748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,212500,868481020,14700,14700,14700,14700,489
|
|
20240819,212400,868481020,14700,14700,14700,14700,0
|
|
20240819,212300,868481020,14700,14700,14700,14700,0
|
|
20240819,212200,868481020,14700,14700,14700,14700,0
|
|
20240819,212100,868481020,14700,14700,14700,14700,0
|
|
20240819,212000,868481020,14700,14700,14700,14700,0
|
|
20240819,211900,868481020,14700,14700,14700,14700,0
|
|
20240819,211800,868481020,14700,14700,14700,14700,0
|
|
20240819,211700,868481020,14700,14700,14700,14700,0
|
|
20240819,211600,868481020,14700,14700,14700,14700,0
|
|
20240819,211500,868481020,14700,14700,14700,14700,0
|
|
20240819,211400,868481020,14700,14700,14700,14700,0
|
|
20240819,211300,868481020,14700,14700,14700,14700,0
|
|
20240819,211200,868481020,14700,14700,14700,14700,0
|
|
20240819,211100,868481020,14700,14700,14700,14700,0
|
|
20240819,211000,868481020,14700,14700,14700,14700,0
|
|
20240819,210900,868481020,14700,14700,14700,14700,0
|
|
20240819,210800,868481020,14700,14700,14700,14700,0
|
|
20240819,210700,868481020,14700,14700,14700,14700,0
|
|
20240819,210600,868481020,14700,14700,14700,14700,0
|
|
20240819,210500,868481020,14700,14700,14700,14700,0
|
|
20240819,210400,868481020,14700,14700,14700,14700,0
|
|
20240819,210300,868481020,14700,14700,14700,14700,0
|
|
20240819,210200,868481020,14700,14700,14700,14700,0
|
|
20240819,210100,868481020,14700,14700,14700,14700,0
|
|
20240819,210000,868481020,14700,14700,14700,14700,0
|
|
20240819,205900,868481020,14700,14700,14700,14700,0
|
|
20240819,205800,868481020,14700,14700,14700,14700,0
|
|
20240819,205700,868481020,14700,14700,14700,14700,0
|
|
20240819,205600,868481020,14700,14700,14700,14700,0
|
|
20240819,205500,868481020,14700,14700,14700,14700,489
|
|
20240819,205400,868481020,14700,14700,14700,14700,0
|
|
20240819,205300,868481020,14700,14700,14700,14700,0
|
|
20240819,205200,868481020,14700,14700,14700,14700,0
|
|
20240819,205100,868481020,14700,14700,14700,14700,0
|
|
20240819,205000,868481020,14700,14700,14700,14700,0
|
|
20240819,204900,868481020,14700,14700,14700,14700,0
|
|
20240819,204800,868481020,14700,14700,14700,14700,0
|
|
20240819,204700,868481020,14700,14700,14700,14700,0
|
|
20240819,204600,868481020,14700,14700,14700,14700,0
|
|
20240819,204500,868481020,14700,14700,14700,14700,0
|
|
20240819,204400,868481020,14700,14700,14700,14700,0
|
|
20240819,204300,868481020,14700,14700,14700,14700,0
|
|
20240819,204200,868481020,14700,14700,14700,14700,0
|
|
20240819,204100,868481020,14700,14700,14700,14700,0
|
|
20240819,204000,868481020,14700,14700,14700,14700,0
|
|
20240819,203900,868481020,14700,14700,14700,14700,0
|
|
20240819,203800,868481020,14700,14700,14700,14700,0
|
|
20240819,203700,868481020,14700,14700,14700,14700,0
|
|
20240819,203600,868481020,14700,14700,14700,14700,0
|
|
20240819,203500,868481020,14700,14700,14700,14700,0
|
|
20240819,203400,868481020,14700,14700,14700,14700,0
|
|
20240819,203300,868481020,14700,14700,14700,14700,0
|
|
20240819,203200,868481020,14700,14700,14700,14700,0
|
|
20240819,203100,868481020,14700,14700,14700,14700,0
|
|
20240819,203000,868481020,14700,14700,14700,14700,0
|
|
20240819,202900,868481020,14700,14700,14700,14700,0
|
|
20240819,202800,868481020,14700,14700,14700,14700,0
|
|
20240819,202700,868481020,14700,14700,14700,14700,0
|
|
20240819,202600,868481020,14700,14700,14700,14700,0
|
|
20240819,202500,868481020,14700,14700,14700,14700,489
|
|
20240819,202400,868481020,14700,14700,14700,14700,0
|
|
20240819,202300,868481020,14700,14700,14700,14700,0
|
|
20240819,202200,868481020,14700,14700,14700,14700,0
|
|
20240819,202100,868481020,14700,14700,14700,14700,0
|
|
20240819,202000,868481020,14700,14700,14700,14700,0
|
|
20240819,201900,868481020,14700,14700,14700,14700,0
|
|
20240819,201800,868481020,14700,14700,14700,14700,0
|
|
20240819,201700,868481020,14700,14700,14700,14700,0
|
|
20240819,201600,868481020,14700,14700,14700,14700,0
|
|
20240819,201500,868481020,14700,14700,14700,14700,0
|
|
20240819,201400,868481020,14700,14700,14700,14700,0
|
|
20240819,201300,868481020,14700,14700,14700,14700,0
|
|
20240819,201200,868481020,14700,14700,14700,14700,0
|
|
20240819,201100,868481020,14700,14700,14700,14700,0
|
|
20240819,201000,868481020,14700,14700,14700,14700,0
|
|
20240819,200900,868481020,14700,14700,14700,14700,0
|
|
20240819,200800,868481020,14700,14700,14700,14700,0
|
|
20240819,200700,868481020,14700,14700,14700,14700,0
|
|
20240819,200600,868481020,14700,14700,14700,14700,0
|
|
20240819,200500,868481020,14700,14700,14700,14700,0
|
|
20240819,200400,868481020,14700,14700,14700,14700,0
|
|
20240819,200300,868481020,14700,14700,14700,14700,0
|
|
20240819,200200,868481020,14700,14700,14700,14700,0
|
|
20240819,200100,868481020,14700,14700,14700,14700,0
|
|
20240819,200000,868481020,14700,14700,14700,14700,0
|
|
20240819,195900,868481020,14700,14700,14700,14700,0
|
|
20240819,195800,868481020,14700,14700,14700,14700,0
|
|
20240819,195700,868481020,14700,14700,14700,14700,0
|
|
20240819,195600,868481020,14700,14700,14700,14700,0
|
|
20240819,195500,868481020,14700,14700,14700,14700,489
|
|
20240819,195400,868481020,14700,14700,14700,14700,0
|
|
20240819,195300,868481020,14700,14700,14700,14700,0
|
|
20240819,195200,868481020,14700,14700,14700,14700,0
|
|
20240819,195100,868481020,14700,14700,14700,14700,0
|
|
20240819,195000,868481020,14700,14700,14700,14700,0
|
|
20240819,194900,868481020,14700,14700,14700,14700,0
|
|
20240819,194800,868481020,14700,14700,14700,14700,0
|
|
20240819,194700,868481020,14700,14700,14700,14700,0
|
|
20240819,194600,868481020,14700,14700,14700,14700,0
|
|
20240819,194500,868481020,14700,14700,14700,14700,0
|
|
20240819,194400,868481020,14700,14700,14700,14700,0
|
|
20240819,194300,868481020,14700,14700,14700,14700,0
|
|
20240819,194200,868481020,14700,14700,14700,14700,0
|
|
20240819,194100,868481020,14700,14700,14700,14700,0
|
|
20240819,194000,868481020,14700,14700,14700,14700,0
|
|
20240819,193900,868481020,14700,14700,14700,14700,0
|
|
20240819,193800,868481020,14700,14700,14700,14700,0
|
|
20240819,193700,868481020,14700,14700,14700,14700,0
|
|
20240819,193600,868481020,14700,14700,14700,14700,0
|
|
20240819,193500,868481020,14700,14700,14700,14700,0
|
|
20240819,193400,868481020,14700,14700,14700,14700,0
|
|
20240819,193300,868481020,14700,14700,14700,14700,0
|
|
20240819,193200,868481020,14700,14700,14700,14700,0
|
|
20240819,193100,868481020,14700,14700,14700,14700,0
|
|
20240819,193000,868481020,14700,14700,14700,14700,0
|
|
20240819,192900,868481020,14700,14700,14700,14700,0
|
|
20240819,192800,868481020,14700,14700,14700,14700,0
|
|
20240819,192700,868481020,14700,14700,14700,14700,0
|
|
20240819,192600,868481020,14700,14700,14700,14700,0
|
|
20240819,192500,868481020,14700,14700,14700,14700,489
|
|
20240819,192400,868481020,14700,14700,14700,14700,0
|
|
20240819,192300,868481020,14700,14700,14700,14700,0
|
|
20240819,192200,868481020,14700,14700,14700,14700,0
|
|
20240819,192100,868481020,14700,14700,14700,14700,0
|
|
20240819,192000,868481020,14700,14700,14700,14700,0
|
|
20240819,191900,868481020,14700,14700,14700,14700,0
|
|
20240819,191800,868481020,14700,14700,14700,14700,0
|
|
20240819,191700,868481020,14700,14700,14700,14700,0
|
|
20240819,191600,868481020,14700,14700,14700,14700,0
|
|
20240819,191500,868481020,14700,14700,14700,14700,0
|
|
20240819,191400,868481020,14700,14700,14700,14700,0
|
|
20240819,191300,868481020,14700,14700,14700,14700,0
|
|
20240819,191200,868481020,14700,14700,14700,14700,0
|
|
20240819,191100,868481020,14700,14700,14700,14700,0
|
|
20240819,191000,868481020,14700,14700,14700,14700,0
|
|
20240819,190900,868481020,14700,14700,14700,14700,0
|
|
20240819,190800,868481020,14700,14700,14700,14700,0
|
|
20240819,190700,868481020,14700,14700,14700,14700,0
|
|
20240819,190600,868481020,14700,14700,14700,14700,0
|
|
20240819,190500,868481020,14700,14700,14700,14700,0
|
|
20240819,190400,868481020,14700,14700,14700,14700,0
|
|
20240819,190300,868481020,14700,14700,14700,14700,0
|
|
20240819,190200,868481020,14700,14700,14700,14700,0
|
|
20240819,190100,868481020,14700,14700,14700,14700,0
|
|
20240819,190000,868481020,14700,14700,14700,14700,0
|
|
20240819,185900,868481020,14700,14700,14700,14700,0
|
|
20240819,185800,868481020,14700,14700,14700,14700,0
|
|
20240819,185700,868481020,14700,14700,14700,14700,0
|
|
20240819,185600,868481020,14700,14700,14700,14700,0
|
|
20240819,185500,868481020,14700,14700,14700,14700,489
|
|
20240819,185400,868481020,14700,14700,14700,14700,0
|
|
20240819,185300,868481020,14700,14700,14700,14700,0
|
|
20240819,185200,868481020,14700,14700,14700,14700,0
|
|
20240819,185100,868481020,14700,14700,14700,14700,0
|
|
20240819,185000,868481020,14700,14700,14700,14700,0
|
|
20240819,184900,868481020,14700,14700,14700,14700,0
|
|
20240819,184800,868481020,14700,14700,14700,14700,0
|
|
20240819,184700,868481020,14700,14700,14700,14700,0
|
|
20240819,184600,868481020,14700,14700,14700,14700,0
|
|
20240819,184500,868481020,14700,14700,14700,14700,0
|
|
20240819,184400,868481020,14700,14700,14700,14700,0
|
|
20240819,184300,868481020,14700,14700,14700,14700,0
|
|
20240819,184200,868481020,14700,14700,14700,14700,0
|
|
20240819,184100,868481020,14700,14700,14700,14700,0
|
|
20240819,184000,868481020,14700,14700,14700,14700,0
|
|
20240819,183900,868481020,14700,14700,14700,14700,0
|
|
20240819,183800,868481020,14700,14700,14700,14700,0
|
|
20240819,183700,868481020,14700,14700,14700,14700,0
|
|
20240819,183600,868481020,14700,14700,14700,14700,0
|
|
20240819,183500,868481020,14700,14700,14700,14700,0
|
|
20240819,183400,868481020,14700,14700,14700,14700,0
|
|
20240819,183300,868481020,14700,14700,14700,14700,0
|
|
20240819,183200,868481020,14700,14700,14700,14700,0
|
|
20240819,183100,868481020,14700,14700,14700,14700,0
|
|
20240819,183000,868481020,14700,14700,14700,14700,0
|
|
20240819,182900,868481020,14700,14700,14700,14700,0
|
|
20240819,182800,868481020,14700,14700,14700,14700,0
|
|
20240819,182700,868481020,14700,14700,14700,14700,0
|
|
20240819,182600,868481020,14700,14700,14700,14700,0
|
|
20240819,182500,868481020,14700,14700,14700,14700,489
|
|
20240819,182400,868481020,14700,14700,14700,14700,0
|
|
20240819,182300,868481020,14700,14700,14700,14700,0
|
|
20240819,182200,868481020,14700,14700,14700,14700,0
|
|
20240819,182100,868481020,14700,14700,14700,14700,0
|
|
20240819,182000,868481020,14700,14700,14700,14700,0
|
|
20240819,181900,868481020,14700,14700,14700,14700,0
|
|
20240819,181800,868481020,14700,14700,14700,14700,0
|
|
20240819,181700,868481020,14700,14700,14700,14700,0
|
|
20240819,181600,868481020,14700,14700,14700,14700,0
|
|
20240819,181500,868481020,14700,14700,14700,14700,0
|
|
20240819,181400,868481020,14700,14700,14700,14700,0
|
|
20240819,181300,868481020,14700,14700,14700,14700,0
|
|
20240819,181200,868481020,14700,14700,14700,14700,0
|
|
20240819,181100,868481020,14700,14700,14700,14700,0
|
|
20240819,181000,868481020,14700,14700,14700,14700,0
|
|
20240819,180900,868481020,14700,14700,14700,14700,0
|
|
20240819,180800,868481020,14700,14700,14700,14700,0
|
|
20240819,180700,868481020,14700,14700,14700,14700,0
|
|
20240819,180600,868481020,14700,14700,14700,14700,0
|
|
20240819,180500,868481020,14700,14700,14700,14700,0
|
|
20240819,180400,868481020,14700,14700,14700,14700,0
|
|
20240819,180300,868481020,14700,14700,14700,14700,0
|
|
20240819,180200,868481020,14700,14700,14700,14700,0
|
|
20240819,180100,868481020,14700,14700,14700,14700,0
|
|
20240819,180000,868481020,14700,14700,14700,14700,0
|
|
20240819,175900,868481020,14700,14700,14700,14700,0
|
|
20240819,175800,868481020,14700,14700,14700,14700,0
|
|
20240819,175700,868481020,14700,14700,14700,14700,0
|
|
20240819,175600,868481020,14700,14700,14700,14700,0
|
|
20240819,175500,868481020,14700,14700,14700,14700,489
|
|
20240819,175400,868481020,14700,14700,14700,14700,0
|
|
20240819,175300,868481020,14700,14700,14700,14700,0
|
|
20240819,175200,868481020,14700,14700,14700,14700,0
|
|
20240819,175100,868481020,14700,14700,14700,14700,0
|
|
20240819,175000,868481020,14700,14700,14700,14700,0
|
|
20240819,174900,868481020,14700,14700,14700,14700,0
|
|
20240819,174800,868481020,14700,14700,14700,14700,0
|
|
20240819,174700,868481020,14700,14700,14700,14700,0
|
|
20240819,174600,868481020,14700,14700,14700,14700,0
|
|
20240819,174500,868481020,14700,14700,14700,14700,0
|
|
20240819,174400,868481020,14700,14700,14700,14700,0
|
|
20240819,174300,868481020,14700,14700,14700,14700,0
|
|
20240819,174200,868481020,14700,14700,14700,14700,0
|
|
20240819,174100,868481020,14700,14700,14700,14700,0
|
|
20240819,174000,868481020,14700,14700,14700,14700,0
|
|
20240819,173900,868481020,14700,14700,14700,14700,0
|
|
20240819,173800,868481020,14700,14700,14700,14700,0
|
|
20240819,173700,868481020,14700,14700,14700,14700,0
|
|
20240819,173600,868481020,14700,14700,14700,14700,0
|
|
20240819,173500,868481020,14700,14700,14700,14700,0
|
|
20240819,173400,868481020,14700,14700,14700,14700,0
|
|
20240819,173300,868481020,14700,14700,14700,14700,0
|
|
20240819,173200,868481020,14700,14700,14700,14700,0
|
|
20240819,173100,868481020,14700,14700,14700,14700,0
|
|
20240819,173000,868481020,14700,14700,14700,14700,0
|
|
20240819,172900,868481020,14700,14700,14700,14700,0
|
|
20240819,172800,868481020,14700,14700,14700,14700,0
|
|
20240819,172700,868481020,14700,14700,14700,14700,0
|
|
20240819,172600,868481020,14700,14700,14700,14700,0
|
|
20240819,172500,868481020,14700,14700,14700,14700,489
|
|
20240819,172400,868481020,14700,14700,14700,14700,0
|
|
20240819,172300,868481020,14700,14700,14700,14700,0
|
|
20240819,172200,868481020,14700,14700,14700,14700,0
|
|
20240819,172100,868481020,14700,14700,14700,14700,0
|
|
20240819,172000,868481020,14700,14700,14700,14700,0
|
|
20240819,171900,868481020,14700,14700,14700,14700,0
|
|
20240819,171800,868481020,14700,14700,14700,14700,0
|
|
20240819,171700,868481020,14700,14700,14700,14700,0
|
|
20240819,171600,868481020,14700,14700,14700,14700,0
|
|
20240819,171500,868481020,14700,14700,14700,14700,0
|
|
20240819,171400,868481020,14700,14700,14700,14700,0
|
|
20240819,171300,868481020,14700,14700,14700,14700,0
|
|
20240819,171200,868481020,14700,14700,14700,14700,0
|
|
20240819,171100,868481020,14700,14700,14700,14700,0
|
|
20240819,171000,868481020,14700,14700,14700,14700,0
|
|
20240819,170900,868481020,14700,14700,14700,14700,0
|
|
20240819,170800,868481020,14700,14700,14700,14700,0
|
|
20240819,170700,868481020,14700,14700,14700,14700,0
|
|
20240819,170600,868481020,14700,14700,14700,14700,0
|
|
20240819,170500,868481020,14700,14700,14700,14700,0
|
|
20240819,170400,868481020,14700,14700,14700,14700,0
|
|
20240819,170300,868481020,14700,14700,14700,14700,0
|
|
20240819,170200,868481020,14700,14700,14700,14700,0
|
|
20240819,170100,868481020,14700,14700,14700,14700,0
|
|
20240819,170000,868481020,14700,14700,14700,14700,0
|
|
20240819,165900,868481020,14700,14700,14700,14700,0
|
|
20240819,165800,868481020,14700,14700,14700,14700,0
|
|
20240819,165700,868481020,14700,14700,14700,14700,0
|
|
20240819,165600,868481020,14700,14700,14700,14700,0
|
|
20240819,165500,868481020,14700,14700,14700,14700,489
|
|
20240819,165400,868481020,14700,14700,14700,14700,0
|
|
20240819,165300,868481020,14700,14700,14700,14700,0
|
|
20240819,165200,868481020,14700,14700,14700,14700,0
|
|
20240819,165100,868481020,14700,14700,14700,14700,0
|
|
20240819,165000,868481020,14700,14700,14700,14700,0
|
|
20240819,164900,868481020,14700,14700,14700,14700,0
|
|
20240819,164800,868481020,14700,14700,14700,14700,0
|
|
20240819,164700,868481020,14700,14700,14700,14700,0
|
|
20240819,164600,868481020,14700,14700,14700,14700,0
|
|
20240819,164500,868481020,14700,14700,14700,14700,0
|
|
20240819,164400,868481020,14700,14700,14700,14700,0
|
|
20240819,164300,868481020,14700,14700,14700,14700,0
|
|
20240819,164200,868481020,14700,14700,14700,14700,0
|
|
20240819,164100,868481020,14700,14700,14700,14700,0
|
|
20240819,164000,868481020,14700,14700,14700,14700,0
|
|
20240819,163900,868481020,14700,14700,14700,14700,0
|
|
20240819,163800,868481020,14700,14700,14700,14700,0
|
|
20240819,163700,868481020,14700,14700,14700,14700,0
|
|
20240819,163600,868481020,14700,14700,14700,14700,0
|
|
20240819,163500,868481020,14700,14700,14700,14700,0
|
|
20240819,163400,868481020,14700,14700,14700,14700,0
|
|
20240819,163300,868481020,14700,14700,14700,14700,0
|
|
20240819,163200,868481020,14700,14700,14700,14700,0
|
|
20240819,163100,868481020,14700,14700,14700,14700,0
|
|
20240819,163000,868481020,14700,14700,14700,14700,0
|
|
20240819,162900,868481020,14700,14700,14700,14700,0
|
|
20240819,162800,868481020,14700,14700,14700,14700,0
|
|
20240819,162700,868481020,14700,14700,14700,14700,0
|
|
20240819,162600,868481020,14700,14700,14700,14700,0
|
|
20240819,162500,868481020,14700,14700,14700,14700,489
|
|
20240819,162400,868481020,14700,14700,14700,14700,0
|
|
20240819,162300,868481020,14700,14700,14700,14700,0
|
|
20240819,162200,868481020,14700,14700,14700,14700,0
|
|
20240819,162100,868481020,14700,14700,14700,14700,0
|
|
20240819,162000,868481020,14700,14700,14700,14700,0
|
|
20240819,161900,868481020,14700,14700,14700,14700,0
|
|
20240819,161800,868481020,14700,14700,14700,14700,0
|
|
20240819,161700,868481020,14700,14700,14700,14700,0
|
|
20240819,161600,868481020,14700,14700,14700,14700,0
|
|
20240819,161500,868481020,14700,14700,14700,14700,0
|
|
20240819,161400,868481020,14700,14700,14700,14700,0
|
|
20240819,161300,868481020,14700,14700,14700,14700,0
|
|
20240819,161200,868481020,14700,14700,14700,14700,0
|
|
20240819,161100,868481020,14700,14700,14700,14700,0
|
|
20240819,161000,868481020,14700,14700,14700,14700,0
|
|
20240819,160900,868481020,14700,14700,14700,14700,0
|
|
20240819,160800,868481020,14700,14700,14700,14700,0
|
|
20240819,160700,868481020,14700,14700,14700,14700,0
|
|
20240819,160600,868481020,14700,14700,14700,14700,0
|
|
20240819,160500,868481020,14700,14700,14700,14700,0
|
|
20240819,160400,868481020,14700,14700,14700,14700,0
|
|
20240819,160300,868481020,14700,14700,14700,14700,0
|
|
20240819,160200,868481020,14700,14700,14700,14700,0
|
|
20240819,160100,868481020,14700,14700,14700,14700,0
|
|
20240819,160000,868481020,14700,14700,14700,14700,0
|
|
20240819,155900,868481020,14700,14700,14700,14700,0
|
|
20240819,155800,868481020,14700,14700,14700,14700,0
|
|
20240819,155700,868481020,14700,14700,14700,14700,0
|
|
20240819,155600,868481020,14700,14700,14700,14700,0
|
|
20240819,155500,868481020,14700,14700,14700,14700,489
|
|
20240819,155400,868481020,14700,14700,14700,14700,0
|
|
20240819,155300,868481020,14700,14700,14700,14700,0
|
|
20240819,155200,868481020,14700,14700,14700,14700,0
|
|
20240819,155100,868481020,14700,14700,14700,14700,0
|
|
20240819,155000,868481020,14700,14700,14700,14700,0
|
|
20240819,154900,868481020,14700,14700,14700,14700,0
|
|
20240819,154800,868481020,14700,14700,14700,14700,0
|
|
20240819,154700,868481020,14700,14700,14700,14700,0
|
|
20240819,154600,868481020,14700,14700,14700,14700,0
|
|
20240819,154500,868481020,14700,14700,14700,14700,0
|
|
20240819,154400,868481020,14700,14700,14700,14700,0
|
|
20240819,154300,868481020,14700,14700,14700,14700,0
|
|
20240819,154200,868481020,14700,14700,14700,14700,0
|
|
20240819,154100,868481020,14700,14700,14700,14700,0
|
|
20240819,154000,868481020,14700,14700,14700,14700,0
|
|
20240819,153900,868481020,14700,14700,14700,14700,0
|
|
20240819,153800,868481020,14700,14700,14700,14700,0
|
|
20240819,153700,868481020,14700,14700,14700,14700,0
|
|
20240819,153600,868481020,14700,14700,14700,14700,0
|
|
20240819,153500,868481020,14700,14700,14700,14700,0
|
|
20240819,153400,868481020,14700,14700,14700,14700,0
|
|
20240819,153300,868481020,14700,14700,14700,14700,0
|
|
20240819,153200,868481020,14700,14700,14700,14700,0
|
|
20240819,153100,868481020,14700,14700,14700,14700,0
|
|
20240819,153000,868481020,14700,14700,14700,14700,489
|
|
20240819,152900,861292720,14600,14600,14600,14600,0
|
|
20240819,152800,861292720,14600,14600,14600,14600,0
|
|
20240819,152700,861292720,14600,14600,14600,14600,0
|
|
20240819,152600,861292720,14600,14600,14600,14600,0
|
|
20240819,152500,861292720,14600,14600,14600,14600,0
|
|
20240819,152400,861292720,14600,14600,14600,14600,0
|
|
20240819,152300,861292720,14600,14600,14600,14600,0
|
|
20240819,152200,861292720,14600,14600,14600,14600,0
|
|
20240819,152100,861292720,14600,14600,14600,14600,0
|
|
20240819,152000,861292720,14600,14600,14600,14600,0
|
|
20240819,151900,861292720,14600,14680,14690,14600,130
|
|
20240819,151800,859392890,14670,14680,14680,14670,5
|
|
20240819,151700,859319500,14670,14670,14670,14670,0
|
|
20240819,151600,859319500,14670,14670,14690,14670,96
|
|
20240819,151500,857909660,14680,14680,14680,14680,0
|
|
20240819,151400,857909660,14680,14680,14680,14680,0
|
|
20240819,151300,857909660,14680,14680,14680,14680,0
|
|
20240819,151200,857909660,14680,14680,14680,14680,1
|
|
20240819,151100,857894980,14680,14680,14680,14680,1
|
|
20240819,151000,857880300,14670,14670,14670,14670,168
|
|
20240819,150900,855415740,14670,14600,14670,14600,24
|
|
20240819,150800,855065270,14590,14590,14590,14590,0
|
|
20240819,150700,855065270,14590,14590,14590,14590,1
|
|
20240819,150600,855050680,14590,14700,14700,14580,2491
|
|
20240819,150500,818502630,14700,14750,14750,14700,2253
|
|
20240819,150400,785317820,14750,14750,14750,14750,0
|
|
20240819,150300,785317820,14750,14750,14750,14750,0
|
|
20240819,150200,785317820,14750,14750,14750,14750,0
|
|
20240819,150100,785317820,14750,14760,14760,14750,184
|
|
20240819,150000,782603790,14760,14760,14760,14760,0
|
|
20240819,145900,782603790,14760,14760,14760,14760,0
|
|
20240819,145800,782603790,14760,14760,14760,14760,0
|
|
20240819,145700,782603790,14760,14760,14760,14760,0
|
|
20240819,145600,782603790,14760,14760,14760,14760,0
|
|
20240819,145500,782603790,14760,14760,14760,14760,0
|
|
20240819,145400,782603790,14760,14760,14760,14760,0
|
|
20240819,145300,782603790,14760,14760,14760,14760,0
|
|
20240819,145200,782603790,14760,14760,14760,14760,0
|
|
20240819,145100,782603790,14760,14760,14760,14760,0
|
|
20240819,145000,782603790,14760,14760,14760,14760,0
|
|
20240819,144900,782603790,14760,14760,14760,14750,18
|
|
20240819,144800,782338160,14750,14750,14750,14750,0
|
|
20240819,144700,782338160,14750,14750,14750,14750,19
|
|
20240819,144600,782057910,14750,14750,14750,14750,2
|
|
20240819,144500,782028410,14750,14750,14750,14750,231
|
|
20240819,144400,778621160,14750,14760,14760,14750,36
|
|
20240819,144300,778090140,14750,14760,14760,14750,132
|
|
20240819,144200,776142540,14760,14760,14760,14760,42
|
|
20240819,144100,775522620,14760,14760,14760,14760,202
|
|
20240819,144000,772541100,14760,14760,14760,14760,0
|
|
20240819,143900,772541100,14760,14760,14760,14760,103
|
|
20240819,143800,771020820,14760,14760,14760,14760,0
|
|
20240819,143700,771020820,14760,14760,14760,14760,0
|
|
20240819,143600,771020820,14760,14760,14760,14760,0
|
|
20240819,143500,771020820,14760,14760,14760,14760,4
|
|
20240819,143400,770961780,14760,14770,14770,14760,57
|
|
20240819,143300,770119910,14770,14770,14770,14770,0
|
|
20240819,143200,770119910,14770,14770,14770,14770,45
|
|
20240819,143100,769455260,14760,14760,14760,14760,47
|
|
20240819,143000,768761540,14760,14760,14760,14760,3
|
|
20240819,142900,768717260,14760,14760,14760,14760,2
|
|
20240819,142800,768687740,14750,14750,14750,14750,51
|
|
20240819,142700,767935490,14760,14760,14760,14760,1
|
|
20240819,142600,767920730,14770,14770,14770,14770,0
|
|
20240819,142500,767920730,14770,14770,14770,14770,0
|
|
20240819,142400,767920730,14770,14770,14770,14770,1
|
|
20240819,142300,767905960,14750,14750,14750,14750,0
|
|
20240819,142200,767905960,14750,14750,14750,14750,1
|
|
20240819,142100,767891210,14750,14750,14750,14750,0
|
|
20240819,142000,767891210,14750,14750,14750,14750,235
|
|
20240819,141900,764424960,14740,14740,14740,14740,0
|
|
20240819,141800,764424960,14740,14740,14740,14740,0
|
|
20240819,141700,764424960,14740,14740,14740,14740,0
|
|
20240819,141600,764424960,14740,14760,14760,14740,10
|
|
20240819,141500,764277530,14750,14750,14750,14750,0
|
|
20240819,141400,764277530,14750,14750,14750,14750,0
|
|
20240819,141300,764277530,14750,14750,14750,14750,0
|
|
20240819,141200,764277530,14750,14750,14750,14750,0
|
|
20240819,141100,764277530,14750,14750,14750,14750,0
|
|
20240819,141000,764277530,14750,14750,14750,14750,0
|
|
20240819,140900,764277530,14750,14760,14760,14750,2
|
|
20240819,140800,764248020,14760,14760,14760,14760,2
|
|
20240819,140700,764218500,14780,14780,14780,14780,1
|
|
20240819,140600,764203720,14780,14780,14780,14780,5
|
|
20240819,140500,764129820,14740,14740,14740,14740,0
|
|
20240819,140400,764129820,14740,14740,14740,14740,0
|
|
20240819,140300,764129820,14740,14740,14740,14740,0
|
|
20240819,140200,764129820,14740,14740,14740,14740,0
|
|
20240819,140100,764129820,14740,14740,14740,14740,0
|
|
20240819,140000,764129820,14740,14760,14760,14740,300
|
|
20240819,135900,759705850,14740,14740,14740,14740,0
|
|
20240819,135800,759705850,14740,14740,14740,14740,0
|
|
20240819,135700,759705850,14740,14740,14740,14740,0
|
|
20240819,135600,759705850,14740,14770,14770,14740,95
|
|
20240819,135500,758305410,14770,14770,14770,14770,1
|
|
20240819,135400,758290640,14770,14770,14770,14770,1
|
|
20240819,135300,758275870,14780,14780,14780,14780,0
|
|
20240819,135200,758275870,14780,14780,14780,14780,9
|
|
20240819,135100,758142850,14760,14760,14760,14760,0
|
|
20240819,135000,758142850,14760,14760,14760,14760,1
|
|
20240819,134900,758128090,14760,14760,14760,14760,0
|
|
20240819,134800,758128090,14760,14760,14760,14760,0
|
|
20240819,134700,758128090,14760,14760,14760,14760,0
|
|
20240819,134600,758128090,14760,14760,14760,14760,1
|
|
20240819,134500,758113330,14770,14770,14770,14770,15
|
|
20240819,134400,757891780,14800,14800,14800,14800,0
|
|
20240819,134300,757891780,14800,14800,14800,14800,0
|
|
20240819,134200,757891780,14800,14780,14800,14780,9
|
|
20240819,134100,757758730,14770,14770,14770,14770,0
|
|
20240819,134000,757758730,14770,14770,14770,14770,0
|
|
20240819,133900,757758730,14770,14770,14770,14770,0
|
|
20240819,133800,757758730,14770,14770,14770,14770,0
|
|
20240819,133700,757758730,14770,14770,14770,14770,1
|
|
20240819,133600,757743960,14780,14780,14780,14780,0
|
|
20240819,133500,757743960,14780,14780,14780,14780,0
|
|
20240819,133400,757743960,14780,14780,14780,14780,0
|
|
20240819,133300,757743960,14780,14780,14780,14780,0
|
|
20240819,133200,757743960,14780,14780,14780,14780,6
|
|
20240819,133100,757655280,14770,14770,14770,14770,0
|
|
20240819,133000,757655280,14770,14770,14770,14770,0
|
|
20240819,132900,757655280,14770,14770,14770,14770,0
|
|
20240819,132800,757655280,14770,14770,14770,14770,0
|
|
20240819,132700,757655280,14770,14770,14770,14770,50
|
|
20240819,132600,756916780,14770,14770,14770,14770,10
|
|
20240819,132500,756769080,14770,14770,14770,14770,1
|
|
20240819,132400,756754310,14770,14770,14770,14770,4
|
|
20240819,132300,756695230,14770,14770,14770,14770,0
|
|
20240819,132200,756695230,14770,14770,14770,14770,0
|
|
20240819,132100,756695230,14770,14770,14770,14770,0
|
|
20240819,132000,756695230,14770,14770,14770,14770,0
|
|
20240819,131900,756695230,14770,14770,14770,14770,0
|
|
20240819,131800,756695230,14770,14770,14770,14770,0
|
|
20240819,131700,756695230,14770,14770,14770,14770,100
|
|
20240819,131600,755218230,14770,14770,14770,14770,0
|
|
20240819,131500,755218230,14770,14770,14770,14770,0
|
|
20240819,131400,755218230,14770,14770,14770,14770,98
|
|
20240819,131300,753770770,14770,14770,14770,14770,107
|
|
20240819,131200,752190380,14770,14770,14770,14770,0
|
|
20240819,131100,752190380,14770,14770,14770,14770,0
|
|
20240819,131000,752190380,14770,14770,14770,14770,37
|
|
20240819,130900,751643890,14780,14780,14780,14780,250
|
|
20240819,130800,747948890,14760,14760,14760,14750,108
|
|
20240819,130700,746355020,14770,14770,14770,14770,0
|
|
20240819,130600,746355020,14770,14770,14770,14770,0
|
|
20240819,130500,746355020,14770,14750,14770,14740,24
|
|
20240819,130400,746000830,14740,14780,14780,14740,6
|
|
20240819,130300,745912290,14780,14780,14780,14780,0
|
|
20240819,130200,745912290,14780,14780,14780,14780,0
|
|
20240819,130100,745912290,14780,14780,14780,14780,1
|
|
20240819,130000,745897510,14780,14780,14780,14780,0
|
|
20240819,125900,745897510,14780,14780,14780,14780,0
|
|
20240819,125800,745897510,14780,14780,14780,14780,0
|
|
20240819,125700,745897510,14780,14780,14780,14780,2
|
|
20240819,125600,745867950,14770,14770,14770,14770,0
|
|
20240819,125500,745867950,14770,14770,14770,14770,0
|
|
20240819,125400,745867950,14770,14770,14770,14770,0
|
|
20240819,125300,745867950,14770,14770,14770,14770,0
|
|
20240819,125200,745867950,14770,14780,14780,14770,103
|
|
20240819,125100,744346050,14780,14780,14780,14780,6
|
|
20240819,125000,744257370,14790,14790,14790,14790,1
|
|
20240819,124900,744242580,14800,14800,14800,14800,848
|
|
20240819,124800,731692180,14800,14810,14810,14800,33
|
|
20240819,124700,731203760,14800,14810,14810,14800,21
|
|
20240819,124600,730892850,14880,14880,14880,14880,0
|
|
20240819,124500,730892850,14880,14880,14880,14880,5
|
|
20240819,124400,730818450,14900,14900,14900,14900,0
|
|
20240819,124300,730818450,14900,14900,14900,14900,0
|
|
20240819,124200,730818450,14900,14900,14900,14900,1
|
|
20240819,124100,730803550,14850,14850,14850,14850,0
|
|
20240819,124000,730803550,14850,14850,14850,14850,69
|
|
20240819,123900,729778900,14840,14840,14840,14840,0
|
|
20240819,123800,729778900,14840,14840,14840,14840,0
|
|
20240819,123700,729778900,14840,14840,14840,14840,0
|
|
20240819,123600,729778900,14840,14840,14840,14840,0
|
|
20240819,123500,729778900,14840,14840,14840,14840,50
|
|
20240819,123400,729036900,14840,14840,14840,14840,0
|
|
20240819,123300,729036900,14840,14840,14840,14840,150
|
|
20240819,123200,726810900,14840,14840,14840,14840,0
|
|
20240819,123100,726810900,14840,14850,14850,14840,72
|
|
20240819,123000,725742050,14870,14870,14870,14870,46
|
|
20240819,122900,725058030,14880,14880,14880,14880,100
|
|
20240819,122800,723570030,14960,14930,14960,14930,128
|
|
20240819,122700,721657340,14900,14820,14900,14800,476
|
|
20240819,122600,714588210,14820,14820,14820,14820,173
|
|
20240819,122500,712024350,14900,14850,14900,14850,21
|
|
20240819,122400,711711900,14850,14840,14850,14840,100
|
|
20240819,122300,710227290,14830,14830,14830,14830,0
|
|
20240819,122200,710227290,14830,14830,14830,14830,47
|
|
20240819,122100,709530280,14800,14800,14800,14800,0
|
|
20240819,122000,709530280,14800,14800,14800,14800,0
|
|
20240819,121900,709530280,14800,14800,14800,14800,0
|
|
20240819,121800,709530280,14800,14800,14800,14800,0
|
|
20240819,121700,709530280,14800,14800,14800,14800,131
|
|
20240819,121600,707591480,14800,14800,14800,14800,0
|
|
20240819,121500,707591480,14800,14800,14800,14800,100
|
|
20240819,121400,706111480,14790,14790,14790,14790,0
|
|
20240819,121300,706111480,14790,14780,14790,14780,145
|
|
20240819,121200,703967830,14770,14770,14770,14770,0
|
|
20240819,121100,703967830,14770,14770,14770,14770,0
|
|
20240819,121000,703967830,14770,14770,14770,14770,0
|
|
20240819,120900,703967830,14770,14770,14770,14770,5
|
|
20240819,120800,703893980,14730,14720,14730,14720,178
|
|
20240819,120700,701272920,14770,14770,14770,14770,0
|
|
20240819,120600,701272920,14770,14770,14770,14770,0
|
|
20240819,120500,701272920,14770,14770,14770,14770,0
|
|
20240819,120400,701272920,14770,14770,14770,14770,0
|
|
20240819,120300,701272920,14770,14770,14770,14770,0
|
|
20240819,120200,701272920,14770,14730,14770,14730,836
|
|
20240819,120100,688958400,14730,14730,14730,14730,0
|
|
20240819,120000,688958400,14730,14730,14730,14730,409
|
|
20240819,115900,682933830,14730,14730,14730,14730,0
|
|
20240819,115800,682933830,14730,14730,14730,14730,0
|
|
20240819,115700,682933830,14730,14730,14730,14730,10
|
|
20240819,115600,682786530,14720,14720,14720,14720,0
|
|
20240819,115500,682786530,14720,14720,14720,14720,0
|
|
20240819,115400,682786530,14720,14720,14720,14720,0
|
|
20240819,115300,682786530,14720,14720,14720,14720,0
|
|
20240819,115200,682786530,14720,14720,14720,14720,27
|
|
20240819,115100,682389090,14720,14720,14720,14720,0
|
|
20240819,115000,682389090,14720,14720,14720,14720,0
|
|
20240819,114900,682389090,14720,14720,14720,14720,50
|
|
20240819,114800,681653090,14720,14720,14720,14720,0
|
|
20240819,114700,681653090,14720,14720,14720,14720,1
|
|
20240819,114600,681638370,14730,14730,14730,14730,80
|
|
20240819,114500,680459970,14760,14760,14760,14760,0
|
|
20240819,114400,680459970,14760,14760,14760,14760,0
|
|
20240819,114300,680459970,14760,14760,14760,14760,0
|
|
20240819,114200,680459970,14760,14760,14760,14760,0
|
|
20240819,114100,680459970,14760,14770,14770,14760,15
|
|
20240819,114000,680238520,14770,14770,14770,14770,0
|
|
20240819,113900,680238520,14770,14770,14770,14770,0
|
|
20240819,113800,680238520,14770,14770,14770,14770,0
|
|
20240819,113700,680238520,14770,14770,14770,14770,5
|
|
20240819,113600,680164670,14780,14780,14780,14780,0
|
|
20240819,113500,680164670,14780,14780,14780,14780,0
|
|
20240819,113400,680164670,14780,14780,14780,14780,10
|
|
20240819,113300,680016870,14790,14790,14790,14790,0
|
|
20240819,113200,680016870,14790,14790,14790,14790,5
|
|
20240819,113100,679942920,14730,14730,14730,14730,0
|
|
20240819,113000,679942920,14730,14730,14730,14730,0
|
|
20240819,112900,679942920,14730,14730,14730,14730,0
|
|
20240819,112800,679942920,14730,14730,14730,14730,0
|
|
20240819,112700,679942920,14730,14730,14730,14730,0
|
|
20240819,112600,679942920,14730,14730,14730,14730,54
|
|
20240819,112500,679147500,14730,14790,14790,14730,4
|
|
20240819,112400,679088400,14830,14830,14830,14830,0
|
|
20240819,112300,679088400,14830,14830,14830,14830,0
|
|
20240819,112200,679088400,14830,14830,14830,14830,0
|
|
20240819,112100,679088400,14830,14830,14830,14830,0
|
|
20240819,112000,679088400,14830,14830,14830,14830,1
|
|
20240819,111900,679073570,14790,14790,14790,14790,162
|
|
20240819,111800,676677590,14730,14830,14830,14730,301
|
|
20240819,111700,672243760,14730,14730,14730,14730,13
|
|
20240819,111600,672052270,14720,14720,14720,14720,0
|
|
20240819,111500,672052270,14720,14750,14750,14720,49
|
|
20240819,111400,671330460,14780,14780,14780,14780,100
|
|
20240819,111300,669852460,14840,14840,14840,14840,1
|
|
20240819,111200,669837620,14800,14800,14800,14800,28
|
|
20240819,111100,669423220,14780,14780,14780,14780,0
|
|
20240819,111000,669423220,14780,14780,14780,14780,1
|
|
20240819,110900,669408440,14780,14780,14780,14780,0
|
|
20240819,110800,669408440,14780,14780,14780,14780,1
|
|
20240819,110700,669393660,14800,14800,14800,14800,0
|
|
20240819,110600,669393660,14800,14800,14800,14800,0
|
|
20240819,110500,669393660,14800,14800,14800,14800,0
|
|
20240819,110400,669393660,14800,14800,14800,14800,0
|
|
20240819,110300,669393660,14800,14800,14800,14800,1
|
|
20240819,110200,669378860,14800,14800,14800,14800,39
|
|
20240819,110100,668801660,14800,14780,14800,14780,76
|
|
20240819,110000,667677740,14720,14720,14720,14720,0
|
|
20240819,105900,667677740,14720,14720,14720,14720,21
|
|
20240819,105800,667368620,14720,14730,14730,14720,65
|
|
20240819,105700,666411810,14720,14740,14740,14720,407
|
|
20240819,105600,660416340,14780,14780,14780,14780,0
|
|
20240819,105500,660416340,14780,14780,14780,14780,0
|
|
20240819,105400,660416340,14780,14780,14780,14780,0
|
|
20240819,105300,660416340,14780,14780,14780,14780,0
|
|
20240819,105200,660416340,14780,14800,14800,14780,1200
|
|
20240819,105100,642678870,14790,14790,14790,14790,0
|
|
20240819,105000,642678870,14790,14790,14790,14790,0
|
|
20240819,104900,642678870,14790,14790,14790,14790,0
|
|
20240819,104800,642678870,14790,14790,14790,14790,60
|
|
20240819,104700,641791470,14790,14790,14790,14790,50
|
|
20240819,104600,641051970,14790,14790,14790,14790,77
|
|
20240819,104500,639913140,14790,14790,14900,14790,225
|
|
20240819,104400,636584750,14810,14890,14920,14810,2551
|
|
20240819,104300,598759600,14900,14900,14900,14900,0
|
|
20240819,104200,598759600,14900,14900,14900,14900,241
|
|
20240819,104100,595168700,14900,14900,14900,14900,12
|
|
20240819,104000,594989900,14940,14890,14940,14890,17
|
|
20240819,103900,594735970,14940,14880,14940,14870,708
|
|
20240819,103800,584200600,14950,14950,14950,14890,21
|
|
20240819,103700,583887330,14900,14980,14980,14900,908
|
|
20240819,103600,570327490,14980,15090,15140,14810,555
|
|
20240819,103500,561992290,15180,15030,15250,15030,3044
|
|
20240819,103400,516127460,15050,14930,15050,14930,761
|
|
20240819,103300,504738500,14940,14940,14940,14940,92
|
|
20240819,103200,503364020,14940,14950,14950,14940,1061
|
|
20240819,103100,487512670,14950,14940,14950,14940,486
|
|
20240819,103000,480251420,14940,14780,14950,14780,5017
|
|
20240819,102900,405789870,14780,14720,14780,14720,1109
|
|
20240819,102800,389421380,14780,14720,14780,14720,446
|
|
20240819,102700,382856200,14690,14690,14690,14690,339
|
|
20240819,102600,377876290,14800,14690,14800,14670,3578
|
|
20240819,102500,325142070,14680,14660,14680,14660,1243
|
|
20240819,102400,306907270,14670,14670,14670,14670,20
|
|
20240819,102300,306613870,14670,14650,14670,14650,487
|
|
20240819,102200,299473820,14650,14620,14660,14620,2800
|
|
20240819,102100,258434260,14630,14500,14630,14500,880
|
|
20240819,102000,245582180,14470,14460,14470,14460,229
|
|
20240819,101900,242269550,14400,14400,14400,14400,1
|
|
20240819,101800,242255150,14460,14460,14460,14460,1
|
|
20240819,101700,242240690,14400,14400,14400,14400,0
|
|
20240819,101600,242240690,14400,14400,14400,14400,0
|
|
20240819,101500,242240690,14400,14400,14400,14400,0
|
|
20240819,101400,242240690,14400,14400,14400,14400,0
|
|
20240819,101300,242240690,14400,14400,14400,14400,0
|
|
20240819,101200,242240690,14400,14400,14400,14400,50
|
|
20240819,101100,241520690,14400,14410,14410,14400,22
|
|
20240819,101000,241203690,14410,14410,14410,14410,0
|
|
20240819,100900,241203690,14410,14410,14410,14410,0
|
|
20240819,100800,241203690,14410,14410,14410,14410,0
|
|
20240819,100700,241203690,14410,14410,14410,14410,0
|
|
20240819,100600,241203690,14410,14410,14410,14410,0
|
|
20240819,100500,241203690,14410,14410,14410,14410,112
|
|
20240819,100400,239589770,14410,14410,14410,14410,0
|
|
20240819,100300,239589770,14410,14410,14410,14410,65
|
|
20240819,100200,238653120,14410,14410,14410,14410,0
|
|
20240819,100100,238653120,14410,14410,14410,14410,0
|
|
20240819,100000,238653120,14410,14410,14410,14410,0
|
|
20240819,095900,238653120,14410,14410,14410,14410,0
|
|
20240819,095800,238653120,14410,14410,14410,14410,0
|
|
20240819,095700,238653120,14410,14410,14410,14410,1
|
|
20240819,095600,238638710,14410,14410,14410,14410,14
|
|
20240819,095500,238436970,14400,14400,14400,14400,0
|
|
20240819,095400,238436970,14400,14400,14400,14400,51
|
|
20240819,095300,237702570,14400,14420,14420,14400,182
|
|
20240819,095200,235081710,14420,14420,14420,14420,17
|
|
20240819,095100,234836570,14420,14420,14420,14420,0
|
|
20240819,095000,234836570,14420,14420,14420,14420,2
|
|
20240819,094900,234807730,14390,14420,14420,14390,502
|
|
20240819,094800,227583890,14430,14430,14430,14430,5
|
|
20240819,094700,227511740,14500,14500,14500,14500,0
|
|
20240819,094600,227511740,14500,14520,14520,14500,101
|
|
20240819,094500,226045240,14520,14520,14520,14520,8
|
|
20240819,094400,225929080,14520,14510,14520,14510,4
|
|
20240819,094300,225871010,14350,14350,14350,14350,237
|
|
20240819,094200,222470060,14360,14520,14520,14360,991
|
|
20240819,094100,208116230,14530,14530,14530,14530,1
|
|
20240819,094000,208101700,14550,14560,14560,14550,780
|
|
20240819,093900,196745080,14570,14600,14600,14570,315
|
|
20240819,093800,192153140,14590,14590,14590,14590,0
|
|
20240819,093700,192153140,14590,14590,14590,14590,226
|
|
20240819,093600,188855800,14590,14640,14640,14590,88
|
|
20240819,093500,187570930,14580,14580,14580,14580,0
|
|
20240819,093400,187570930,14580,14690,14690,14580,265
|
|
20240819,093300,183699540,14620,14630,14630,14620,263
|
|
20240819,093200,179854170,14640,14640,14640,14640,20
|
|
20240819,093100,179561370,14630,14610,14700,14610,1077
|
|
20240819,093000,163763980,14600,14690,14690,14600,2722
|
|
20240819,092900,123968240,14700,14600,14700,14600,2712
|
|
20240819,092800,84287660,14570,14570,14570,14570,0
|
|
20240819,092700,84287660,14570,14550,14570,14550,508
|
|
20240819,092600,76886260,14550,14590,14590,14550,140
|
|
20240819,092500,74845150,14580,14580,14580,14580,0
|
|
20240819,092400,74845150,14580,14580,14580,14580,0
|
|
20240819,092300,74845150,14580,14580,14580,14580,0
|
|
20240819,092200,74845150,14580,14600,14600,14580,73
|
|
20240819,092100,73779370,14620,14620,14620,14620,0
|
|
20240819,092000,73779370,14620,14620,14620,14620,1
|
|
20240819,091900,73764750,14620,14620,14620,14620,1
|
|
20240819,091800,73750130,14640,14640,14640,14640,37
|
|
20240819,091700,73208450,14640,14640,14640,14640,1
|
|
20240819,091600,73193810,14640,14590,14640,14590,528
|
|
20240819,091500,65489690,14590,14590,14590,14590,0
|
|
20240819,091400,65489690,14590,14590,14590,14590,301
|
|
20240819,091300,61098100,14590,14590,14590,14590,0
|
|
20240819,091200,61098100,14590,14580,14590,14580,86
|
|
20240819,091100,59843610,14590,14590,14590,14590,370
|
|
20240819,091000,54445310,14560,14560,14560,14560,154
|
|
20240819,090900,52203070,14650,14650,14650,14650,9
|
|
20240819,090800,52071220,14560,14440,14560,14420,1441
|
|
20240819,090700,31133820,14500,14500,14500,14410,127
|
|
20240819,090600,29295920,14500,14500,14500,14500,0
|
|
20240819,090500,29295920,14500,14500,14500,14500,131
|
|
20240819,090400,27396420,14560,14560,14560,14560,49
|
|
20240819,090300,26682980,14500,14560,14560,14500,798
|
|
20240819,090200,15065430,14560,14640,14640,14560,377
|
|
20240819,090100,9560900,14760,14740,14760,14740,109
|
|
20240819,090000,7954140,14560,14560,14600,14560,546
|