748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,212500,189977600,14160,14160,14160,14160,967
|
|
20240821,212400,189977600,14160,14160,14160,14160,0
|
|
20240821,212300,189977600,14160,14160,14160,14160,0
|
|
20240821,212200,189977600,14160,14160,14160,14160,0
|
|
20240821,212100,189977600,14160,14160,14160,14160,0
|
|
20240821,212000,189977600,14160,14160,14160,14160,0
|
|
20240821,211900,189977600,14160,14160,14160,14160,0
|
|
20240821,211800,189977600,14160,14160,14160,14160,0
|
|
20240821,211700,189977600,14160,14160,14160,14160,0
|
|
20240821,211600,189977600,14160,14160,14160,14160,0
|
|
20240821,211500,189977600,14160,14160,14160,14160,0
|
|
20240821,211400,189977600,14160,14160,14160,14160,0
|
|
20240821,211300,189977600,14160,14160,14160,14160,0
|
|
20240821,211200,189977600,14160,14160,14160,14160,0
|
|
20240821,211100,189977600,14160,14160,14160,14160,0
|
|
20240821,211000,189977600,14160,14160,14160,14160,0
|
|
20240821,210900,189977600,14160,14160,14160,14160,0
|
|
20240821,210800,189977600,14160,14160,14160,14160,0
|
|
20240821,210700,189977600,14160,14160,14160,14160,0
|
|
20240821,210600,189977600,14160,14160,14160,14160,0
|
|
20240821,210500,189977600,14160,14160,14160,14160,0
|
|
20240821,210400,189977600,14160,14160,14160,14160,0
|
|
20240821,210300,189977600,14160,14160,14160,14160,0
|
|
20240821,210200,189977600,14160,14160,14160,14160,0
|
|
20240821,210100,189977600,14160,14160,14160,14160,0
|
|
20240821,210000,189977600,14160,14160,14160,14160,0
|
|
20240821,205900,189977600,14160,14160,14160,14160,0
|
|
20240821,205800,189977600,14160,14160,14160,14160,0
|
|
20240821,205700,189977600,14160,14160,14160,14160,0
|
|
20240821,205600,189977600,14160,14160,14160,14160,0
|
|
20240821,205500,189977600,14160,14160,14160,14160,967
|
|
20240821,205400,189977600,14160,14160,14160,14160,0
|
|
20240821,205300,189977600,14160,14160,14160,14160,0
|
|
20240821,205200,189977600,14160,14160,14160,14160,0
|
|
20240821,205100,189977600,14160,14160,14160,14160,0
|
|
20240821,205000,189977600,14160,14160,14160,14160,0
|
|
20240821,204900,189977600,14160,14160,14160,14160,0
|
|
20240821,204800,189977600,14160,14160,14160,14160,0
|
|
20240821,204700,189977600,14160,14160,14160,14160,0
|
|
20240821,204600,189977600,14160,14160,14160,14160,0
|
|
20240821,204500,189977600,14160,14160,14160,14160,0
|
|
20240821,204400,189977600,14160,14160,14160,14160,0
|
|
20240821,204300,189977600,14160,14160,14160,14160,0
|
|
20240821,204200,189977600,14160,14160,14160,14160,0
|
|
20240821,204100,189977600,14160,14160,14160,14160,0
|
|
20240821,204000,189977600,14160,14160,14160,14160,0
|
|
20240821,203900,189977600,14160,14160,14160,14160,0
|
|
20240821,203800,189977600,14160,14160,14160,14160,0
|
|
20240821,203700,189977600,14160,14160,14160,14160,0
|
|
20240821,203600,189977600,14160,14160,14160,14160,0
|
|
20240821,203500,189977600,14160,14160,14160,14160,0
|
|
20240821,203400,189977600,14160,14160,14160,14160,0
|
|
20240821,203300,189977600,14160,14160,14160,14160,0
|
|
20240821,203200,189977600,14160,14160,14160,14160,0
|
|
20240821,203100,189977600,14160,14160,14160,14160,0
|
|
20240821,203000,189977600,14160,14160,14160,14160,0
|
|
20240821,202900,189977600,14160,14160,14160,14160,0
|
|
20240821,202800,189977600,14160,14160,14160,14160,0
|
|
20240821,202700,189977600,14160,14160,14160,14160,0
|
|
20240821,202600,189977600,14160,14160,14160,14160,0
|
|
20240821,202500,189977600,14160,14160,14160,14160,967
|
|
20240821,202400,189977600,14160,14160,14160,14160,0
|
|
20240821,202300,189977600,14160,14160,14160,14160,0
|
|
20240821,202200,189977600,14160,14160,14160,14160,0
|
|
20240821,202100,189977600,14160,14160,14160,14160,0
|
|
20240821,202000,189977600,14160,14160,14160,14160,0
|
|
20240821,201900,189977600,14160,14160,14160,14160,0
|
|
20240821,201800,189977600,14160,14160,14160,14160,0
|
|
20240821,201700,189977600,14160,14160,14160,14160,0
|
|
20240821,201600,189977600,14160,14160,14160,14160,0
|
|
20240821,201500,189977600,14160,14160,14160,14160,0
|
|
20240821,201400,189977600,14160,14160,14160,14160,0
|
|
20240821,201300,189977600,14160,14160,14160,14160,0
|
|
20240821,201200,189977600,14160,14160,14160,14160,0
|
|
20240821,201100,189977600,14160,14160,14160,14160,0
|
|
20240821,201000,189977600,14160,14160,14160,14160,0
|
|
20240821,200900,189977600,14160,14160,14160,14160,0
|
|
20240821,200800,189977600,14160,14160,14160,14160,0
|
|
20240821,200700,189977600,14160,14160,14160,14160,0
|
|
20240821,200600,189977600,14160,14160,14160,14160,0
|
|
20240821,200500,189977600,14160,14160,14160,14160,0
|
|
20240821,200400,189977600,14160,14160,14160,14160,0
|
|
20240821,200300,189977600,14160,14160,14160,14160,0
|
|
20240821,200200,189977600,14160,14160,14160,14160,0
|
|
20240821,200100,189977600,14160,14160,14160,14160,0
|
|
20240821,200000,189977600,14160,14160,14160,14160,0
|
|
20240821,195900,189977600,14160,14160,14160,14160,0
|
|
20240821,195800,189977600,14160,14160,14160,14160,0
|
|
20240821,195700,189977600,14160,14160,14160,14160,0
|
|
20240821,195600,189977600,14160,14160,14160,14160,0
|
|
20240821,195500,189977600,14160,14160,14160,14160,967
|
|
20240821,195400,189977600,14160,14160,14160,14160,0
|
|
20240821,195300,189977600,14160,14160,14160,14160,0
|
|
20240821,195200,189977600,14160,14160,14160,14160,0
|
|
20240821,195100,189977600,14160,14160,14160,14160,0
|
|
20240821,195000,189977600,14160,14160,14160,14160,0
|
|
20240821,194900,189977600,14160,14160,14160,14160,0
|
|
20240821,194800,189977600,14160,14160,14160,14160,0
|
|
20240821,194700,189977600,14160,14160,14160,14160,0
|
|
20240821,194600,189977600,14160,14160,14160,14160,0
|
|
20240821,194500,189977600,14160,14160,14160,14160,0
|
|
20240821,194400,189977600,14160,14160,14160,14160,0
|
|
20240821,194300,189977600,14160,14160,14160,14160,0
|
|
20240821,194200,189977600,14160,14160,14160,14160,0
|
|
20240821,194100,189977600,14160,14160,14160,14160,0
|
|
20240821,194000,189977600,14160,14160,14160,14160,0
|
|
20240821,193900,189977600,14160,14160,14160,14160,0
|
|
20240821,193800,189977600,14160,14160,14160,14160,0
|
|
20240821,193700,189977600,14160,14160,14160,14160,0
|
|
20240821,193600,189977600,14160,14160,14160,14160,0
|
|
20240821,193500,189977600,14160,14160,14160,14160,0
|
|
20240821,193400,189977600,14160,14160,14160,14160,0
|
|
20240821,193300,189977600,14160,14160,14160,14160,0
|
|
20240821,193200,189977600,14160,14160,14160,14160,0
|
|
20240821,193100,189977600,14160,14160,14160,14160,0
|
|
20240821,193000,189977600,14160,14160,14160,14160,0
|
|
20240821,192900,189977600,14160,14160,14160,14160,0
|
|
20240821,192800,189977600,14160,14160,14160,14160,0
|
|
20240821,192700,189977600,14160,14160,14160,14160,0
|
|
20240821,192600,189977600,14160,14160,14160,14160,0
|
|
20240821,192500,189977600,14160,14160,14160,14160,967
|
|
20240821,192400,189977600,14160,14160,14160,14160,0
|
|
20240821,192300,189977600,14160,14160,14160,14160,0
|
|
20240821,192200,189977600,14160,14160,14160,14160,0
|
|
20240821,192100,189977600,14160,14160,14160,14160,0
|
|
20240821,192000,189977600,14160,14160,14160,14160,0
|
|
20240821,191900,189977600,14160,14160,14160,14160,0
|
|
20240821,191800,189977600,14160,14160,14160,14160,0
|
|
20240821,191700,189977600,14160,14160,14160,14160,0
|
|
20240821,191600,189977600,14160,14160,14160,14160,0
|
|
20240821,191500,189977600,14160,14160,14160,14160,0
|
|
20240821,191400,189977600,14160,14160,14160,14160,0
|
|
20240821,191300,189977600,14160,14160,14160,14160,0
|
|
20240821,191200,189977600,14160,14160,14160,14160,0
|
|
20240821,191100,189977600,14160,14160,14160,14160,0
|
|
20240821,191000,189977600,14160,14160,14160,14160,0
|
|
20240821,190900,189977600,14160,14160,14160,14160,0
|
|
20240821,190800,189977600,14160,14160,14160,14160,0
|
|
20240821,190700,189977600,14160,14160,14160,14160,0
|
|
20240821,190600,189977600,14160,14160,14160,14160,0
|
|
20240821,190500,189977600,14160,14160,14160,14160,0
|
|
20240821,190400,189977600,14160,14160,14160,14160,0
|
|
20240821,190300,189977600,14160,14160,14160,14160,0
|
|
20240821,190200,189977600,14160,14160,14160,14160,0
|
|
20240821,190100,189977600,14160,14160,14160,14160,0
|
|
20240821,190000,189977600,14160,14160,14160,14160,0
|
|
20240821,185900,189977600,14160,14160,14160,14160,0
|
|
20240821,185800,189977600,14160,14160,14160,14160,0
|
|
20240821,185700,189977600,14160,14160,14160,14160,0
|
|
20240821,185600,189977600,14160,14160,14160,14160,0
|
|
20240821,185500,189977600,14160,14160,14160,14160,967
|
|
20240821,185400,189977600,14160,14160,14160,14160,0
|
|
20240821,185300,189977600,14160,14160,14160,14160,0
|
|
20240821,185200,189977600,14160,14160,14160,14160,0
|
|
20240821,185100,189977600,14160,14160,14160,14160,0
|
|
20240821,185000,189977600,14160,14160,14160,14160,0
|
|
20240821,184900,189977600,14160,14160,14160,14160,0
|
|
20240821,184800,189977600,14160,14160,14160,14160,0
|
|
20240821,184700,189977600,14160,14160,14160,14160,0
|
|
20240821,184600,189977600,14160,14160,14160,14160,0
|
|
20240821,184500,189977600,14160,14160,14160,14160,0
|
|
20240821,184400,189977600,14160,14160,14160,14160,0
|
|
20240821,184300,189977600,14160,14160,14160,14160,0
|
|
20240821,184200,189977600,14160,14160,14160,14160,0
|
|
20240821,184100,189977600,14160,14160,14160,14160,0
|
|
20240821,184000,189977600,14160,14160,14160,14160,0
|
|
20240821,183900,189977600,14160,14160,14160,14160,0
|
|
20240821,183800,189977600,14160,14160,14160,14160,0
|
|
20240821,183700,189977600,14160,14160,14160,14160,0
|
|
20240821,183600,189977600,14160,14160,14160,14160,0
|
|
20240821,183500,189977600,14160,14160,14160,14160,0
|
|
20240821,183400,189977600,14160,14160,14160,14160,0
|
|
20240821,183300,189977600,14160,14160,14160,14160,0
|
|
20240821,183200,189977600,14160,14160,14160,14160,0
|
|
20240821,183100,189977600,14160,14160,14160,14160,0
|
|
20240821,183000,189977600,14160,14160,14160,14160,0
|
|
20240821,182900,189977600,14160,14160,14160,14160,0
|
|
20240821,182800,189977600,14160,14160,14160,14160,0
|
|
20240821,182700,189977600,14160,14160,14160,14160,0
|
|
20240821,182600,189977600,14160,14160,14160,14160,0
|
|
20240821,182500,189977600,14160,14160,14160,14160,967
|
|
20240821,182400,189977600,14160,14160,14160,14160,0
|
|
20240821,182300,189977600,14160,14160,14160,14160,0
|
|
20240821,182200,189977600,14160,14160,14160,14160,0
|
|
20240821,182100,189977600,14160,14160,14160,14160,0
|
|
20240821,182000,189977600,14160,14160,14160,14160,0
|
|
20240821,181900,189977600,14160,14160,14160,14160,0
|
|
20240821,181800,189977600,14160,14160,14160,14160,0
|
|
20240821,181700,189977600,14160,14160,14160,14160,0
|
|
20240821,181600,189977600,14160,14160,14160,14160,0
|
|
20240821,181500,189977600,14160,14160,14160,14160,0
|
|
20240821,181400,189977600,14160,14160,14160,14160,0
|
|
20240821,181300,189977600,14160,14160,14160,14160,0
|
|
20240821,181200,189977600,14160,14160,14160,14160,0
|
|
20240821,181100,189977600,14160,14160,14160,14160,0
|
|
20240821,181000,189977600,14160,14160,14160,14160,0
|
|
20240821,180900,189977600,14160,14160,14160,14160,0
|
|
20240821,180800,189977600,14160,14160,14160,14160,0
|
|
20240821,180700,189977600,14160,14160,14160,14160,0
|
|
20240821,180600,189977600,14160,14160,14160,14160,0
|
|
20240821,180500,189977600,14160,14160,14160,14160,0
|
|
20240821,180400,189977600,14160,14160,14160,14160,0
|
|
20240821,180300,189977600,14160,14160,14160,14160,0
|
|
20240821,180200,189977600,14160,14160,14160,14160,0
|
|
20240821,180100,189977600,14160,14160,14160,14160,0
|
|
20240821,180000,189977600,14160,14160,14160,14160,0
|
|
20240821,175900,189977600,14160,14160,14160,14160,0
|
|
20240821,175800,189977600,14160,14160,14160,14160,0
|
|
20240821,175700,189977600,14160,14160,14160,14160,0
|
|
20240821,175600,189977600,14160,14160,14160,14160,0
|
|
20240821,175500,189977600,14160,14160,14160,14160,967
|
|
20240821,175400,189977600,14160,14160,14160,14160,0
|
|
20240821,175300,189977600,14160,14160,14160,14160,0
|
|
20240821,175200,189977600,14160,14160,14160,14160,0
|
|
20240821,175100,189977600,14160,14160,14160,14160,0
|
|
20240821,175000,189977600,14160,14160,14160,14160,0
|
|
20240821,174900,189977600,14160,14160,14160,14160,0
|
|
20240821,174800,189977600,14160,14160,14160,14160,0
|
|
20240821,174700,189977600,14160,14160,14160,14160,0
|
|
20240821,174600,189977600,14160,14160,14160,14160,0
|
|
20240821,174500,189977600,14160,14160,14160,14160,0
|
|
20240821,174400,189977600,14160,14160,14160,14160,0
|
|
20240821,174300,189977600,14160,14160,14160,14160,0
|
|
20240821,174200,189977600,14160,14160,14160,14160,0
|
|
20240821,174100,189977600,14160,14160,14160,14160,0
|
|
20240821,174000,189977600,14160,14160,14160,14160,0
|
|
20240821,173900,189977600,14160,14160,14160,14160,0
|
|
20240821,173800,189977600,14160,14160,14160,14160,0
|
|
20240821,173700,189977600,14160,14160,14160,14160,0
|
|
20240821,173600,189977600,14160,14160,14160,14160,0
|
|
20240821,173500,189977600,14160,14160,14160,14160,0
|
|
20240821,173400,189977600,14160,14160,14160,14160,0
|
|
20240821,173300,189977600,14160,14160,14160,14160,0
|
|
20240821,173200,189977600,14160,14160,14160,14160,0
|
|
20240821,173100,189977600,14160,14160,14160,14160,0
|
|
20240821,173000,189977600,14160,14160,14160,14160,0
|
|
20240821,172900,189977600,14160,14160,14160,14160,0
|
|
20240821,172800,189977600,14160,14160,14160,14160,0
|
|
20240821,172700,189977600,14160,14160,14160,14160,0
|
|
20240821,172600,189977600,14160,14160,14160,14160,0
|
|
20240821,172500,189977600,14160,14160,14160,14160,967
|
|
20240821,172400,189977600,14160,14160,14160,14160,0
|
|
20240821,172300,189977600,14160,14160,14160,14160,0
|
|
20240821,172200,189977600,14160,14160,14160,14160,0
|
|
20240821,172100,189977600,14160,14160,14160,14160,0
|
|
20240821,172000,189977600,14160,14160,14160,14160,0
|
|
20240821,171900,189977600,14160,14160,14160,14160,0
|
|
20240821,171800,189977600,14160,14160,14160,14160,0
|
|
20240821,171700,189977600,14160,14160,14160,14160,0
|
|
20240821,171600,189977600,14160,14160,14160,14160,0
|
|
20240821,171500,189977600,14160,14160,14160,14160,0
|
|
20240821,171400,189977600,14160,14160,14160,14160,0
|
|
20240821,171300,189977600,14160,14160,14160,14160,0
|
|
20240821,171200,189977600,14160,14160,14160,14160,0
|
|
20240821,171100,189977600,14160,14160,14160,14160,0
|
|
20240821,171000,189977600,14160,14160,14160,14160,0
|
|
20240821,170900,189977600,14160,14160,14160,14160,0
|
|
20240821,170800,189977600,14160,14160,14160,14160,0
|
|
20240821,170700,189977600,14160,14160,14160,14160,0
|
|
20240821,170600,189977600,14160,14160,14160,14160,0
|
|
20240821,170500,189977600,14160,14160,14160,14160,0
|
|
20240821,170400,189977600,14160,14160,14160,14160,0
|
|
20240821,170300,189977600,14160,14160,14160,14160,0
|
|
20240821,170200,189977600,14160,14160,14160,14160,0
|
|
20240821,170100,189977600,14160,14160,14160,14160,0
|
|
20240821,170000,189977600,14160,14160,14160,14160,0
|
|
20240821,165900,189977600,14160,14160,14160,14160,0
|
|
20240821,165800,189977600,14160,14160,14160,14160,0
|
|
20240821,165700,189977600,14160,14160,14160,14160,0
|
|
20240821,165600,189977600,14160,14160,14160,14160,0
|
|
20240821,165500,189977600,14160,14160,14160,14160,967
|
|
20240821,165400,189977600,14160,14160,14160,14160,0
|
|
20240821,165300,189977600,14160,14160,14160,14160,0
|
|
20240821,165200,189977600,14160,14160,14160,14160,0
|
|
20240821,165100,189977600,14160,14160,14160,14160,0
|
|
20240821,165000,189977600,14160,14160,14160,14160,0
|
|
20240821,164900,189977600,14160,14160,14160,14160,0
|
|
20240821,164800,189977600,14160,14160,14160,14160,0
|
|
20240821,164700,189977600,14160,14160,14160,14160,0
|
|
20240821,164600,189977600,14160,14160,14160,14160,0
|
|
20240821,164500,189977600,14160,14160,14160,14160,0
|
|
20240821,164400,189977600,14160,14160,14160,14160,0
|
|
20240821,164300,189977600,14160,14160,14160,14160,0
|
|
20240821,164200,189977600,14160,14160,14160,14160,0
|
|
20240821,164100,189977600,14160,14160,14160,14160,0
|
|
20240821,164000,189977600,14160,14160,14160,14160,0
|
|
20240821,163900,189977600,14160,14160,14160,14160,0
|
|
20240821,163800,189977600,14160,14160,14160,14160,0
|
|
20240821,163700,189977600,14160,14160,14160,14160,0
|
|
20240821,163600,189977600,14160,14160,14160,14160,0
|
|
20240821,163500,189977600,14160,14160,14160,14160,0
|
|
20240821,163400,189977600,14160,14160,14160,14160,0
|
|
20240821,163300,189977600,14160,14160,14160,14160,0
|
|
20240821,163200,189977600,14160,14160,14160,14160,0
|
|
20240821,163100,189977600,14160,14160,14160,14160,0
|
|
20240821,163000,189977600,14160,14160,14160,14160,0
|
|
20240821,162900,189977600,14160,14160,14160,14160,0
|
|
20240821,162800,189977600,14160,14160,14160,14160,0
|
|
20240821,162700,189977600,14160,14160,14160,14160,0
|
|
20240821,162600,189977600,14160,14160,14160,14160,0
|
|
20240821,162500,189977600,14160,14160,14160,14160,967
|
|
20240821,162400,189977600,14160,14160,14160,14160,0
|
|
20240821,162300,189977600,14160,14160,14160,14160,0
|
|
20240821,162200,189977600,14160,14160,14160,14160,0
|
|
20240821,162100,189977600,14160,14160,14160,14160,0
|
|
20240821,162000,189977600,14160,14160,14160,14160,0
|
|
20240821,161900,189977600,14160,14160,14160,14160,0
|
|
20240821,161800,189977600,14160,14160,14160,14160,0
|
|
20240821,161700,189977600,14160,14160,14160,14160,0
|
|
20240821,161600,189977600,14160,14160,14160,14160,0
|
|
20240821,161500,189977600,14160,14160,14160,14160,0
|
|
20240821,161400,189977600,14160,14160,14160,14160,0
|
|
20240821,161300,189977600,14160,14160,14160,14160,0
|
|
20240821,161200,189977600,14160,14160,14160,14160,0
|
|
20240821,161100,189977600,14160,14160,14160,14160,0
|
|
20240821,161000,189977600,14160,14160,14160,14160,0
|
|
20240821,160900,189977600,14160,14160,14160,14160,0
|
|
20240821,160800,189977600,14160,14160,14160,14160,0
|
|
20240821,160700,189977600,14160,14160,14160,14160,0
|
|
20240821,160600,189977600,14160,14160,14160,14160,0
|
|
20240821,160500,189977600,14160,14160,14160,14160,0
|
|
20240821,160400,189977600,14160,14160,14160,14160,0
|
|
20240821,160300,189977600,14160,14160,14160,14160,0
|
|
20240821,160200,189977600,14160,14160,14160,14160,0
|
|
20240821,160100,189977600,14160,14160,14160,14160,0
|
|
20240821,160000,189977600,14160,14160,14160,14160,0
|
|
20240821,155900,189977600,14160,14160,14160,14160,0
|
|
20240821,155800,189977600,14160,14160,14160,14160,0
|
|
20240821,155700,189977600,14160,14160,14160,14160,0
|
|
20240821,155600,189977600,14160,14160,14160,14160,0
|
|
20240821,155500,189977600,14160,14160,14160,14160,967
|
|
20240821,155400,189977600,14160,14160,14160,14160,0
|
|
20240821,155300,189977600,14160,14160,14160,14160,0
|
|
20240821,155200,189977600,14160,14160,14160,14160,0
|
|
20240821,155100,189977600,14160,14160,14160,14160,0
|
|
20240821,155000,189977600,14160,14160,14160,14160,0
|
|
20240821,154900,189977600,14160,14160,14160,14160,0
|
|
20240821,154800,189977600,14160,14160,14160,14160,0
|
|
20240821,154700,189977600,14160,14160,14160,14160,0
|
|
20240821,154600,189977600,14160,14160,14160,14160,0
|
|
20240821,154500,189977600,14160,14160,14160,14160,0
|
|
20240821,154400,189977600,14160,14160,14160,14160,0
|
|
20240821,154300,189977600,14160,14160,14160,14160,0
|
|
20240821,154200,189977600,14160,14160,14160,14160,0
|
|
20240821,154100,189977600,14160,14160,14160,14160,0
|
|
20240821,154000,189977600,14160,14160,14160,14160,0
|
|
20240821,153900,189977600,14160,14160,14160,14160,0
|
|
20240821,153800,189977600,14160,14160,14160,14160,0
|
|
20240821,153700,189977600,14160,14160,14160,14160,0
|
|
20240821,153600,189977600,14160,14160,14160,14160,0
|
|
20240821,153500,189977600,14160,14160,14160,14160,0
|
|
20240821,153400,189977600,14160,14160,14160,14160,0
|
|
20240821,153300,189977600,14160,14160,14160,14160,0
|
|
20240821,153200,189977600,14160,14160,14160,14160,0
|
|
20240821,153100,189977600,14160,14160,14160,14160,0
|
|
20240821,153000,189977600,14160,14160,14160,14160,967
|
|
20240821,152900,176284880,14240,14240,14240,14240,0
|
|
20240821,152800,176284880,14240,14240,14240,14240,0
|
|
20240821,152700,176284880,14240,14240,14240,14240,0
|
|
20240821,152600,176284880,14240,14240,14240,14240,0
|
|
20240821,152500,176284880,14240,14240,14240,14240,0
|
|
20240821,152400,176284880,14240,14240,14240,14240,0
|
|
20240821,152300,176284880,14240,14240,14240,14240,0
|
|
20240821,152200,176284880,14240,14240,14240,14240,0
|
|
20240821,152100,176284880,14240,14240,14240,14240,0
|
|
20240821,152000,176284880,14240,14240,14240,14240,0
|
|
20240821,151900,176284880,14240,14360,14370,14240,1255
|
|
20240821,151800,158295070,14350,14350,14350,14350,0
|
|
20240821,151700,158295070,14350,14350,14350,14350,49
|
|
20240821,151600,157591920,14350,14350,14350,14350,1
|
|
20240821,151500,157577570,14280,14280,14280,14280,0
|
|
20240821,151400,157577570,14280,14270,14280,14270,6
|
|
20240821,151300,157491900,14350,14330,14350,14330,89
|
|
20240821,151200,156214930,14330,14330,14330,14330,0
|
|
20240821,151100,156214930,14330,14330,14330,14330,10
|
|
20240821,151000,156071630,14250,14250,14250,14250,0
|
|
20240821,150900,156071630,14250,14250,14250,14250,0
|
|
20240821,150800,156071630,14250,14250,14250,14250,0
|
|
20240821,150700,156071630,14250,14250,14250,14250,0
|
|
20240821,150600,156071630,14250,14250,14250,14250,0
|
|
20240821,150500,156071630,14250,14250,14250,14250,0
|
|
20240821,150400,156071630,14250,14250,14250,14250,0
|
|
20240821,150300,156071630,14250,14250,14250,14250,0
|
|
20240821,150200,156071630,14250,14250,14250,14250,0
|
|
20240821,150100,156071630,14250,14250,14250,14250,0
|
|
20240821,150000,156071630,14250,14250,14250,14250,0
|
|
20240821,145900,156071630,14250,14250,14250,14250,0
|
|
20240821,145800,156071630,14250,14270,14270,14250,80
|
|
20240821,145700,154931550,14330,14330,14330,14330,0
|
|
20240821,145600,154931550,14330,14330,14330,14330,0
|
|
20240821,145500,154931550,14330,14330,14330,14330,1
|
|
20240821,145400,154917220,14240,14310,14310,14240,57
|
|
20240821,145300,154104770,14350,14350,14350,14350,0
|
|
20240821,145200,154104770,14350,14350,14350,14350,0
|
|
20240821,145100,154104770,14350,14350,14350,14350,0
|
|
20240821,145000,154104770,14350,14320,14350,14320,3
|
|
20240821,144900,154061750,14320,14330,14330,14320,9
|
|
20240821,144800,153932820,14330,14330,14340,14300,44
|
|
20240821,144700,153302220,14240,14240,14240,14240,0
|
|
20240821,144600,153302220,14240,14240,14240,14240,0
|
|
20240821,144500,153302220,14240,14240,14240,14240,10
|
|
20240821,144400,153159820,14250,14250,14250,14250,0
|
|
20240821,144300,153159820,14250,14250,14250,14250,105
|
|
20240821,144200,151663570,14250,14250,14250,14250,3
|
|
20240821,144100,151620820,14300,14300,14300,14300,0
|
|
20240821,144000,151620820,14300,14300,14300,14300,0
|
|
20240821,143900,151620820,14300,14300,14300,14300,0
|
|
20240821,143800,151620820,14300,14300,14300,14300,65
|
|
20240821,143700,150691320,14300,14300,14300,14300,122
|
|
20240821,143600,148946720,14300,14300,14300,14300,0
|
|
20240821,143500,148946720,14300,14300,14300,14300,0
|
|
20240821,143400,148946720,14300,14300,14300,14300,0
|
|
20240821,143300,148946720,14300,14300,14300,14300,9
|
|
20240821,143200,148818020,14300,14300,14300,14300,0
|
|
20240821,143100,148818020,14300,14300,14300,14300,0
|
|
20240821,143000,148818020,14300,14300,14300,14300,0
|
|
20240821,142900,148818020,14300,14300,14300,14300,0
|
|
20240821,142800,148818020,14300,14300,14300,14300,0
|
|
20240821,142700,148818020,14300,14300,14300,14300,0
|
|
20240821,142600,148818020,14300,14300,14300,14300,0
|
|
20240821,142500,148818020,14300,14220,14300,14220,65
|
|
20240821,142400,147888920,14250,14250,14250,14250,0
|
|
20240821,142300,147888920,14250,14250,14250,14250,0
|
|
20240821,142200,147888920,14250,14250,14250,14250,0
|
|
20240821,142100,147888920,14250,14250,14250,14250,0
|
|
20240821,142000,147888920,14250,14250,14250,14250,0
|
|
20240821,141900,147888920,14250,14250,14250,14250,7
|
|
20240821,141800,147789170,14250,14250,14250,14250,26
|
|
20240821,141700,147418670,14250,14250,14250,14250,0
|
|
20240821,141600,147418670,14250,14250,14250,14250,0
|
|
20240821,141500,147418670,14250,14250,14250,14250,0
|
|
20240821,141400,147418670,14250,14250,14250,14250,0
|
|
20240821,141300,147418670,14250,14250,14250,14250,0
|
|
20240821,141200,147418670,14250,14250,14250,14250,0
|
|
20240821,141100,147418670,14250,14250,14250,14250,0
|
|
20240821,141000,147418670,14250,14250,14250,14250,0
|
|
20240821,140900,147418670,14250,14250,14250,14250,87
|
|
20240821,140800,146178920,14250,14250,14250,14250,0
|
|
20240821,140700,146178920,14250,14250,14250,14250,0
|
|
20240821,140600,146178920,14250,14250,14250,14250,119
|
|
20240821,140500,144483170,14250,14250,14250,14250,0
|
|
20240821,140400,144483170,14250,14250,14250,14250,0
|
|
20240821,140300,144483170,14250,14250,14250,14250,0
|
|
20240821,140200,144483170,14250,14250,14250,14250,0
|
|
20240821,140100,144483170,14250,14250,14250,14250,20
|
|
20240821,140000,144198170,14250,14250,14250,14250,0
|
|
20240821,135900,144198170,14250,14250,14250,14250,1
|
|
20240821,135800,144183920,14250,14250,14250,14250,0
|
|
20240821,135700,144183920,14250,14250,14250,14250,0
|
|
20240821,135600,144183920,14250,14250,14250,14250,1
|
|
20240821,135500,144169670,14250,14250,14250,14250,0
|
|
20240821,135400,144169670,14250,14250,14250,14250,0
|
|
20240821,135300,144169670,14250,14250,14250,14250,0
|
|
20240821,135200,144169670,14250,14250,14250,14250,1
|
|
20240821,135100,144155420,14250,14250,14250,14250,21
|
|
20240821,135000,143856170,14240,14240,14240,14240,11
|
|
20240821,134900,143699530,14150,14150,14150,14150,0
|
|
20240821,134800,143699530,14150,14150,14150,14150,0
|
|
20240821,134700,143699530,14150,14150,14150,14150,0
|
|
20240821,134600,143699530,14150,14150,14150,14150,60
|
|
20240821,134500,142850530,14150,14170,14170,14150,515
|
|
20240821,134400,135562710,14250,14250,14250,14250,0
|
|
20240821,134300,135562710,14250,14250,14250,14250,0
|
|
20240821,134200,135562710,14250,14250,14250,14250,0
|
|
20240821,134100,135562710,14250,14250,14250,14250,0
|
|
20240821,134000,135562710,14250,14250,14250,14250,0
|
|
20240821,133900,135562710,14250,14250,14250,14250,10
|
|
20240821,133800,135420210,14250,14300,14300,14250,50
|
|
20240821,133700,134707210,14290,14290,14290,14290,2
|
|
20240821,133600,134678630,14130,14130,14130,14130,0
|
|
20240821,133500,134678630,14130,14130,14130,14130,0
|
|
20240821,133400,134678630,14130,14130,14130,14130,0
|
|
20240821,133300,134678630,14130,14130,14130,14130,0
|
|
20240821,133200,134678630,14130,14150,14150,14130,1307
|
|
20240821,133100,116210340,14130,14130,14130,14130,0
|
|
20240821,133000,116210340,14130,14280,14280,14100,778
|
|
20240821,132900,105173440,14290,14290,14290,14290,23
|
|
20240821,132800,104844770,14300,14340,14340,14300,72
|
|
20240821,132700,103814920,14390,14390,14390,14390,0
|
|
20240821,132600,103814920,14390,14390,14390,14390,0
|
|
20240821,132500,103814920,14390,14390,14390,14390,0
|
|
20240821,132400,103814920,14390,14390,14390,14390,0
|
|
20240821,132300,103814920,14390,14390,14390,14390,0
|
|
20240821,132200,103814920,14390,14390,14390,14390,0
|
|
20240821,132100,103814920,14390,14390,14390,14390,0
|
|
20240821,132000,103814920,14390,14390,14390,14390,0
|
|
20240821,131900,103814920,14390,14390,14390,14390,0
|
|
20240821,131800,103814920,14390,14390,14390,14390,0
|
|
20240821,131700,103814920,14390,14390,14390,14390,50
|
|
20240821,131600,103095420,14400,14400,14400,14400,0
|
|
20240821,131500,103095420,14400,14400,14400,14400,0
|
|
20240821,131400,103095420,14400,14400,14400,14400,0
|
|
20240821,131300,103095420,14400,14400,14400,14400,0
|
|
20240821,131200,103095420,14400,14400,14400,14400,0
|
|
20240821,131100,103095420,14400,14400,14400,14400,300
|
|
20240821,131000,98775420,14400,14400,14400,14400,1
|
|
20240821,130900,98761020,14400,14400,14400,14400,0
|
|
20240821,130800,98761020,14400,14400,14400,14400,19
|
|
20240821,130700,98487420,14400,14400,14400,14400,0
|
|
20240821,130600,98487420,14400,14400,14400,14400,0
|
|
20240821,130500,98487420,14400,14400,14400,14400,0
|
|
20240821,130400,98487420,14400,14400,14400,14400,0
|
|
20240821,130300,98487420,14400,14400,14400,14400,0
|
|
20240821,130200,98487420,14400,14400,14400,14400,0
|
|
20240821,130100,98487420,14400,14400,14400,14400,0
|
|
20240821,130000,98487420,14400,14400,14400,14400,0
|
|
20240821,125900,98487420,14400,14400,14400,14400,0
|
|
20240821,125800,98487420,14400,14400,14400,14400,0
|
|
20240821,125700,98487420,14400,14400,14400,14400,0
|
|
20240821,125600,98487420,14400,14400,14400,14400,0
|
|
20240821,125500,98487420,14400,14370,14400,14370,21
|
|
20240821,125400,98185430,14370,14370,14370,14370,0
|
|
20240821,125300,98185430,14370,14370,14370,14370,0
|
|
20240821,125200,98185430,14370,14370,14370,14370,0
|
|
20240821,125100,98185430,14370,14370,14370,14370,0
|
|
20240821,125000,98185430,14370,14370,14370,14370,0
|
|
20240821,124900,98185430,14370,14370,14370,14370,0
|
|
20240821,124800,98185430,14370,14370,14370,14370,3
|
|
20240821,124700,98142320,14330,14330,14330,14330,0
|
|
20240821,124600,98142320,14330,14330,14330,14330,0
|
|
20240821,124500,98142320,14330,14330,14330,14330,0
|
|
20240821,124400,98142320,14330,14330,14330,14330,0
|
|
20240821,124300,98142320,14330,14330,14330,14330,4
|
|
20240821,124200,98085000,14320,14320,14320,14320,0
|
|
20240821,124100,98085000,14320,14320,14320,14320,0
|
|
20240821,124000,98085000,14320,14320,14320,14320,0
|
|
20240821,123900,98085000,14320,14320,14320,14320,0
|
|
20240821,123800,98085000,14320,14320,14320,14320,0
|
|
20240821,123700,98085000,14320,14320,14320,14320,0
|
|
20240821,123600,98085000,14320,14320,14320,14320,0
|
|
20240821,123500,98085000,14320,14320,14320,14320,4
|
|
20240821,123400,98027720,14320,14320,14320,14320,0
|
|
20240821,123300,98027720,14320,14320,14320,14320,0
|
|
20240821,123200,98027720,14320,14320,14320,14320,0
|
|
20240821,123100,98027720,14320,14320,14320,14320,0
|
|
20240821,123000,98027720,14320,14320,14320,14320,0
|
|
20240821,122900,98027720,14320,14320,14320,14320,0
|
|
20240821,122800,98027720,14320,14320,14320,14320,300
|
|
20240821,122700,93731720,14320,14320,14320,14320,0
|
|
20240821,122600,93731720,14320,14320,14320,14320,59
|
|
20240821,122500,92886840,14300,14300,14300,14300,0
|
|
20240821,122400,92886840,14300,14300,14300,14300,0
|
|
20240821,122300,92886840,14300,14300,14300,14300,0
|
|
20240821,122200,92886840,14300,14300,14300,14300,0
|
|
20240821,122100,92886840,14300,14300,14300,14300,2
|
|
20240821,122000,92858240,14290,14290,14290,14290,0
|
|
20240821,121900,92858240,14290,14290,14290,14290,0
|
|
20240821,121800,92858240,14290,14300,14300,14290,53
|
|
20240821,121700,92100450,14310,14340,14340,14310,379
|
|
20240821,121600,86673600,14360,14360,14360,14360,0
|
|
20240821,121500,86673600,14360,14360,14360,14360,106
|
|
20240821,121400,85151440,14330,14330,14330,14330,0
|
|
20240821,121300,85151440,14330,14330,14330,14330,0
|
|
20240821,121200,85151440,14330,14330,14330,14330,0
|
|
20240821,121100,85151440,14330,14340,14340,14330,125
|
|
20240821,121000,83359590,14350,14350,14350,14350,0
|
|
20240821,120900,83359590,14350,14350,14350,14350,0
|
|
20240821,120800,83359590,14350,14350,14350,14350,0
|
|
20240821,120700,83359590,14350,14350,14350,14350,1
|
|
20240821,120600,83345240,14360,14360,14360,14360,0
|
|
20240821,120500,83345240,14360,14360,14360,14360,0
|
|
20240821,120400,83345240,14360,14360,14360,14360,0
|
|
20240821,120300,83345240,14360,14360,14360,14360,0
|
|
20240821,120200,83345240,14360,14360,14360,14360,0
|
|
20240821,120100,83345240,14360,14360,14360,14360,1
|
|
20240821,120000,83330880,14360,14360,14360,14360,0
|
|
20240821,115900,83330880,14360,14360,14360,14360,0
|
|
20240821,115800,83330880,14360,14360,14360,14360,0
|
|
20240821,115700,83330880,14360,14360,14360,14360,0
|
|
20240821,115600,83330880,14360,14360,14360,14360,0
|
|
20240821,115500,83330880,14360,14360,14360,14360,0
|
|
20240821,115400,83330880,14360,14360,14360,14360,1
|
|
20240821,115300,83316520,14360,14360,14360,14360,1
|
|
20240821,115200,83302160,14350,14360,14360,14350,75
|
|
20240821,115100,82225340,14360,14360,14360,14360,3
|
|
20240821,115000,82182260,14360,14360,14360,14360,6
|
|
20240821,114900,82096100,14370,14370,14370,14370,0
|
|
20240821,114800,82096100,14370,14370,14370,14370,0
|
|
20240821,114700,82096100,14370,14370,14370,14370,0
|
|
20240821,114600,82096100,14370,14370,14370,14370,0
|
|
20240821,114500,82096100,14370,14370,14370,14370,0
|
|
20240821,114400,82096100,14370,14370,14370,14370,0
|
|
20240821,114300,82096100,14370,14370,14370,14370,6
|
|
20240821,114200,82009880,14380,14380,14380,14380,0
|
|
20240821,114100,82009880,14380,14380,14380,14380,5
|
|
20240821,114000,81937980,14380,14380,14380,14380,0
|
|
20240821,113900,81937980,14380,14380,14380,14380,0
|
|
20240821,113800,81937980,14380,14380,14380,14380,0
|
|
20240821,113700,81937980,14380,14380,14380,14380,0
|
|
20240821,113600,81937980,14380,14380,14380,14380,0
|
|
20240821,113500,81937980,14380,14380,14380,14380,1
|
|
20240821,113400,81923600,14390,14390,14390,14390,0
|
|
20240821,113300,81923600,14390,14390,14390,14390,0
|
|
20240821,113200,81923600,14390,14390,14390,14390,0
|
|
20240821,113100,81923600,14390,14390,14390,14390,5
|
|
20240821,113000,81851650,14370,14370,14370,14370,0
|
|
20240821,112900,81851650,14370,14370,14370,14370,0
|
|
20240821,112800,81851650,14370,14370,14370,14370,0
|
|
20240821,112700,81851650,14370,14370,14370,14370,15
|
|
20240821,112600,81636100,14400,14400,14400,14400,0
|
|
20240821,112500,81636100,14400,14400,14400,14400,1
|
|
20240821,112400,81621700,14380,14380,14380,14380,0
|
|
20240821,112300,81621700,14380,14380,14380,14380,0
|
|
20240821,112200,81621700,14380,14380,14380,14380,1
|
|
20240821,112100,81607320,14380,14380,14380,14380,0
|
|
20240821,112000,81607320,14380,14380,14380,14380,0
|
|
20240821,111900,81607320,14380,14380,14380,14380,0
|
|
20240821,111800,81607320,14380,14380,14380,14380,0
|
|
20240821,111700,81607320,14380,14380,14380,14380,0
|
|
20240821,111600,81607320,14380,14380,14380,14380,5
|
|
20240821,111500,81535420,14400,14400,14400,14400,0
|
|
20240821,111400,81535420,14400,14400,14400,14400,5
|
|
20240821,111300,81463420,14400,14400,14400,14400,0
|
|
20240821,111200,81463420,14400,14400,14400,14400,0
|
|
20240821,111100,81463420,14400,14410,14410,14400,12
|
|
20240821,111000,81290600,14410,14410,14410,14410,0
|
|
20240821,110900,81290600,14410,14410,14410,14410,0
|
|
20240821,110800,81290600,14410,14410,14410,14410,5
|
|
20240821,110700,81218550,14350,14360,14360,14350,83
|
|
20240821,110600,80026950,14360,14360,14360,14360,0
|
|
20240821,110500,80026950,14360,14360,14360,14360,0
|
|
20240821,110400,80026950,14360,14360,14360,14360,0
|
|
20240821,110300,80026950,14360,14360,14360,14360,0
|
|
20240821,110200,80026950,14360,14410,14410,14360,2
|
|
20240821,110100,79998180,14360,14360,14360,14360,0
|
|
20240821,110000,79998180,14360,14360,14360,14360,0
|
|
20240821,105900,79998180,14360,14360,14360,14360,0
|
|
20240821,105800,79998180,14360,14360,14360,14360,0
|
|
20240821,105700,79998180,14360,14360,14360,14360,0
|
|
20240821,105600,79998180,14360,14360,14360,14360,1
|
|
20240821,105500,79983820,14390,14390,14390,14390,1
|
|
20240821,105400,79969430,14400,14400,14400,14400,0
|
|
20240821,105300,79969430,14400,14400,14400,14400,0
|
|
20240821,105200,79969430,14400,14360,14400,14360,23
|
|
20240821,105100,79639110,14360,14360,14360,14360,0
|
|
20240821,105000,79639110,14360,14360,14360,14360,0
|
|
20240821,104900,79639110,14360,14360,14360,14360,0
|
|
20240821,104800,79639110,14360,14360,14360,14360,0
|
|
20240821,104700,79639110,14360,14360,14360,14360,0
|
|
20240821,104600,79639110,14360,14360,14360,14360,5
|
|
20240821,104500,79567310,14410,14410,14410,14410,0
|
|
20240821,104400,79567310,14410,14410,14410,14410,0
|
|
20240821,104300,79567310,14410,14410,14410,14410,0
|
|
20240821,104200,79567310,14410,14410,14410,14410,0
|
|
20240821,104100,79567310,14410,14410,14410,14410,2
|
|
20240821,104000,79538490,14410,14410,14410,14410,0
|
|
20240821,103900,79538490,14410,14410,14410,14410,0
|
|
20240821,103800,79538490,14410,14410,14410,14410,0
|
|
20240821,103700,79538490,14410,14400,14410,14400,95
|
|
20240821,103600,78169550,14320,14320,14320,14320,119
|
|
20240821,103500,76465470,14320,14340,14340,14320,261
|
|
20240821,103400,72725830,14350,14370,14370,14350,169
|
|
20240821,103300,70299970,14420,14420,14420,14420,0
|
|
20240821,103200,70299970,14420,14420,14420,14420,0
|
|
20240821,103100,70299970,14420,14420,14420,14420,0
|
|
20240821,103000,70299970,14420,14420,14420,14420,0
|
|
20240821,102900,70299970,14420,14420,14420,14420,9
|
|
20240821,102800,70170190,14420,14420,14420,14420,0
|
|
20240821,102700,70170190,14420,14420,14420,14420,10
|
|
20240821,102600,70025990,14420,14420,14420,14420,1
|
|
20240821,102500,70011570,14370,14370,14370,14370,2
|
|
20240821,102400,69982830,14380,14380,14380,14380,0
|
|
20240821,102300,69982830,14380,14380,14380,14380,0
|
|
20240821,102200,69982830,14380,14400,14400,14380,12
|
|
20240821,102100,69810130,14380,14380,14380,14380,8
|
|
20240821,102000,69695090,14400,14410,14410,14400,46
|
|
20240821,101900,69032590,14420,14420,14420,14420,0
|
|
20240821,101800,69032590,14420,14440,14440,14420,511
|
|
20240821,101700,61663850,14440,14440,14440,14440,0
|
|
20240821,101600,61663850,14440,14440,14440,14440,0
|
|
20240821,101500,61663850,14440,14440,14440,14440,1
|
|
20240821,101400,61649410,14440,14440,14440,14440,0
|
|
20240821,101300,61649410,14440,14440,14440,14440,27
|
|
20240821,101200,61259530,14440,14440,14440,14440,0
|
|
20240821,101100,61259530,14440,14440,14440,14440,2
|
|
20240821,101000,61230650,14440,14440,14440,14440,0
|
|
20240821,100900,61230650,14440,14440,14440,14420,161
|
|
20240821,100800,58908790,14450,14460,14460,14450,13
|
|
20240821,100700,58720840,14470,14470,14470,14470,0
|
|
20240821,100600,58720840,14470,14480,14480,14470,20
|
|
20240821,100500,58431390,14450,14450,14450,14450,1
|
|
20240821,100400,58416940,14480,14480,14480,14480,2
|
|
20240821,100300,58387980,14480,14480,14480,14480,104
|
|
20240821,100200,56882060,14480,14480,14480,14480,5
|
|
20240821,100100,56809660,14480,14480,14480,14480,13
|
|
20240821,100000,56621420,14480,14480,14480,14480,1
|
|
20240821,095900,56606940,14420,14450,14450,14420,50
|
|
20240821,095800,55885570,14460,14470,14470,14460,10
|
|
20240821,095700,55740920,14490,14490,14490,14490,0
|
|
20240821,095600,55740920,14490,14490,14490,14490,3
|
|
20240821,095500,55697450,14490,14490,14490,14490,4
|
|
20240821,095400,55639490,14450,14450,14450,14450,0
|
|
20240821,095300,55639490,14450,14450,14450,14450,0
|
|
20240821,095200,55639490,14450,14450,14450,14450,63
|
|
20240821,095100,54729140,14470,14470,14470,14470,0
|
|
20240821,095000,54729140,14470,14470,14470,14470,0
|
|
20240821,094900,54729140,14470,14470,14470,14470,0
|
|
20240821,094800,54729140,14470,14470,14470,14470,204
|
|
20240821,094700,51777260,14490,14490,14490,14490,0
|
|
20240821,094600,51777260,14490,14520,14600,14480,1604
|
|
20240821,094500,28501330,14520,14550,14550,14520,23
|
|
20240821,094400,28167160,14610,14610,14610,14610,2
|
|
20240821,094300,28137940,14540,14540,14540,14540,0
|
|
20240821,094200,28137940,14540,14540,14540,14540,0
|
|
20240821,094100,28137940,14540,14540,14540,14540,17
|
|
20240821,094000,27890760,14540,14540,14540,14540,15
|
|
20240821,093900,27672660,14540,14540,14540,14540,0
|
|
20240821,093800,27672660,14540,14540,14540,14540,0
|
|
20240821,093700,27672660,14540,14600,14600,14540,10
|
|
20240821,093600,27527000,14540,14540,14540,14540,100
|
|
20240821,093500,26073000,14540,14540,14540,14540,90
|
|
20240821,093400,24764400,14650,14650,14650,14650,1
|
|
20240821,093300,24749750,14650,14650,14650,14650,0
|
|
20240821,093200,24749750,14650,14650,14650,14650,0
|
|
20240821,093100,24749750,14650,14650,14650,14650,1
|
|
20240821,093000,24735100,14650,14550,14650,14550,1001
|
|
20240821,092900,10169050,14510,14510,14510,14510,0
|
|
20240821,092800,10169050,14510,14510,14510,14510,0
|
|
20240821,092700,10169050,14510,14510,14510,14510,30
|
|
20240821,092600,9733750,14510,14540,14540,14510,11
|
|
20240821,092500,9573940,14550,14550,14550,14550,0
|
|
20240821,092400,9573940,14550,14550,14550,14550,0
|
|
20240821,092300,9573940,14550,14550,14550,14550,0
|
|
20240821,092200,9573940,14550,14550,14550,14550,7
|
|
20240821,092100,9472090,14550,14550,14550,14550,5
|
|
20240821,092000,9399340,14550,14550,14550,14550,0
|
|
20240821,091900,9399340,14550,14550,14550,14550,1
|
|
20240821,091800,9384790,14510,14510,14550,14510,353
|
|
20240821,091700,4262720,14510,14510,14510,14510,0
|
|
20240821,091600,4262720,14510,14510,14510,14510,0
|
|
20240821,091500,4262720,14510,14520,14550,14510,73
|
|
20240821,091400,3200690,14530,14540,14540,14510,25
|
|
20240821,091300,2837440,14560,14560,14560,14560,0
|
|
20240821,091200,2837440,14560,14540,14560,14540,3
|
|
20240821,091100,2793790,14530,14530,14530,14530,10
|
|
20240821,091000,2648490,14530,14530,14530,14530,0
|
|
20240821,090900,2648490,14530,14560,14560,14530,34
|
|
20240821,090800,2153480,14560,14560,14560,14560,0
|
|
20240821,090700,2153480,14560,14560,14560,14560,37
|
|
20240821,090600,1614760,14560,14560,14560,14560,0
|
|
20240821,090500,1614760,14560,14560,14560,14560,5
|
|
20240821,090400,1541960,14520,14570,14570,14520,41
|
|
20240821,090300,945460,14560,14560,14560,14560,0
|
|
20240821,090200,945460,14560,14650,14650,14560,11
|
|
20240821,090100,784400,14800,14800,14800,14800,0
|
|
20240821,090000,784400,14800,14800,14800,14800,53
|