748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,212500,524639790,13750,13750,13750,13750,1047
|
|
20240826,212400,524639790,13750,13750,13750,13750,0
|
|
20240826,212300,524639790,13750,13750,13750,13750,0
|
|
20240826,212200,524639790,13750,13750,13750,13750,0
|
|
20240826,212100,524639790,13750,13750,13750,13750,0
|
|
20240826,212000,524639790,13750,13750,13750,13750,0
|
|
20240826,211900,524639790,13750,13750,13750,13750,0
|
|
20240826,211800,524639790,13750,13750,13750,13750,0
|
|
20240826,211700,524639790,13750,13750,13750,13750,0
|
|
20240826,211600,524639790,13750,13750,13750,13750,0
|
|
20240826,211500,524639790,13750,13750,13750,13750,0
|
|
20240826,211400,524639790,13750,13750,13750,13750,0
|
|
20240826,211300,524639790,13750,13750,13750,13750,0
|
|
20240826,211200,524639790,13750,13750,13750,13750,0
|
|
20240826,211100,524639790,13750,13750,13750,13750,0
|
|
20240826,211000,524639790,13750,13750,13750,13750,0
|
|
20240826,210900,524639790,13750,13750,13750,13750,0
|
|
20240826,210800,524639790,13750,13750,13750,13750,0
|
|
20240826,210700,524639790,13750,13750,13750,13750,0
|
|
20240826,210600,524639790,13750,13750,13750,13750,0
|
|
20240826,210500,524639790,13750,13750,13750,13750,0
|
|
20240826,210400,524639790,13750,13750,13750,13750,0
|
|
20240826,210300,524639790,13750,13750,13750,13750,0
|
|
20240826,210200,524639790,13750,13750,13750,13750,0
|
|
20240826,210100,524639790,13750,13750,13750,13750,0
|
|
20240826,210000,524639790,13750,13750,13750,13750,0
|
|
20240826,205900,524639790,13750,13750,13750,13750,0
|
|
20240826,205800,524639790,13750,13750,13750,13750,0
|
|
20240826,205700,524639790,13750,13750,13750,13750,0
|
|
20240826,205600,524639790,13750,13750,13750,13750,0
|
|
20240826,205500,524639790,13750,13750,13750,13750,1047
|
|
20240826,205400,524639790,13750,13750,13750,13750,0
|
|
20240826,205300,524639790,13750,13750,13750,13750,0
|
|
20240826,205200,524639790,13750,13750,13750,13750,0
|
|
20240826,205100,524639790,13750,13750,13750,13750,0
|
|
20240826,205000,524639790,13750,13750,13750,13750,0
|
|
20240826,204900,524639790,13750,13750,13750,13750,0
|
|
20240826,204800,524639790,13750,13750,13750,13750,0
|
|
20240826,204700,524639790,13750,13750,13750,13750,0
|
|
20240826,204600,524639790,13750,13750,13750,13750,0
|
|
20240826,204500,524639790,13750,13750,13750,13750,0
|
|
20240826,204400,524639790,13750,13750,13750,13750,0
|
|
20240826,204300,524639790,13750,13750,13750,13750,0
|
|
20240826,204200,524639790,13750,13750,13750,13750,0
|
|
20240826,204100,524639790,13750,13750,13750,13750,0
|
|
20240826,204000,524639790,13750,13750,13750,13750,0
|
|
20240826,203900,524639790,13750,13750,13750,13750,0
|
|
20240826,203800,524639790,13750,13750,13750,13750,0
|
|
20240826,203700,524639790,13750,13750,13750,13750,0
|
|
20240826,203600,524639790,13750,13750,13750,13750,0
|
|
20240826,203500,524639790,13750,13750,13750,13750,0
|
|
20240826,203400,524639790,13750,13750,13750,13750,0
|
|
20240826,203300,524639790,13750,13750,13750,13750,0
|
|
20240826,203200,524639790,13750,13750,13750,13750,0
|
|
20240826,203100,524639790,13750,13750,13750,13750,0
|
|
20240826,203000,524639790,13750,13750,13750,13750,0
|
|
20240826,202900,524639790,13750,13750,13750,13750,0
|
|
20240826,202800,524639790,13750,13750,13750,13750,0
|
|
20240826,202700,524639790,13750,13750,13750,13750,0
|
|
20240826,202600,524639790,13750,13750,13750,13750,0
|
|
20240826,202500,524639790,13750,13750,13750,13750,1047
|
|
20240826,202400,524639790,13750,13750,13750,13750,0
|
|
20240826,202300,524639790,13750,13750,13750,13750,0
|
|
20240826,202200,524639790,13750,13750,13750,13750,0
|
|
20240826,202100,524639790,13750,13750,13750,13750,0
|
|
20240826,202000,524639790,13750,13750,13750,13750,0
|
|
20240826,201900,524639790,13750,13750,13750,13750,0
|
|
20240826,201800,524639790,13750,13750,13750,13750,0
|
|
20240826,201700,524639790,13750,13750,13750,13750,0
|
|
20240826,201600,524639790,13750,13750,13750,13750,0
|
|
20240826,201500,524639790,13750,13750,13750,13750,0
|
|
20240826,201400,524639790,13750,13750,13750,13750,0
|
|
20240826,201300,524639790,13750,13750,13750,13750,0
|
|
20240826,201200,524639790,13750,13750,13750,13750,0
|
|
20240826,201100,524639790,13750,13750,13750,13750,0
|
|
20240826,201000,524639790,13750,13750,13750,13750,0
|
|
20240826,200900,524639790,13750,13750,13750,13750,0
|
|
20240826,200800,524639790,13750,13750,13750,13750,0
|
|
20240826,200700,524639790,13750,13750,13750,13750,0
|
|
20240826,200600,524639790,13750,13750,13750,13750,0
|
|
20240826,200500,524639790,13750,13750,13750,13750,0
|
|
20240826,200400,524639790,13750,13750,13750,13750,0
|
|
20240826,200300,524639790,13750,13750,13750,13750,0
|
|
20240826,200200,524639790,13750,13750,13750,13750,0
|
|
20240826,200100,524639790,13750,13750,13750,13750,0
|
|
20240826,200000,524639790,13750,13750,13750,13750,0
|
|
20240826,195900,524639790,13750,13750,13750,13750,0
|
|
20240826,195800,524639790,13750,13750,13750,13750,0
|
|
20240826,195700,524639790,13750,13750,13750,13750,0
|
|
20240826,195600,524639790,13750,13750,13750,13750,0
|
|
20240826,195500,524639790,13750,13750,13750,13750,1047
|
|
20240826,195400,524639790,13750,13750,13750,13750,0
|
|
20240826,195300,524639790,13750,13750,13750,13750,0
|
|
20240826,195200,524639790,13750,13750,13750,13750,0
|
|
20240826,195100,524639790,13750,13750,13750,13750,0
|
|
20240826,195000,524639790,13750,13750,13750,13750,0
|
|
20240826,194900,524639790,13750,13750,13750,13750,0
|
|
20240826,194800,524639790,13750,13750,13750,13750,0
|
|
20240826,194700,524639790,13750,13750,13750,13750,0
|
|
20240826,194600,524639790,13750,13750,13750,13750,0
|
|
20240826,194500,524639790,13750,13750,13750,13750,0
|
|
20240826,194400,524639790,13750,13750,13750,13750,0
|
|
20240826,194300,524639790,13750,13750,13750,13750,0
|
|
20240826,194200,524639790,13750,13750,13750,13750,0
|
|
20240826,194100,524639790,13750,13750,13750,13750,0
|
|
20240826,194000,524639790,13750,13750,13750,13750,0
|
|
20240826,193900,524639790,13750,13750,13750,13750,0
|
|
20240826,193800,524639790,13750,13750,13750,13750,0
|
|
20240826,193700,524639790,13750,13750,13750,13750,0
|
|
20240826,193600,524639790,13750,13750,13750,13750,0
|
|
20240826,193500,524639790,13750,13750,13750,13750,0
|
|
20240826,193400,524639790,13750,13750,13750,13750,0
|
|
20240826,193300,524639790,13750,13750,13750,13750,0
|
|
20240826,193200,524639790,13750,13750,13750,13750,0
|
|
20240826,193100,524639790,13750,13750,13750,13750,0
|
|
20240826,193000,524639790,13750,13750,13750,13750,0
|
|
20240826,192900,524639790,13750,13750,13750,13750,0
|
|
20240826,192800,524639790,13750,13750,13750,13750,0
|
|
20240826,192700,524639790,13750,13750,13750,13750,0
|
|
20240826,192600,524639790,13750,13750,13750,13750,0
|
|
20240826,192500,524639790,13750,13750,13750,13750,1047
|
|
20240826,192400,524639790,13750,13750,13750,13750,0
|
|
20240826,192300,524639790,13750,13750,13750,13750,0
|
|
20240826,192200,524639790,13750,13750,13750,13750,0
|
|
20240826,192100,524639790,13750,13750,13750,13750,0
|
|
20240826,192000,524639790,13750,13750,13750,13750,0
|
|
20240826,191900,524639790,13750,13750,13750,13750,0
|
|
20240826,191800,524639790,13750,13750,13750,13750,0
|
|
20240826,191700,524639790,13750,13750,13750,13750,0
|
|
20240826,191600,524639790,13750,13750,13750,13750,0
|
|
20240826,191500,524639790,13750,13750,13750,13750,0
|
|
20240826,191400,524639790,13750,13750,13750,13750,0
|
|
20240826,191300,524639790,13750,13750,13750,13750,0
|
|
20240826,191200,524639790,13750,13750,13750,13750,0
|
|
20240826,191100,524639790,13750,13750,13750,13750,0
|
|
20240826,191000,524639790,13750,13750,13750,13750,0
|
|
20240826,190900,524639790,13750,13750,13750,13750,0
|
|
20240826,190800,524639790,13750,13750,13750,13750,0
|
|
20240826,190700,524639790,13750,13750,13750,13750,0
|
|
20240826,190600,524639790,13750,13750,13750,13750,0
|
|
20240826,190500,524639790,13750,13750,13750,13750,0
|
|
20240826,190400,524639790,13750,13750,13750,13750,0
|
|
20240826,190300,524639790,13750,13750,13750,13750,0
|
|
20240826,190200,524639790,13750,13750,13750,13750,0
|
|
20240826,190100,524639790,13750,13750,13750,13750,0
|
|
20240826,190000,524639790,13750,13750,13750,13750,0
|
|
20240826,185900,524639790,13750,13750,13750,13750,0
|
|
20240826,185800,524639790,13750,13750,13750,13750,0
|
|
20240826,185700,524639790,13750,13750,13750,13750,0
|
|
20240826,185600,524639790,13750,13750,13750,13750,0
|
|
20240826,185500,524639790,13750,13750,13750,13750,1047
|
|
20240826,185400,524639790,13750,13750,13750,13750,0
|
|
20240826,185300,524639790,13750,13750,13750,13750,0
|
|
20240826,185200,524639790,13750,13750,13750,13750,0
|
|
20240826,185100,524639790,13750,13750,13750,13750,0
|
|
20240826,185000,524639790,13750,13750,13750,13750,0
|
|
20240826,184900,524639790,13750,13750,13750,13750,0
|
|
20240826,184800,524639790,13750,13750,13750,13750,0
|
|
20240826,184700,524639790,13750,13750,13750,13750,0
|
|
20240826,184600,524639790,13750,13750,13750,13750,0
|
|
20240826,184500,524639790,13750,13750,13750,13750,0
|
|
20240826,184400,524639790,13750,13750,13750,13750,0
|
|
20240826,184300,524639790,13750,13750,13750,13750,0
|
|
20240826,184200,524639790,13750,13750,13750,13750,0
|
|
20240826,184100,524639790,13750,13750,13750,13750,0
|
|
20240826,184000,524639790,13750,13750,13750,13750,0
|
|
20240826,183900,524639790,13750,13750,13750,13750,0
|
|
20240826,183800,524639790,13750,13750,13750,13750,0
|
|
20240826,183700,524639790,13750,13750,13750,13750,0
|
|
20240826,183600,524639790,13750,13750,13750,13750,0
|
|
20240826,183500,524639790,13750,13750,13750,13750,0
|
|
20240826,183400,524639790,13750,13750,13750,13750,0
|
|
20240826,183300,524639790,13750,13750,13750,13750,0
|
|
20240826,183200,524639790,13750,13750,13750,13750,0
|
|
20240826,183100,524639790,13750,13750,13750,13750,0
|
|
20240826,183000,524639790,13750,13750,13750,13750,0
|
|
20240826,182900,524639790,13750,13750,13750,13750,0
|
|
20240826,182800,524639790,13750,13750,13750,13750,0
|
|
20240826,182700,524639790,13750,13750,13750,13750,0
|
|
20240826,182600,524639790,13750,13750,13750,13750,0
|
|
20240826,182500,524639790,13750,13750,13750,13750,1047
|
|
20240826,182400,524639790,13750,13750,13750,13750,0
|
|
20240826,182300,524639790,13750,13750,13750,13750,0
|
|
20240826,182200,524639790,13750,13750,13750,13750,0
|
|
20240826,182100,524639790,13750,13750,13750,13750,0
|
|
20240826,182000,524639790,13750,13750,13750,13750,0
|
|
20240826,181900,524639790,13750,13750,13750,13750,0
|
|
20240826,181800,524639790,13750,13750,13750,13750,0
|
|
20240826,181700,524639790,13750,13750,13750,13750,0
|
|
20240826,181600,524639790,13750,13750,13750,13750,0
|
|
20240826,181500,524639790,13750,13750,13750,13750,0
|
|
20240826,181400,524639790,13750,13750,13750,13750,0
|
|
20240826,181300,524639790,13750,13750,13750,13750,0
|
|
20240826,181200,524639790,13750,13750,13750,13750,0
|
|
20240826,181100,524639790,13750,13750,13750,13750,0
|
|
20240826,181000,524639790,13750,13750,13750,13750,0
|
|
20240826,180900,524639790,13750,13750,13750,13750,0
|
|
20240826,180800,524639790,13750,13750,13750,13750,0
|
|
20240826,180700,524639790,13750,13750,13750,13750,0
|
|
20240826,180600,524639790,13750,13750,13750,13750,0
|
|
20240826,180500,524639790,13750,13750,13750,13750,0
|
|
20240826,180400,524639790,13750,13750,13750,13750,0
|
|
20240826,180300,524639790,13750,13750,13750,13750,0
|
|
20240826,180200,524639790,13750,13750,13750,13750,0
|
|
20240826,180100,524639790,13750,13750,13750,13750,0
|
|
20240826,180000,524639790,13750,13750,13750,13750,0
|
|
20240826,175900,524639790,13750,13750,13750,13750,0
|
|
20240826,175800,524639790,13750,13750,13750,13750,0
|
|
20240826,175700,524639790,13750,13750,13750,13750,0
|
|
20240826,175600,524639790,13750,13750,13750,13750,0
|
|
20240826,175500,524639790,13750,13750,13750,13750,1047
|
|
20240826,175400,524639790,13750,13750,13750,13750,0
|
|
20240826,175300,524639790,13750,13750,13750,13750,0
|
|
20240826,175200,524639790,13750,13750,13750,13750,0
|
|
20240826,175100,524639790,13750,13750,13750,13750,0
|
|
20240826,175000,524639790,13750,13750,13750,13750,0
|
|
20240826,174900,524639790,13750,13750,13750,13750,0
|
|
20240826,174800,524639790,13750,13750,13750,13750,0
|
|
20240826,174700,524639790,13750,13750,13750,13750,0
|
|
20240826,174600,524639790,13750,13750,13750,13750,0
|
|
20240826,174500,524639790,13750,13750,13750,13750,0
|
|
20240826,174400,524639790,13750,13750,13750,13750,0
|
|
20240826,174300,524639790,13750,13750,13750,13750,0
|
|
20240826,174200,524639790,13750,13750,13750,13750,0
|
|
20240826,174100,524639790,13750,13750,13750,13750,0
|
|
20240826,174000,524639790,13750,13750,13750,13750,0
|
|
20240826,173900,524639790,13750,13750,13750,13750,0
|
|
20240826,173800,524639790,13750,13750,13750,13750,0
|
|
20240826,173700,524639790,13750,13750,13750,13750,0
|
|
20240826,173600,524639790,13750,13750,13750,13750,0
|
|
20240826,173500,524639790,13750,13750,13750,13750,0
|
|
20240826,173400,524639790,13750,13750,13750,13750,0
|
|
20240826,173300,524639790,13750,13750,13750,13750,0
|
|
20240826,173200,524639790,13750,13750,13750,13750,0
|
|
20240826,173100,524639790,13750,13750,13750,13750,0
|
|
20240826,173000,524639790,13750,13750,13750,13750,0
|
|
20240826,172900,524639790,13750,13750,13750,13750,0
|
|
20240826,172800,524639790,13750,13750,13750,13750,0
|
|
20240826,172700,524639790,13750,13750,13750,13750,0
|
|
20240826,172600,524639790,13750,13750,13750,13750,0
|
|
20240826,172500,524639790,13750,13750,13750,13750,1047
|
|
20240826,172400,524639790,13750,13750,13750,13750,0
|
|
20240826,172300,524639790,13750,13750,13750,13750,0
|
|
20240826,172200,524639790,13750,13750,13750,13750,0
|
|
20240826,172100,524639790,13750,13750,13750,13750,0
|
|
20240826,172000,524639790,13750,13750,13750,13750,0
|
|
20240826,171900,524639790,13750,13750,13750,13750,0
|
|
20240826,171800,524639790,13750,13750,13750,13750,0
|
|
20240826,171700,524639790,13750,13750,13750,13750,0
|
|
20240826,171600,524639790,13750,13750,13750,13750,0
|
|
20240826,171500,524639790,13750,13750,13750,13750,0
|
|
20240826,171400,524639790,13750,13750,13750,13750,0
|
|
20240826,171300,524639790,13750,13750,13750,13750,0
|
|
20240826,171200,524639790,13750,13750,13750,13750,0
|
|
20240826,171100,524639790,13750,13750,13750,13750,0
|
|
20240826,171000,524639790,13750,13750,13750,13750,0
|
|
20240826,170900,524639790,13750,13750,13750,13750,0
|
|
20240826,170800,524639790,13750,13750,13750,13750,0
|
|
20240826,170700,524639790,13750,13750,13750,13750,0
|
|
20240826,170600,524639790,13750,13750,13750,13750,0
|
|
20240826,170500,524639790,13750,13750,13750,13750,0
|
|
20240826,170400,524639790,13750,13750,13750,13750,0
|
|
20240826,170300,524639790,13750,13750,13750,13750,0
|
|
20240826,170200,524639790,13750,13750,13750,13750,0
|
|
20240826,170100,524639790,13750,13750,13750,13750,0
|
|
20240826,170000,524639790,13750,13750,13750,13750,0
|
|
20240826,165900,524639790,13750,13750,13750,13750,0
|
|
20240826,165800,524639790,13750,13750,13750,13750,0
|
|
20240826,165700,524639790,13750,13750,13750,13750,0
|
|
20240826,165600,524639790,13750,13750,13750,13750,0
|
|
20240826,165500,524639790,13750,13750,13750,13750,1047
|
|
20240826,165400,524639790,13750,13750,13750,13750,0
|
|
20240826,165300,524639790,13750,13750,13750,13750,0
|
|
20240826,165200,524639790,13750,13750,13750,13750,0
|
|
20240826,165100,524639790,13750,13750,13750,13750,0
|
|
20240826,165000,524639790,13750,13750,13750,13750,0
|
|
20240826,164900,524639790,13750,13750,13750,13750,0
|
|
20240826,164800,524639790,13750,13750,13750,13750,0
|
|
20240826,164700,524639790,13750,13750,13750,13750,0
|
|
20240826,164600,524639790,13750,13750,13750,13750,0
|
|
20240826,164500,524639790,13750,13750,13750,13750,0
|
|
20240826,164400,524639790,13750,13750,13750,13750,0
|
|
20240826,164300,524639790,13750,13750,13750,13750,0
|
|
20240826,164200,524639790,13750,13750,13750,13750,0
|
|
20240826,164100,524639790,13750,13750,13750,13750,0
|
|
20240826,164000,524639790,13750,13750,13750,13750,0
|
|
20240826,163900,524639790,13750,13750,13750,13750,0
|
|
20240826,163800,524639790,13750,13750,13750,13750,0
|
|
20240826,163700,524639790,13750,13750,13750,13750,0
|
|
20240826,163600,524639790,13750,13750,13750,13750,0
|
|
20240826,163500,524639790,13750,13750,13750,13750,0
|
|
20240826,163400,524639790,13750,13750,13750,13750,0
|
|
20240826,163300,524639790,13750,13750,13750,13750,0
|
|
20240826,163200,524639790,13750,13750,13750,13750,0
|
|
20240826,163100,524639790,13750,13750,13750,13750,0
|
|
20240826,163000,524639790,13750,13750,13750,13750,0
|
|
20240826,162900,524639790,13750,13750,13750,13750,0
|
|
20240826,162800,524639790,13750,13750,13750,13750,0
|
|
20240826,162700,524639790,13750,13750,13750,13750,0
|
|
20240826,162600,524639790,13750,13750,13750,13750,0
|
|
20240826,162500,524639790,13750,13750,13750,13750,1047
|
|
20240826,162400,524639790,13750,13750,13750,13750,0
|
|
20240826,162300,524639790,13750,13750,13750,13750,0
|
|
20240826,162200,524639790,13750,13750,13750,13750,0
|
|
20240826,162100,524639790,13750,13750,13750,13750,0
|
|
20240826,162000,524639790,13750,13750,13750,13750,0
|
|
20240826,161900,524639790,13750,13750,13750,13750,0
|
|
20240826,161800,524639790,13750,13750,13750,13750,0
|
|
20240826,161700,524639790,13750,13750,13750,13750,0
|
|
20240826,161600,524639790,13750,13750,13750,13750,0
|
|
20240826,161500,524639790,13750,13750,13750,13750,0
|
|
20240826,161400,524639790,13750,13750,13750,13750,0
|
|
20240826,161300,524639790,13750,13750,13750,13750,0
|
|
20240826,161200,524639790,13750,13750,13750,13750,0
|
|
20240826,161100,524639790,13750,13750,13750,13750,0
|
|
20240826,161000,524639790,13750,13750,13750,13750,0
|
|
20240826,160900,524639790,13750,13750,13750,13750,0
|
|
20240826,160800,524639790,13750,13750,13750,13750,0
|
|
20240826,160700,524639790,13750,13750,13750,13750,0
|
|
20240826,160600,524639790,13750,13750,13750,13750,0
|
|
20240826,160500,524639790,13750,13750,13750,13750,0
|
|
20240826,160400,524639790,13750,13750,13750,13750,0
|
|
20240826,160300,524639790,13750,13750,13750,13750,0
|
|
20240826,160200,524639790,13750,13750,13750,13750,0
|
|
20240826,160100,524639790,13750,13750,13750,13750,0
|
|
20240826,160000,524639790,13750,13750,13750,13750,0
|
|
20240826,155900,524639790,13750,13750,13750,13750,0
|
|
20240826,155800,524639790,13750,13750,13750,13750,0
|
|
20240826,155700,524639790,13750,13750,13750,13750,0
|
|
20240826,155600,524639790,13750,13750,13750,13750,0
|
|
20240826,155500,524639790,13750,13750,13750,13750,1047
|
|
20240826,155400,524639790,13750,13750,13750,13750,0
|
|
20240826,155300,524639790,13750,13750,13750,13750,0
|
|
20240826,155200,524639790,13750,13750,13750,13750,0
|
|
20240826,155100,524639790,13750,13750,13750,13750,0
|
|
20240826,155000,524639790,13750,13750,13750,13750,0
|
|
20240826,154900,524639790,13750,13750,13750,13750,0
|
|
20240826,154800,524639790,13750,13750,13750,13750,0
|
|
20240826,154700,524639790,13750,13750,13750,13750,0
|
|
20240826,154600,524639790,13750,13750,13750,13750,0
|
|
20240826,154500,524639790,13750,13750,13750,13750,0
|
|
20240826,154400,524639790,13750,13750,13750,13750,0
|
|
20240826,154300,524639790,13750,13750,13750,13750,0
|
|
20240826,154200,524639790,13750,13750,13750,13750,0
|
|
20240826,154100,524639790,13750,13750,13750,13750,0
|
|
20240826,154000,524639790,13750,13750,13750,13750,0
|
|
20240826,153900,524639790,13750,13750,13750,13750,0
|
|
20240826,153800,524639790,13750,13750,13750,13750,0
|
|
20240826,153700,524639790,13750,13750,13750,13750,0
|
|
20240826,153600,524639790,13750,13750,13750,13750,0
|
|
20240826,153500,524639790,13750,13750,13750,13750,0
|
|
20240826,153400,524639790,13750,13750,13750,13750,0
|
|
20240826,153300,524639790,13750,13750,13750,13750,0
|
|
20240826,153200,524639790,13750,13750,13750,13750,0
|
|
20240826,153100,524639790,13750,13750,13750,13750,0
|
|
20240826,153000,524639790,13750,13750,13750,13750,1047
|
|
20240826,152900,510243540,13800,13800,13800,13800,0
|
|
20240826,152800,510243540,13800,13800,13800,13800,0
|
|
20240826,152700,510243540,13800,13800,13800,13800,0
|
|
20240826,152600,510243540,13800,13800,13800,13800,0
|
|
20240826,152500,510243540,13800,13800,13800,13800,0
|
|
20240826,152400,510243540,13800,13800,13800,13800,0
|
|
20240826,152300,510243540,13800,13800,13800,13800,0
|
|
20240826,152200,510243540,13800,13800,13800,13800,0
|
|
20240826,152100,510243540,13800,13800,13800,13800,0
|
|
20240826,152000,510243540,13800,13800,13800,13800,0
|
|
20240826,151900,510243540,13800,13800,13800,13800,2
|
|
20240826,151800,510215940,13800,13800,13800,13800,37
|
|
20240826,151700,509705340,13800,13800,13800,13800,168
|
|
20240826,151600,507386940,13830,13830,13830,13830,5
|
|
20240826,151500,507317790,13830,13800,13830,13800,14
|
|
20240826,151400,507124290,13800,13800,13800,13800,55
|
|
20240826,151300,506365290,13800,13800,13800,13800,144
|
|
20240826,151200,504378090,13820,13820,13820,13820,500
|
|
20240826,151100,497468090,13820,13820,13840,13820,94
|
|
20240826,151000,496168610,13840,13840,13840,13840,10
|
|
20240826,150900,496030210,13840,13840,13840,13840,100
|
|
20240826,150800,494646210,13840,13840,13840,13840,0
|
|
20240826,150700,494646210,13840,13840,13840,13840,2
|
|
20240826,150600,494618530,13840,13840,13840,13840,0
|
|
20240826,150500,494618530,13840,13840,13840,13840,0
|
|
20240826,150400,494618530,13840,13840,13840,13840,0
|
|
20240826,150300,494618530,13840,13840,13840,13840,67
|
|
20240826,150200,493691250,13840,13840,13840,13840,0
|
|
20240826,150100,493691250,13840,13840,13840,13840,0
|
|
20240826,150000,493691250,13840,13840,13840,13840,0
|
|
20240826,145900,493691250,13840,13840,13840,13840,0
|
|
20240826,145800,493691250,13840,13840,13840,13840,6
|
|
20240826,145700,493608210,13840,13840,13840,13840,0
|
|
20240826,145600,493608210,13840,13840,13840,13840,0
|
|
20240826,145500,493608210,13840,13840,13840,13840,0
|
|
20240826,145400,493608210,13840,13840,13840,13840,0
|
|
20240826,145300,493608210,13840,13840,13840,13840,0
|
|
20240826,145200,493608210,13840,13840,13840,13840,1
|
|
20240826,145100,493594370,13800,13800,13800,13800,0
|
|
20240826,145000,493594370,13800,13800,13800,13800,14
|
|
20240826,144900,493401170,13840,13840,13840,13840,31
|
|
20240826,144800,492972130,13840,13840,13840,13840,0
|
|
20240826,144700,492972130,13840,13840,13840,13840,1
|
|
20240826,144600,492958290,13800,13810,13810,13800,166
|
|
20240826,144500,490667240,13840,13840,13840,13840,0
|
|
20240826,144400,490667240,13840,13840,13840,13840,0
|
|
20240826,144300,490667240,13840,13840,13840,13840,0
|
|
20240826,144200,490667240,13840,13840,13840,13840,0
|
|
20240826,144100,490667240,13840,13820,13840,13820,12
|
|
20240826,144000,490501380,13850,13850,13850,13850,0
|
|
20240826,143900,490501380,13850,13850,13850,13850,0
|
|
20240826,143800,490501380,13850,13850,13850,13850,0
|
|
20240826,143700,490501380,13850,13850,13850,13850,0
|
|
20240826,143600,490501380,13850,13850,13850,13850,10
|
|
20240826,143500,490362880,13850,13840,13850,13840,162
|
|
20240826,143400,488120790,13840,13840,13850,13840,127
|
|
20240826,143300,486363100,13840,13840,13840,13840,0
|
|
20240826,143200,486363100,13840,13840,13840,13840,0
|
|
20240826,143100,486363100,13840,13840,13840,13840,0
|
|
20240826,143000,486363100,13840,13840,13840,13840,0
|
|
20240826,142900,486363100,13840,13840,13840,13840,0
|
|
20240826,142800,486363100,13840,13840,13840,13840,0
|
|
20240826,142700,486363100,13840,13840,13840,13840,0
|
|
20240826,142600,486363100,13840,13840,13840,13840,0
|
|
20240826,142500,486363100,13840,13840,13840,13840,0
|
|
20240826,142400,486363100,13840,13840,13840,13840,0
|
|
20240826,142300,486363100,13840,13820,13840,13820,4
|
|
20240826,142200,486307800,13820,13820,13820,13820,0
|
|
20240826,142100,486307800,13820,13820,13820,13820,0
|
|
20240826,142000,486307800,13820,13820,13820,13820,0
|
|
20240826,141900,486307800,13820,13820,13820,13820,0
|
|
20240826,141800,486307800,13820,13820,13820,13820,35
|
|
20240826,141700,485824100,13800,13800,13800,13800,42
|
|
20240826,141600,485244500,13800,13800,13800,13800,0
|
|
20240826,141500,485244500,13800,13800,13800,13800,0
|
|
20240826,141400,485244500,13800,13800,13800,13800,0
|
|
20240826,141300,485244500,13800,13800,13800,13800,0
|
|
20240826,141200,485244500,13800,13810,13810,13800,199
|
|
20240826,141100,482496390,13810,13810,13810,13810,11
|
|
20240826,141000,482344480,13820,13820,13820,13820,1
|
|
20240826,140900,482330660,13820,13820,13820,13820,0
|
|
20240826,140800,482330660,13820,13820,13820,13820,0
|
|
20240826,140700,482330660,13820,13820,13820,13820,0
|
|
20240826,140600,482330660,13820,13820,13820,13820,0
|
|
20240826,140500,482330660,13820,13820,13820,13820,0
|
|
20240826,140400,482330660,13820,13820,13820,13820,0
|
|
20240826,140300,482330660,13820,13820,13820,13820,0
|
|
20240826,140200,482330660,13820,13820,13820,13820,0
|
|
20240826,140100,482330660,13820,13800,13820,13800,102
|
|
20240826,140000,480923040,13760,13760,13760,13760,1
|
|
20240826,135900,480909280,13800,13800,13800,13800,99
|
|
20240826,135800,479543080,13800,13800,13800,13800,100
|
|
20240826,135700,478163080,13750,13750,13750,13750,0
|
|
20240826,135600,478163080,13750,13770,13770,13750,375
|
|
20240826,135500,473005360,13760,13770,13770,13760,453
|
|
20240826,135400,466770700,13770,13770,13770,13770,7
|
|
20240826,135300,466674310,13780,13790,13790,13780,20
|
|
20240826,135200,466398610,13800,13800,13800,13800,1
|
|
20240826,135100,466384810,13800,13800,13800,13800,0
|
|
20240826,135000,466384810,13800,13820,13820,13800,15
|
|
20240826,134900,466177740,13840,13840,13840,13840,0
|
|
20240826,134800,466177740,13840,13840,13840,13840,0
|
|
20240826,134700,466177740,13840,13840,13840,13840,10
|
|
20240826,134600,466039340,13840,13840,13840,13840,1
|
|
20240826,134500,466025500,13830,13830,13830,13830,159
|
|
20240826,134400,463826530,13830,13830,13830,13830,0
|
|
20240826,134300,463826530,13830,13830,13830,13830,0
|
|
20240826,134200,463826530,13830,13820,13830,13820,54
|
|
20240826,134100,463079750,13830,13830,13830,13830,0
|
|
20240826,134000,463079750,13830,13830,13830,13830,55
|
|
20240826,133900,462319100,13800,13800,13800,13800,216
|
|
20240826,133800,459338300,13800,13800,13800,13800,10
|
|
20240826,133700,459200300,13760,13760,13760,13760,55
|
|
20240826,133600,458443500,13750,13750,13750,13750,0
|
|
20240826,133500,458443500,13750,13750,13750,13750,14
|
|
20240826,133400,458251000,13750,13790,13790,13750,820
|
|
20240826,133300,446965350,13780,13780,13780,13780,0
|
|
20240826,133200,446965350,13780,13780,13780,13780,0
|
|
20240826,133100,446965350,13780,13800,13800,13780,49
|
|
20240826,133000,446290060,13850,13850,13850,13850,4
|
|
20240826,132900,446234660,13850,13850,13850,13850,1
|
|
20240826,132800,446220810,13850,13850,13850,13850,0
|
|
20240826,132700,446220810,13850,13850,13850,13850,3
|
|
20240826,132600,446179260,13780,13780,13780,13780,100
|
|
20240826,132500,444801260,13850,13850,13850,13850,2
|
|
20240826,132400,444773560,13850,13850,13850,13850,50
|
|
20240826,132300,444081060,13850,13850,13850,13850,0
|
|
20240826,132200,444081060,13850,13850,13850,13850,0
|
|
20240826,132100,444081060,13850,13850,13850,13850,0
|
|
20240826,132000,444081060,13850,13850,13850,13850,101
|
|
20240826,131900,442682210,13780,13780,13780,13780,0
|
|
20240826,131800,442682210,13780,13790,13790,13780,140
|
|
20240826,131700,440752680,13790,13790,13790,13790,0
|
|
20240826,131600,440752680,13790,13790,13790,13790,0
|
|
20240826,131500,440752680,13790,13790,13790,13790,59
|
|
20240826,131400,439939070,13790,13810,13810,13790,593
|
|
20240826,131300,431757600,13800,13800,13800,13800,0
|
|
20240826,131200,431757600,13800,13800,13800,13800,0
|
|
20240826,131100,431757600,13800,13800,13800,13800,0
|
|
20240826,131000,431757600,13800,13800,13800,13800,200
|
|
20240826,130900,428997600,13800,13790,13890,13790,303
|
|
20240826,130800,424815110,13860,13860,13860,13860,10
|
|
20240826,130700,424676510,13860,13860,13860,13860,0
|
|
20240826,130600,424676510,13860,13860,13860,13860,3
|
|
20240826,130500,424634930,13770,13810,13810,13770,234
|
|
20240826,130400,421412650,13830,13850,13850,13770,806
|
|
20240826,130300,410273970,13850,13850,13850,13850,298
|
|
20240826,130200,406146670,13850,13850,13850,13850,0
|
|
20240826,130100,406146670,13850,13850,13850,13850,0
|
|
20240826,130000,406146670,13850,13860,13860,13850,212
|
|
20240826,125900,403208620,13870,13920,13920,13870,1595
|
|
20240826,125800,381037640,13920,13920,13920,13920,0
|
|
20240826,125700,381037640,13920,13920,13920,13920,311
|
|
20240826,125600,376708520,13920,13930,13930,13920,41
|
|
20240826,125500,376137680,13930,13930,13930,13930,0
|
|
20240826,125400,376137680,13930,13930,13930,13930,0
|
|
20240826,125300,376137680,13930,13940,13940,13930,626
|
|
20240826,125200,367415010,13940,13940,13940,13940,30
|
|
20240826,125100,366996810,13940,13940,13940,13940,0
|
|
20240826,125000,366996810,13940,13940,13940,13940,100
|
|
20240826,124900,365602810,13940,13940,13940,13940,0
|
|
20240826,124800,365602810,13940,13940,13940,13940,0
|
|
20240826,124700,365602810,13940,13940,13940,13940,0
|
|
20240826,124600,365602810,13940,13960,13960,13940,411
|
|
20240826,124500,359869740,14000,14000,14000,14000,0
|
|
20240826,124400,359869740,14000,14000,14000,14000,0
|
|
20240826,124300,359869740,14000,14000,14000,14000,0
|
|
20240826,124200,359869740,14000,14000,14000,14000,0
|
|
20240826,124100,359869740,14000,14000,14000,14000,0
|
|
20240826,124000,359869740,14000,14000,14000,14000,0
|
|
20240826,123900,359869740,14000,14000,14000,14000,0
|
|
20240826,123800,359869740,14000,14000,14000,14000,0
|
|
20240826,123700,359869740,14000,14000,14000,14000,0
|
|
20240826,123600,359869740,14000,14000,14000,14000,0
|
|
20240826,123500,359869740,14000,14000,14000,14000,0
|
|
20240826,123400,359869740,14000,14000,14000,14000,0
|
|
20240826,123300,359869740,14000,14000,14000,14000,0
|
|
20240826,123200,359869740,14000,14000,14000,14000,1
|
|
20240826,123100,359855740,13950,13950,13950,13950,0
|
|
20240826,123000,359855740,13950,13950,13950,13950,20
|
|
20240826,122900,359576740,13950,13950,13950,13950,0
|
|
20240826,122800,359576740,13950,13950,13950,13950,0
|
|
20240826,122700,359576740,13950,13960,13960,13950,195
|
|
20240826,122600,356856260,13960,13960,13960,13960,0
|
|
20240826,122500,356856260,13960,13960,13960,13960,0
|
|
20240826,122400,356856260,13960,13960,13960,13960,7
|
|
20240826,122300,356758540,13960,13960,13960,13960,3
|
|
20240826,122200,356716660,13950,13950,13950,13950,0
|
|
20240826,122100,356716660,13950,13950,13950,13950,0
|
|
20240826,122000,356716660,13950,13950,13950,13950,0
|
|
20240826,121900,356716660,13950,13950,13950,13950,0
|
|
20240826,121800,356716660,13950,13950,13950,13950,0
|
|
20240826,121700,356716660,13950,13950,13950,13950,0
|
|
20240826,121600,356716660,13950,13950,13950,13950,0
|
|
20240826,121500,356716660,13950,13950,13950,13950,0
|
|
20240826,121400,356716660,13950,13950,13950,13950,3
|
|
20240826,121300,356674810,13950,13960,13960,13950,150
|
|
20240826,121200,354581910,14000,14000,14000,14000,1
|
|
20240826,121100,354567910,13950,13950,13950,13950,2
|
|
20240826,121000,354540010,13950,13950,13950,13950,0
|
|
20240826,120900,354540010,13950,13950,13950,13950,2
|
|
20240826,120800,354512110,13960,13960,13960,13960,57
|
|
20240826,120700,353716390,13960,13960,13960,13960,1
|
|
20240826,120600,353702430,13960,13960,13960,13960,0
|
|
20240826,120500,353702430,13960,13960,13960,13960,0
|
|
20240826,120400,353702430,13960,13960,13960,13960,0
|
|
20240826,120300,353702430,13960,13960,13960,13960,0
|
|
20240826,120200,353702430,13960,13970,13970,13960,3
|
|
20240826,120100,353660530,13950,13950,13950,13950,0
|
|
20240826,120000,353660530,13950,13950,13950,13950,0
|
|
20240826,115900,353660530,13950,13950,13950,13950,0
|
|
20240826,115800,353660530,13950,13950,13950,13950,19
|
|
20240826,115700,353395480,14000,14000,14000,14000,0
|
|
20240826,115600,353395480,14000,13950,14000,13950,6
|
|
20240826,115500,353311680,14010,14010,14010,14010,0
|
|
20240826,115400,353311680,14010,14010,14010,14010,0
|
|
20240826,115300,353311680,14010,14010,14010,14010,0
|
|
20240826,115200,353311680,14010,14010,14010,14010,2
|
|
20240826,115100,353283660,14010,13950,14010,13950,6
|
|
20240826,115000,353199900,13950,13950,13950,13950,3
|
|
20240826,114900,353158050,13950,13950,13950,13950,69
|
|
20240826,114800,352195500,13950,13950,13950,13950,1
|
|
20240826,114700,352181550,13950,13950,13950,13950,1
|
|
20240826,114600,352167600,13950,13950,13950,13950,2
|
|
20240826,114500,352139700,13990,13990,13990,13990,1
|
|
20240826,114400,352125710,13990,13990,13990,13990,110
|
|
20240826,114300,350586810,14000,14000,14000,14000,1
|
|
20240826,114200,350572810,13990,13990,13990,13990,1
|
|
20240826,114100,350558820,14010,14010,14010,14010,2
|
|
20240826,114000,350530800,13990,13990,13990,13990,2
|
|
20240826,113900,350502820,13980,13950,13980,13950,145
|
|
20240826,113800,348479600,13950,13950,13950,13950,116
|
|
20240826,113700,346861400,13970,13970,13970,13970,7
|
|
20240826,113600,346763610,13970,13970,13970,13950,214
|
|
20240826,113500,343777590,13970,14000,14000,13970,1256
|
|
20240826,113400,326206300,14010,14010,14010,14010,153
|
|
20240826,113300,324062770,14020,14020,14020,14020,95
|
|
20240826,113200,322730870,14020,14020,14020,14020,6
|
|
20240826,113100,322646750,14020,14020,14020,14020,6
|
|
20240826,113000,322562630,14020,14040,14040,14020,214
|
|
20240826,112900,319561770,14050,14050,14050,14050,1
|
|
20240826,112800,319547720,14030,14030,14030,14030,0
|
|
20240826,112700,319547720,14030,14030,14030,14030,0
|
|
20240826,112600,319547720,14030,14030,14030,14030,0
|
|
20240826,112500,319547720,14030,14030,14030,14030,0
|
|
20240826,112400,319547720,14030,14030,14030,14030,52
|
|
20240826,112300,318818160,14050,14100,14100,14050,71
|
|
20240826,112200,317820560,14100,14100,14100,14100,10
|
|
20240826,112100,317679560,14100,14080,14100,14080,133
|
|
20240826,112000,315805380,14080,14080,14080,14080,0
|
|
20240826,111900,315805380,14080,14080,14080,14080,111
|
|
20240826,111800,314242500,14080,14080,14080,14080,20
|
|
20240826,111700,313960900,14080,14080,14080,14080,0
|
|
20240826,111600,313960900,14080,14080,14080,14080,0
|
|
20240826,111500,313960900,14080,14080,14080,14080,0
|
|
20240826,111400,313960900,14080,14080,14080,14080,0
|
|
20240826,111300,313960900,14080,14080,14080,14080,0
|
|
20240826,111200,313960900,14080,14080,14080,14080,0
|
|
20240826,111100,313960900,14080,14080,14080,14080,0
|
|
20240826,111000,313960900,14080,14080,14080,14080,2
|
|
20240826,110900,313932740,14080,14040,14080,14030,468
|
|
20240826,110800,307364680,14040,14040,14040,14040,109
|
|
20240826,110700,305834320,14080,14080,14080,14080,1
|
|
20240826,110600,305820240,14080,14080,14080,14080,2
|
|
20240826,110500,305792080,14040,14040,14040,14040,1
|
|
20240826,110400,305778040,14030,14030,14030,14030,0
|
|
20240826,110300,305778040,14030,14030,14030,14030,0
|
|
20240826,110200,305778040,14030,14030,14030,14030,0
|
|
20240826,110100,305778040,14030,14030,14030,14030,0
|
|
20240826,110000,305778040,14030,14030,14030,14030,50
|
|
20240826,105900,305076540,14030,14030,14030,14030,0
|
|
20240826,105800,305076540,14030,14090,14090,14030,257
|
|
20240826,105700,301461830,14100,14100,14100,14100,0
|
|
20240826,105600,301461830,14100,14100,14100,14100,0
|
|
20240826,105500,301461830,14100,14100,14100,14100,0
|
|
20240826,105400,301461830,14100,14100,14100,14100,0
|
|
20240826,105300,301461830,14100,14100,14100,14100,0
|
|
20240826,105200,301461830,14100,14100,14100,14100,0
|
|
20240826,105100,301461830,14100,14100,14100,14100,0
|
|
20240826,105000,301461830,14100,14100,14100,14100,0
|
|
20240826,104900,301461830,14100,14100,14100,14100,0
|
|
20240826,104800,301461830,14100,14100,14100,14100,0
|
|
20240826,104700,301461830,14100,14100,14100,14100,3
|
|
20240826,104600,301419530,14090,14090,14090,14090,14
|
|
20240826,104500,301222270,14090,14090,14090,14090,1
|
|
20240826,104400,301208180,14010,14010,14010,14010,0
|
|
20240826,104300,301208180,14010,14040,14040,14010,646
|
|
20240826,104200,292145010,14100,14060,14100,14040,205
|
|
20240826,104100,289264270,14080,14100,14100,14080,104
|
|
20240826,104000,287799870,14080,14110,14110,14080,34
|
|
20240826,103900,287320480,14110,14120,14120,14110,57
|
|
20240826,103800,286516050,14120,14140,14140,14120,30
|
|
20240826,103700,286092330,14140,14140,14140,14140,26
|
|
20240826,103600,285724690,14190,14190,14190,14190,0
|
|
20240826,103500,285724690,14190,14180,14190,14180,73
|
|
20240826,103400,284688850,14180,14180,14180,14180,0
|
|
20240826,103300,284688850,14180,14180,14180,14180,0
|
|
20240826,103200,284688850,14180,14180,14180,14180,0
|
|
20240826,103100,284688850,14180,14140,14180,14140,10
|
|
20240826,103000,284547410,14150,14150,14150,14150,2
|
|
20240826,102900,284519110,14200,14200,14200,14200,0
|
|
20240826,102800,284519110,14200,14140,14200,14140,2
|
|
20240826,102700,284490770,14140,14160,14160,14140,214
|
|
20240826,102600,281460990,14160,14170,14170,14160,111
|
|
20240826,102500,279888760,14210,14210,14210,14210,1
|
|
20240826,102400,279874550,14210,14170,14210,14170,41
|
|
20240826,102300,279293540,14210,14210,14210,14210,1
|
|
20240826,102200,279279330,14170,14170,14170,14170,158
|
|
20240826,102100,277040470,14170,14170,14170,14170,13
|
|
20240826,102000,276856260,14170,14170,14170,14170,0
|
|
20240826,101900,276856260,14170,14170,14170,14170,124
|
|
20240826,101800,275099180,14170,14170,14170,14170,0
|
|
20240826,101700,275099180,14170,14170,14170,14170,0
|
|
20240826,101600,275099180,14170,14170,14170,14170,16
|
|
20240826,101500,274872460,14220,14220,14220,14220,0
|
|
20240826,101400,274872460,14220,14220,14220,14220,0
|
|
20240826,101300,274872460,14220,14220,14220,14220,0
|
|
20240826,101200,274872460,14220,14220,14220,14220,0
|
|
20240826,101100,274872460,14220,14220,14220,14220,0
|
|
20240826,101000,274872460,14220,14220,14220,14220,0
|
|
20240826,100900,274872460,14220,14170,14220,14170,520
|
|
20240826,100800,267494280,14160,14150,14160,14150,35
|
|
20240826,100700,266998780,14130,14130,14130,14130,0
|
|
20240826,100600,266998780,14130,14130,14130,14130,0
|
|
20240826,100500,266998780,14130,14130,14130,14130,14
|
|
20240826,100400,266800960,14130,14130,14130,14130,0
|
|
20240826,100300,266800960,14130,14130,14130,14130,552
|
|
20240826,100200,259001200,14130,14140,14160,14130,141
|
|
20240826,100100,257007820,14140,14140,14140,14140,0
|
|
20240826,100000,257007820,14140,14130,14140,14130,58
|
|
20240826,095900,256187800,14050,14050,14050,14050,0
|
|
20240826,095800,256187800,14050,14050,14050,14050,6
|
|
20240826,095700,256103500,14130,14130,14130,14130,239
|
|
20240826,095600,252726430,14140,14110,14140,14110,94
|
|
20240826,095500,251398610,14110,14110,14110,14110,0
|
|
20240826,095400,251398610,14110,14100,14110,14100,96
|
|
20240826,095300,250044180,14110,14110,14110,14110,10
|
|
20240826,095200,249903080,14020,14020,14020,14020,5
|
|
20240826,095100,249832980,14040,14040,14040,14000,154
|
|
20240826,095000,247674380,14130,14130,14130,14130,133
|
|
20240826,094900,245795090,14130,14130,14130,14130,1
|
|
20240826,094800,245780960,14130,14130,14130,14130,1
|
|
20240826,094700,245766830,14140,14050,14140,14050,833
|
|
20240826,094600,234062370,14150,14140,14150,14140,8
|
|
20240826,094500,233949230,14030,14150,14150,14030,74
|
|
20240826,094400,232908540,14160,14160,14160,14160,50
|
|
20240826,094300,232200540,14170,14170,14170,14170,0
|
|
20240826,094200,232200540,14170,14110,14170,14070,194
|
|
20240826,094100,229463730,14090,14040,14090,14040,1057
|
|
20240826,094000,214587080,13990,13990,13990,13990,20
|
|
20240826,093900,214307280,14040,14040,14040,14040,0
|
|
20240826,093800,214307280,14040,14040,14040,14040,1
|
|
20240826,093700,214293240,13970,13970,13970,13970,5
|
|
20240826,093600,214223390,14040,13960,14040,13960,3
|
|
20240826,093500,214181360,14000,13970,14000,13940,478
|
|
20240826,093400,207498280,13970,13970,13970,13970,67
|
|
20240826,093300,206562290,14010,13970,14010,13970,341
|
|
20240826,093200,201784920,13970,14000,14000,13970,31
|
|
20240826,093100,201351550,14000,14000,14000,14000,21
|
|
20240826,093000,201057550,14060,14060,14060,13940,22
|
|
20240826,092900,200750630,13930,14070,14110,13930,6225
|
|
20240826,092800,113980550,14110,14110,14110,14110,0
|
|
20240826,092700,113980550,14110,14110,14110,14110,0
|
|
20240826,092600,113980550,14110,14110,14110,14110,0
|
|
20240826,092500,113980550,14110,14110,14110,14110,0
|
|
20240826,092400,113980550,14110,14110,14110,14110,1
|
|
20240826,092300,113966440,14090,14090,14100,14090,194
|
|
20240826,092200,111232920,14090,14080,14090,14080,74
|
|
20240826,092100,110190990,14080,13980,14080,13980,321
|
|
20240826,092000,105703310,14080,13980,14080,13980,101
|
|
20240826,091900,104291130,14080,14080,14080,14080,1
|
|
20240826,091800,104277050,13980,14090,14090,13980,434
|
|
20240826,091700,98207320,14010,14010,14010,14010,280
|
|
20240826,091600,94284520,14090,14030,14090,13930,97
|
|
20240826,091500,92928910,14090,14010,14090,14000,259
|
|
20240826,091400,89296550,14010,14010,14010,14010,7
|
|
20240826,091300,89198480,14090,14000,14090,13930,361
|
|
20240826,091200,84166310,13950,14010,14010,13920,344
|
|
20240826,091100,79358440,14000,14010,14100,14000,54
|
|
20240826,091000,78602310,14010,14190,14190,14010,96
|
|
20240826,090900,77255910,14230,14230,14230,14230,1
|
|
20240826,090800,77241680,14130,14030,14130,13990,301
|
|
20240826,090700,73018590,14030,14120,14130,14030,1016
|
|
20240826,090600,58687730,14230,14130,14240,14120,95
|
|
20240826,090500,57345530,14120,14240,14240,14120,485
|
|
20240826,090400,50469290,14240,14240,14250,14230,235
|
|
20240826,090300,47123510,14240,14120,14240,14120,508
|
|
20240826,090200,39939380,14120,14020,14130,14020,401
|
|
20240826,090100,34312410,14140,13970,14140,13950,1241
|
|
20240826,090000,16947370,13950,14140,14140,13910,1204
|