,14120,14120,14120,0
|
|
20240816,120000,326654960,14120,14120,14120,14120,80
|
|
20240816,115900,325525360,14120,14120,14120,14120,0
|
|
20240816,115800,325525360,14120,14120,14120,14120,0
|
|
20240816,115700,325525360,14120,14120,14120,14120,0
|
|
20240816,115600,325525360,14120,14120,14120,14120,0
|
|
20240816,115500,325525360,14120,14120,14120,14120,0
|
|
20240816,115400,325525360,14120,14120,14120,14120,0
|
|
20240816,115300,325525360,14120,14120,14120,14120,0
|
|
20240816,115200,325525360,14120,14120,14120,14120,0
|
|
20240816,115100,325525360,14120,14120,14120,14120,0
|
|
20240816,115000,325525360,14120,14120,14120,14120,0
|
|
20240816,114900,325525360,14120,14120,14120,14120,0
|
|
20240816,114800,325525360,14120,14120,14120,14120,0
|
|
20240816,114700,325525360,14120,14120,14120,14120,0
|
|
20240816,114600,325525360,14120,14120,14120,14120,0
|
|
20240816,114500,325525360,14120,14120,14120,14120,0
|
|
20240816,114400,325525360,14120,14120,14120,14120,0
|
|
20240816,114300,325525360,14120,14120,14120,14120,0
|
|
20240816,114200,325525360,14120,14120,14120,14120,0
|
|
20240816,114100,325525360,14120,14120,14120,14120,0
|
|
20240816,114000,325525360,14120,14120,14120,14120,20
|
|
20240816,113900,325242960,14200,14200,14200,14200,0
|
|
20240816,113800,325242960,14200,14200,14200,14200,0
|
|
20240816,113700,325242960,14200,14200,14200,14200,0
|
|
20240816,113600,325242960,14200,14200,14200,14200,1
|
|
20240816,113500,325228760,14200,14220,14220,14200,69
|
|
20240816,113400,324248920,14310,14310,14310,14310,0
|
|
20240816,113300,324248920,14310,14310,14310,14310,0
|
|
20240816,113200,324248920,14310,14310,14310,14310,0
|
|
20240816,113100,324248920,14310,14310,14310,14310,0
|
|
20240816,113000,324248920,14310,14310,14310,14310,0
|
|
20240816,112900,324248920,14310,14310,14310,14310,0
|
|
20240816,112800,324248920,14310,14310,14310,14310,0
|
|
20240816,112700,324248920,14310,14310,14310,14310,0
|
|
20240816,112600,324248920,14310,14310,14310,14310,0
|
|
20240816,112500,324248920,14310,14310,14310,14310,0
|
|
20240816,112400,324248920,14310,14310,14310,14310,0
|
|
20240816,112300,324248920,14310,14310,14310,14310,0
|
|
20240816,112200,324248920,14310,14310,14310,14310,50
|
|
20240816,112100,323533420,14320,14320,14320,14320,0
|
|
20240816,112000,323533420,14320,14320,14320,14320,0
|
|
20240816,111900,323533420,14320,14320,14320,14320,0
|
|
20240816,111800,323533420,14320,14320,14320,14320,0
|
|
20240816,111700,323533420,14320,14310,14320,14310,2
|
|
20240816,111600,323504790,14330,14330,14330,14330,3
|
|
20240816,111500,323461800,14330,14220,14330,14220,95
|
|
20240816,111400,322100780,14330,14330,14330,14330,1
|
|
20240816,111300,322086450,14070,14160,14160,14070,100
|
|
20240816,111200,320678930,14210,14080,14610,14080,1076
|
|
20240816,111100,305399230,14030,14050,14050,14030,262
|
|
20240816,111000,301721680,14050,14050,14050,14050,21
|
|
20240816,110900,301426630,14050,14050,14050,14050,27
|
|
20240816,110800,301047280,14080,14080,14080,14080,0
|
|
20240816,110700,301047280,14080,14010,14080,14010,264
|
|
20240816,110600,297334640,14000,14000,14000,14000,0
|
|
20240816,110500,297334640,14000,13870,14000,13870,5139
|
|
20240816,110400,225675440,13850,13850,13850,13850,0
|
|
20240816,110300,225675440,13850,13850,13850,13850,0
|
|
20240816,110200,225675440,13850,13850,13850,13850,0
|
|
20240816,110100,225675440,13850,13850,13850,13850,0
|
|
20240816,110000,225675440,13850,13850,13850,13850,0
|
|
20240816,105900,225675440,13850,13860,13860,13850,42
|
|
20240816,105800,225093610,13870,13870,13870,13870,100
|
|
20240816,105700,223706610,13860,13870,13870,13860,36
|
|
20240816,105600,223207300,13850,13850,13850,13850,0
|
|
20240816,105500,223207300,13850,13850,13850,13850,0
|
|
20240816,105400,223207300,13850,13850,13850,13850,8
|
|
20240816,105300,223096500,13870,13870,13870,13870,0
|
|
20240816,105200,223096500,13870,13870,13870,13870,0
|
|
20240816,105100,223096500,13870,13870,13870,13870,2
|
|
20240816,105000,223068760,13870,13850,13870,13850,6
|
|
20240816,104900,222985640,13840,13840,13840,13840,0
|
|
20240816,104800,222985640,13840,13840,13840,13840,74
|
|
20240816,104700,221961480,13840,13840,13840,13840,0
|
|
20240816,104600,221961480,13840,13840,13840,13840,0
|
|
20240816,104500,221961480,13840,13840,13840,13840,0
|
|
20240816,104400,221961480,13840,13840,13840,13840,4
|
|
20240816,104300,221906120,13830,13830,13830,13830,0
|
|
20240816,104200,221906120,13830,13830,13830,13830,0
|
|
20240816,104100,221906120,13830,13830,13830,13830,0
|
|
20240816,104000,221906120,13830,13830,13830,13830,0
|
|
20240816,103900,221906120,13830,13830,13830,13830,0
|
|
20240816,103800,221906120,13830,13830,13830,13830,0
|
|
20240816,103700,221906120,13830,13830,13830,13830,0
|
|
20240816,103600,221906120,13830,13830,13830,13830,4
|
|
20240816,103500,221850800,13850,13850,13850,13850,0
|
|
20240816,103400,221850800,13850,13870,13870,13850,5
|
|
20240816,103300,221781500,13870,13870,13870,13870,1
|
|
20240816,103200,221767630,13890,13890,13890,13890,0
|
|
20240816,103100,221767630,13890,13890,13890,13890,1
|
|
20240816,103000,221753740,13900,13900,13900,13900,42
|
|
20240816,102900,221169940,13900,13900,13900,13900,1
|
|
20240816,102800,221156040,13900,13900,13900,13900,0
|
|
20240816,102700,221156040,13900,13900,13900,13900,26
|
|
20240816,102600,220794640,13810,13810,13810,13810,0
|
|
20240816,102500,220794640,13810,13810,13810,13810,1074
|
|
20240816,102400,205962700,13810,13810,13810,13810,15
|
|
20240816,102300,205755550,13810,13810,13810,13810,0
|
|
20240816,102200,205755550,13810,13840,13840,13810,500
|
|
20240816,102100,198841180,13840,13840,13840,13840,48
|
|
20240816,102000,198176860,13840,13840,13840,13840,30
|
|
20240816,101900,197761660,13830,13850,13850,13830,217
|
|
20240816,101800,194758290,13840,13840,13840,13840,30
|
|
20240816,101700,194343090,13840,13840,13840,13840,0
|
|
20240816,101600,194343090,13840,13840,13840,13840,7
|
|
20240816,101500,194246210,13840,13850,13850,13840,478
|
|
20240816,101400,187628040,13850,13850,13850,13850,0
|
|
20240816,101300,187628040,13850,13850,13850,13850,0
|
|
20240816,101200,187628040,13850,13850,13850,13850,0
|
|
20240816,101100,187628040,13850,13850,13850,13850,38
|
|
20240816,101000,187101740,13850,13850,13850,13850,302
|
|
20240816,100900,182919040,13850,13850,13850,13850,0
|
|
20240816,100800,182919040,13850,13850,13850,13850,60
|
|
20240816,100700,182088040,13850,13850,13850,13850,129
|
|
20240816,100600,180301390,13860,13860,13860,13860,45
|
|
20240816,100500,179677690,13890,13890,13890,13890,0
|
|
20240816,100400,179677690,13890,13890,13890,13890,0
|
|
20240816,100300,179677690,13890,13890,13890,13890,0
|
|
20240816,100200,179677690,13890,13890,13890,13890,50
|
|
20240816,100100,178983190,13900,13900,13900,13900,0
|
|
20240816,100000,178983190,13900,13900,13900,13900,0
|
|
20240816,095900,178983190,13900,13900,13900,13900,50
|
|
20240816,095800,178288190,13900,13900,13900,13900,0
|
|
20240816,095700,178288190,13900,13900,13900,13900,10
|
|
20240816,095600,178149190,13900,13900,13900,13900,0
|
|
20240816,095500,178149190,13900,13900,13900,13900,10
|
|
20240816,095400,178010190,13900,13900,13900,13900,0
|
|
20240816,095300,178010190,13900,13900,13900,13900,0
|
|
20240816,095200,178010190,13900,13900,13900,13900,60
|
|
20240816,095100,177176190,13900,13900,13900,13900,4
|
|
20240816,095000,177120590,13900,13900,13900,13900,6
|
|
20240816,094900,177037190,13900,13900,13900,13900,1
|
|
20240816,094800,177023290,13850,13850,13850,13850,57
|
|
20240816,094700,176233840,13850,13850,13850,13850,89
|
|
20240816,094600,175001190,13850,13850,13850,13850,0
|
|
20240816,094500,175001190,13850,13850,13850,13850,15
|
|
20240816,094400,174793440,13850,13850,13850,13850,4
|
|
20240816,094300,174738040,13850,13850,13850,13850,0
|
|
20240816,094200,174738040,13850,13850,13850,13850,0
|
|
20240816,094100,174738040,13850,13850,13850,13850,5
|
|
20240816,094000,174668790,13850,13850,13850,13850,0
|
|
20240816,093900,174668790,13850,13850,13850,13850,15
|
|
20240816,093800,174461040,13890,13890,13890,13890,1
|
|
20240816,093700,174447150,13810,13810,13810,13810,0
|
|
20240816,093600,174447150,13810,13810,13810,13810,0
|
|
20240816,093500,174447150,13810,13810,13810,13810,56
|
|
20240816,093400,173673790,13810,13810,13810,13810,112
|
|
20240816,093300,172127070,13840,13840,13840,13840,0
|
|
20240816,093200,172127070,13840,13820,13920,13810,63
|
|
20240816,093100,171256890,13810,13820,13820,13810,27
|
|
20240816,093000,170883960,13820,13820,13820,13810,372
|
|
20240816,092900,165745660,13820,13820,13820,13810,2075
|
|
20240816,092800,137089160,13820,13830,13830,13820,186
|
|
20240816,092700,134518170,13820,13820,13820,13820,172
|
|
20240816,092600,132141130,13820,13830,13830,13820,420
|
|
20240816,092500,126333920,13830,13850,13850,13830,840
|
|
20240816,092400,114713240,13830,13940,13940,13830,681
|
|
20240816,092300,105258150,13880,13940,13940,13880,244
|
|
20240816,092200,101871370,13940,13940,13940,13940,1
|
|
20240816,092100,101857430,13950,13950,13950,13950,32
|
|
20240816,092000,101411030,13880,13920,13920,13880,2750
|
|
20240816,091900,63184980,13970,13970,13970,13970,54
|
|
20240816,091800,62430600,13900,13900,13900,13900,0
|
|
20240816,091700,62430600,13900,13920,13920,13900,790
|
|
20240816,091600,51447390,13900,14000,14000,13900,502
|
|
20240816,091500,44463340,13930,13930,13930,13930,0
|
|
20240816,091400,44463340,13930,13930,13930,13930,75
|
|
20240816,091300,43418590,13930,13960,13960,13930,414
|
|
20240816,091200,37643080,13960,14000,14000,13960,97
|
|
20240816,091100,36288320,14000,14000,14000,14000,28
|
|
20240816,091000,35896320,13970,13980,13980,13950,1700
|
|
20240816,090900,12171750,13980,13980,13980,13980,50
|
|
20240816,090800,11472750,14000,14000,14000,14000,0
|
|
20240816,090700,11472750,14000,14010,14010,13990,481
|
|
20240816,090600,4739940,14010,14010,14010,14010,1
|
|
20240816,090500,4725930,14010,14040,14040,14010,29
|
|
20240816,090400,4319450,14050,14050,14050,14050,61
|
|
20240816,090300,3462400,14050,14050,14050,14050,25
|
|
20240816,090200,3111150,14050,14050,14050,14050,58
|
|
20240816,090100,2296250,14050,14050,14050,14050,11
|
|
20240816,090000,2141700,14090,14090,14110,14090,152
|