753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,213000,191032890,12880,12880,12880,12880,429
|
|
20240829,212900,191032890,12880,12880,12880,12880,0
|
|
20240829,212800,191032890,12880,12880,12880,12880,0
|
|
20240829,212700,191032890,12880,12880,12880,12880,0
|
|
20240829,212600,191032890,12880,12880,12880,12880,0
|
|
20240829,212500,191032890,12880,12880,12880,12880,0
|
|
20240829,212400,191032890,12880,12880,12880,12880,0
|
|
20240829,212300,191032890,12880,12880,12880,12880,0
|
|
20240829,212200,191032890,12880,12880,12880,12880,0
|
|
20240829,212100,191032890,12880,12880,12880,12880,0
|
|
20240829,212000,191032890,12880,12880,12880,12880,0
|
|
20240829,211900,191032890,12880,12880,12880,12880,0
|
|
20240829,211800,191032890,12880,12880,12880,12880,0
|
|
20240829,211700,191032890,12880,12880,12880,12880,0
|
|
20240829,211600,191032890,12880,12880,12880,12880,0
|
|
20240829,211500,191032890,12880,12880,12880,12880,0
|
|
20240829,211400,191032890,12880,12880,12880,12880,0
|
|
20240829,211300,191032890,12880,12880,12880,12880,0
|
|
20240829,211200,191032890,12880,12880,12880,12880,0
|
|
20240829,211100,191032890,12880,12880,12880,12880,0
|
|
20240829,211000,191032890,12880,12880,12880,12880,0
|
|
20240829,210900,191032890,12880,12880,12880,12880,0
|
|
20240829,210800,191032890,12880,12880,12880,12880,0
|
|
20240829,210700,191032890,12880,12880,12880,12880,0
|
|
20240829,210600,191032890,12880,12880,12880,12880,0
|
|
20240829,210500,191032890,12880,12880,12880,12880,0
|
|
20240829,210400,191032890,12880,12880,12880,12880,0
|
|
20240829,210300,191032890,12880,12880,12880,12880,0
|
|
20240829,210200,191032890,12880,12880,12880,12880,0
|
|
20240829,210100,191032890,12880,12880,12880,12880,0
|
|
20240829,210000,191032890,12880,12880,12880,12880,429
|
|
20240829,205900,191032890,12880,12880,12880,12880,0
|
|
20240829,205800,191032890,12880,12880,12880,12880,0
|
|
20240829,205700,191032890,12880,12880,12880,12880,0
|
|
20240829,205600,191032890,12880,12880,12880,12880,0
|
|
20240829,205500,191032890,12880,12880,12880,12880,0
|
|
20240829,205400,191032890,12880,12880,12880,12880,0
|
|
20240829,205300,191032890,12880,12880,12880,12880,0
|
|
20240829,205200,191032890,12880,12880,12880,12880,0
|
|
20240829,205100,191032890,12880,12880,12880,12880,0
|
|
20240829,205000,191032890,12880,12880,12880,12880,0
|
|
20240829,204900,191032890,12880,12880,12880,12880,0
|
|
20240829,204800,191032890,12880,12880,12880,12880,0
|
|
20240829,204700,191032890,12880,12880,12880,12880,0
|
|
20240829,204600,191032890,12880,12880,12880,12880,0
|
|
20240829,204500,191032890,12880,12880,12880,12880,0
|
|
20240829,204400,191032890,12880,12880,12880,12880,0
|
|
20240829,204300,191032890,12880,12880,12880,12880,0
|
|
20240829,204200,191032890,12880,12880,12880,12880,0
|
|
20240829,204100,191032890,12880,12880,12880,12880,0
|
|
20240829,204000,191032890,12880,12880,12880,12880,0
|
|
20240829,203900,191032890,12880,12880,12880,12880,0
|
|
20240829,203800,191032890,12880,12880,12880,12880,0
|
|
20240829,203700,191032890,12880,12880,12880,12880,0
|
|
20240829,203600,191032890,12880,12880,12880,12880,0
|
|
20240829,203500,191032890,12880,12880,12880,12880,0
|
|
20240829,203400,191032890,12880,12880,12880,12880,0
|
|
20240829,203300,191032890,12880,12880,12880,12880,0
|
|
20240829,203200,191032890,12880,12880,12880,12880,0
|
|
20240829,203100,191032890,12880,12880,12880,12880,0
|
|
20240829,203000,191032890,12880,12880,12880,12880,429
|
|
20240829,202900,191032890,12880,12880,12880,12880,0
|
|
20240829,202800,191032890,12880,12880,12880,12880,0
|
|
20240829,202700,191032890,12880,12880,12880,12880,0
|
|
20240829,202600,191032890,12880,12880,12880,12880,0
|
|
20240829,202500,191032890,12880,12880,12880,12880,0
|
|
20240829,202400,191032890,12880,12880,12880,12880,0
|
|
20240829,202300,191032890,12880,12880,12880,12880,0
|
|
20240829,202200,191032890,12880,12880,12880,12880,0
|
|
20240829,202100,191032890,12880,12880,12880,12880,0
|
|
20240829,202000,191032890,12880,12880,12880,12880,0
|
|
20240829,201900,191032890,12880,12880,12880,12880,0
|
|
20240829,201800,191032890,12880,12880,12880,12880,0
|
|
20240829,201700,191032890,12880,12880,12880,12880,0
|
|
20240829,201600,191032890,12880,12880,12880,12880,0
|
|
20240829,201500,191032890,12880,12880,12880,12880,0
|
|
20240829,201400,191032890,12880,12880,12880,12880,0
|
|
20240829,201300,191032890,12880,12880,12880,12880,0
|
|
20240829,201200,191032890,12880,12880,12880,12880,0
|
|
20240829,201100,191032890,12880,12880,12880,12880,0
|
|
20240829,201000,191032890,12880,12880,12880,12880,0
|
|
20240829,200900,191032890,12880,12880,12880,12880,0
|
|
20240829,200800,191032890,12880,12880,12880,12880,0
|
|
20240829,200700,191032890,12880,12880,12880,12880,0
|
|
20240829,200600,191032890,12880,12880,12880,12880,0
|
|
20240829,200500,191032890,12880,12880,12880,12880,0
|
|
20240829,200400,191032890,12880,12880,12880,12880,0
|
|
20240829,200300,191032890,12880,12880,12880,12880,0
|
|
20240829,200200,191032890,12880,12880,12880,12880,0
|
|
20240829,200100,191032890,12880,12880,12880,12880,0
|
|
20240829,200000,191032890,12880,12880,12880,12880,429
|
|
20240829,195900,191032890,12880,12880,12880,12880,0
|
|
20240829,195800,191032890,12880,12880,12880,12880,0
|
|
20240829,195700,191032890,12880,12880,12880,12880,0
|
|
20240829,195600,191032890,12880,12880,12880,12880,0
|
|
20240829,195500,191032890,12880,12880,12880,12880,0
|
|
20240829,195400,191032890,12880,12880,12880,12880,0
|
|
20240829,195300,191032890,12880,12880,12880,12880,0
|
|
20240829,195200,191032890,12880,12880,12880,12880,0
|
|
20240829,195100,191032890,12880,12880,12880,12880,0
|
|
20240829,195000,191032890,12880,12880,12880,12880,0
|
|
20240829,194900,191032890,12880,12880,12880,12880,0
|
|
20240829,194800,191032890,12880,12880,12880,12880,0
|
|
20240829,194700,191032890,12880,12880,12880,12880,0
|
|
20240829,194600,191032890,12880,12880,12880,12880,0
|
|
20240829,194500,191032890,12880,12880,12880,12880,0
|
|
20240829,194400,191032890,12880,12880,12880,12880,0
|
|
20240829,194300,191032890,12880,12880,12880,12880,0
|
|
20240829,194200,191032890,12880,12880,12880,12880,0
|
|
20240829,194100,191032890,12880,12880,12880,12880,0
|
|
20240829,194000,191032890,12880,12880,12880,12880,0
|
|
20240829,193900,191032890,12880,12880,12880,12880,0
|
|
20240829,193800,191032890,12880,12880,12880,12880,0
|
|
20240829,193700,191032890,12880,12880,12880,12880,0
|
|
20240829,193600,191032890,12880,12880,12880,12880,0
|
|
20240829,193500,191032890,12880,12880,12880,12880,0
|
|
20240829,193400,191032890,12880,12880,12880,12880,0
|
|
20240829,193300,191032890,12880,12880,12880,12880,0
|
|
20240829,193200,191032890,12880,12880,12880,12880,0
|
|
20240829,193100,191032890,12880,12880,12880,12880,0
|
|
20240829,193000,191032890,12880,12880,12880,12880,429
|
|
20240829,192900,191032890,12880,12880,12880,12880,0
|
|
20240829,192800,191032890,12880,12880,12880,12880,0
|
|
20240829,192700,191032890,12880,12880,12880,12880,0
|
|
20240829,192600,191032890,12880,12880,12880,12880,0
|
|
20240829,192500,191032890,12880,12880,12880,12880,0
|
|
20240829,192400,191032890,12880,12880,12880,12880,0
|
|
20240829,192300,191032890,12880,12880,12880,12880,0
|
|
20240829,192200,191032890,12880,12880,12880,12880,0
|
|
20240829,192100,191032890,12880,12880,12880,12880,0
|
|
20240829,192000,191032890,12880,12880,12880,12880,0
|
|
20240829,191900,191032890,12880,12880,12880,12880,0
|
|
20240829,191800,191032890,12880,12880,12880,12880,0
|
|
20240829,191700,191032890,12880,12880,12880,12880,0
|
|
20240829,191600,191032890,12880,12880,12880,12880,0
|
|
20240829,191500,191032890,12880,12880,12880,12880,0
|
|
20240829,191400,191032890,12880,12880,12880,12880,0
|
|
20240829,191300,191032890,12880,12880,12880,12880,0
|
|
20240829,191200,191032890,12880,12880,12880,12880,0
|
|
20240829,191100,191032890,12880,12880,12880,12880,0
|
|
20240829,191000,191032890,12880,12880,12880,12880,0
|
|
20240829,190900,191032890,12880,12880,12880,12880,0
|
|
20240829,190800,191032890,12880,12880,12880,12880,0
|
|
20240829,190700,191032890,12880,12880,12880,12880,0
|
|
20240829,190600,191032890,12880,12880,12880,12880,0
|
|
20240829,190500,191032890,12880,12880,12880,12880,0
|
|
20240829,190400,191032890,12880,12880,12880,12880,0
|
|
20240829,190300,191032890,12880,12880,12880,12880,0
|
|
20240829,190200,191032890,12880,12880,12880,12880,0
|
|
20240829,190100,191032890,12880,12880,12880,12880,0
|
|
20240829,190000,191032890,12880,12880,12880,12880,429
|
|
20240829,185900,191032890,12880,12880,12880,12880,0
|
|
20240829,185800,191032890,12880,12880,12880,12880,0
|
|
20240829,185700,191032890,12880,12880,12880,12880,0
|
|
20240829,185600,191032890,12880,12880,12880,12880,0
|
|
20240829,185500,191032890,12880,12880,12880,12880,0
|
|
20240829,185400,191032890,12880,12880,12880,12880,0
|
|
20240829,185300,191032890,12880,12880,12880,12880,0
|
|
20240829,185200,191032890,12880,12880,12880,12880,0
|
|
20240829,185100,191032890,12880,12880,12880,12880,0
|
|
20240829,185000,191032890,12880,12880,12880,12880,0
|
|
20240829,184900,191032890,12880,12880,12880,12880,0
|
|
20240829,184800,191032890,12880,12880,12880,12880,0
|
|
20240829,184700,191032890,12880,12880,12880,12880,0
|
|
20240829,184600,191032890,12880,12880,12880,12880,0
|
|
20240829,184500,191032890,12880,12880,12880,12880,0
|
|
20240829,184400,191032890,12880,12880,12880,12880,0
|
|
20240829,184300,191032890,12880,12880,12880,12880,0
|
|
20240829,184200,191032890,12880,12880,12880,12880,0
|
|
20240829,184100,191032890,12880,12880,12880,12880,0
|
|
20240829,184000,191032890,12880,12880,12880,12880,0
|
|
20240829,183900,191032890,12880,12880,12880,12880,0
|
|
20240829,183800,191032890,12880,12880,12880,12880,0
|
|
20240829,183700,191032890,12880,12880,12880,12880,0
|
|
20240829,183600,191032890,12880,12880,12880,12880,0
|
|
20240829,183500,191032890,12880,12880,12880,12880,0
|
|
20240829,183400,191032890,12880,12880,12880,12880,0
|
|
20240829,183300,191032890,12880,12880,12880,12880,0
|
|
20240829,183200,191032890,12880,12880,12880,12880,0
|
|
20240829,183100,191032890,12880,12880,12880,12880,0
|
|
20240829,183000,191032890,12880,12880,12880,12880,429
|
|
20240829,182900,191032890,12880,12880,12880,12880,0
|
|
20240829,182800,191032890,12880,12880,12880,12880,0
|
|
20240829,182700,191032890,12880,12880,12880,12880,0
|
|
20240829,182600,191032890,12880,12880,12880,12880,0
|
|
20240829,182500,191032890,12880,12880,12880,12880,0
|
|
20240829,182400,191032890,12880,12880,12880,12880,0
|
|
20240829,182300,191032890,12880,12880,12880,12880,0
|
|
20240829,182200,191032890,12880,12880,12880,12880,0
|
|
20240829,182100,191032890,12880,12880,12880,12880,0
|
|
20240829,182000,191032890,12880,12880,12880,12880,0
|
|
20240829,181900,191032890,12880,12880,12880,12880,0
|
|
20240829,181800,191032890,12880,12880,12880,12880,0
|
|
20240829,181700,191032890,12880,12880,12880,12880,0
|
|
20240829,181600,191032890,12880,12880,12880,12880,0
|
|
20240829,181500,191032890,12880,12880,12880,12880,0
|
|
20240829,181400,191032890,12880,12880,12880,12880,0
|
|
20240829,181300,191032890,12880,12880,12880,12880,0
|
|
20240829,181200,191032890,12880,12880,12880,12880,0
|
|
20240829,181100,191032890,12880,12880,12880,12880,0
|
|
20240829,181000,191032890,12880,12880,12880,12880,0
|
|
20240829,180900,191032890,12880,12880,12880,12880,0
|
|
20240829,180800,191032890,12880,12880,12880,12880,0
|
|
20240829,180700,191032890,12880,12880,12880,12880,0
|
|
20240829,180600,191032890,12880,12880,12880,12880,0
|
|
20240829,180500,191032890,12880,12880,12880,12880,0
|
|
20240829,180400,191032890,12880,12880,12880,12880,0
|
|
20240829,180300,191032890,12880,12880,12880,12880,0
|
|
20240829,180200,191032890,12880,12880,12880,12880,0
|
|
20240829,180100,191032890,12880,12880,12880,12880,0
|
|
20240829,180000,191032890,12880,12880,12880,12880,429
|
|
20240829,175900,191032890,12880,12880,12880,12880,0
|
|
20240829,175800,191032890,12880,12880,12880,12880,0
|
|
20240829,175700,191032890,12880,12880,12880,12880,0
|
|
20240829,175600,191032890,12880,12880,12880,12880,0
|
|
20240829,175500,191032890,12880,12880,12880,12880,0
|
|
20240829,175400,191032890,12880,12880,12880,12880,0
|
|
20240829,175300,191032890,12880,12880,12880,12880,0
|
|
20240829,175200,191032890,12880,12880,12880,12880,0
|
|
20240829,175100,191032890,12880,12880,12880,12880,0
|
|
20240829,175000,191032890,12880,12880,12880,12880,0
|
|
20240829,174900,191032890,12880,12880,12880,12880,0
|
|
20240829,174800,191032890,12880,12880,12880,12880,0
|
|
20240829,174700,191032890,12880,12880,12880,12880,0
|
|
20240829,174600,191032890,12880,12880,12880,12880,0
|
|
20240829,174500,191032890,12880,12880,12880,12880,0
|
|
20240829,174400,191032890,12880,12880,12880,12880,0
|
|
20240829,174300,191032890,12880,12880,12880,12880,0
|
|
20240829,174200,191032890,12880,12880,12880,12880,0
|
|
20240829,174100,191032890,12880,12880,12880,12880,0
|
|
20240829,174000,191032890,12880,12880,12880,12880,0
|
|
20240829,173900,191032890,12880,12880,12880,12880,0
|
|
20240829,173800,191032890,12880,12880,12880,12880,0
|
|
20240829,173700,191032890,12880,12880,12880,12880,0
|
|
20240829,173600,191032890,12880,12880,12880,12880,0
|
|
20240829,173500,191032890,12880,12880,12880,12880,0
|
|
20240829,173400,191032890,12880,12880,12880,12880,0
|
|
20240829,173300,191032890,12880,12880,12880,12880,0
|
|
20240829,173200,191032890,12880,12880,12880,12880,0
|
|
20240829,173100,191032890,12880,12880,12880,12880,0
|
|
20240829,173000,191032890,12880,12880,12880,12880,429
|
|
20240829,172900,191032890,12880,12880,12880,12880,0
|
|
20240829,172800,191032890,12880,12880,12880,12880,0
|
|
20240829,172700,191032890,12880,12880,12880,12880,0
|
|
20240829,172600,191032890,12880,12880,12880,12880,0
|
|
20240829,172500,191032890,12880,12880,12880,12880,0
|
|
20240829,172400,191032890,12880,12880,12880,12880,0
|
|
20240829,172300,191032890,12880,12880,12880,12880,0
|
|
20240829,172200,191032890,12880,12880,12880,12880,0
|
|
20240829,172100,191032890,12880,12880,12880,12880,0
|
|
20240829,172000,191032890,12880,12880,12880,12880,0
|
|
20240829,171900,191032890,12880,12880,12880,12880,0
|
|
20240829,171800,191032890,12880,12880,12880,12880,0
|
|
20240829,171700,191032890,12880,12880,12880,12880,0
|
|
20240829,171600,191032890,12880,12880,12880,12880,0
|
|
20240829,171500,191032890,12880,12880,12880,12880,0
|
|
20240829,171400,191032890,12880,12880,12880,12880,0
|
|
20240829,171300,191032890,12880,12880,12880,12880,0
|
|
20240829,171200,191032890,12880,12880,12880,12880,0
|
|
20240829,171100,191032890,12880,12880,12880,12880,0
|
|
20240829,171000,191032890,12880,12880,12880,12880,0
|
|
20240829,170900,191032890,12880,12880,12880,12880,0
|
|
20240829,170800,191032890,12880,12880,12880,12880,0
|
|
20240829,170700,191032890,12880,12880,12880,12880,0
|
|
20240829,170600,191032890,12880,12880,12880,12880,0
|
|
20240829,170500,191032890,12880,12880,12880,12880,0
|
|
20240829,170400,191032890,12880,12880,12880,12880,0
|
|
20240829,170300,191032890,12880,12880,12880,12880,0
|
|
20240829,170200,191032890,12880,12880,12880,12880,0
|
|
20240829,170100,191032890,12880,12880,12880,12880,0
|
|
20240829,170000,191032890,12880,12880,12880,12880,429
|
|
20240829,165900,191032890,12880,12880,12880,12880,0
|
|
20240829,165800,191032890,12880,12880,12880,12880,0
|
|
20240829,165700,191032890,12880,12880,12880,12880,0
|
|
20240829,165600,191032890,12880,12880,12880,12880,0
|
|
20240829,165500,191032890,12880,12880,12880,12880,0
|
|
20240829,165400,191032890,12880,12880,12880,12880,0
|
|
20240829,165300,191032890,12880,12880,12880,12880,0
|
|
20240829,165200,191032890,12880,12880,12880,12880,0
|
|
20240829,165100,191032890,12880,12880,12880,12880,0
|
|
20240829,165000,191032890,12880,12880,12880,12880,0
|
|
20240829,164900,191032890,12880,12880,12880,12880,0
|
|
20240829,164800,191032890,12880,12880,12880,12880,0
|
|
20240829,164700,191032890,12880,12880,12880,12880,0
|
|
20240829,164600,191032890,12880,12880,12880,12880,0
|
|
20240829,164500,191032890,12880,12880,12880,12880,0
|
|
20240829,164400,191032890,12880,12880,12880,12880,0
|
|
20240829,164300,191032890,12880,12880,12880,12880,0
|
|
20240829,164200,191032890,12880,12880,12880,12880,0
|
|
20240829,164100,191032890,12880,12880,12880,12880,0
|
|
20240829,164000,191032890,12880,12880,12880,12880,0
|
|
20240829,163900,191032890,12880,12880,12880,12880,0
|
|
20240829,163800,191032890,12880,12880,12880,12880,0
|
|
20240829,163700,191032890,12880,12880,12880,12880,0
|
|
20240829,163600,191032890,12880,12880,12880,12880,0
|
|
20240829,163500,191032890,12880,12880,12880,12880,0
|
|
20240829,163400,191032890,12880,12880,12880,12880,0
|
|
20240829,163300,191032890,12880,12880,12880,12880,0
|
|
20240829,163200,191032890,12880,12880,12880,12880,0
|
|
20240829,163100,191032890,12880,12880,12880,12880,0
|
|
20240829,163000,191032890,12880,12880,12880,12880,429
|
|
20240829,162900,191032890,12880,12880,12880,12880,0
|
|
20240829,162800,191032890,12880,12880,12880,12880,0
|
|
20240829,162700,191032890,12880,12880,12880,12880,0
|
|
20240829,162600,191032890,12880,12880,12880,12880,0
|
|
20240829,162500,191032890,12880,12880,12880,12880,0
|
|
20240829,162400,191032890,12880,12880,12880,12880,0
|
|
20240829,162300,191032890,12880,12880,12880,12880,0
|
|
20240829,162200,191032890,12880,12880,12880,12880,0
|
|
20240829,162100,191032890,12880,12880,12880,12880,0
|
|
20240829,162000,191032890,12880,12880,12880,12880,0
|
|
20240829,161900,191032890,12880,12880,12880,12880,0
|
|
20240829,161800,191032890,12880,12880,12880,12880,0
|
|
20240829,161700,191032890,12880,12880,12880,12880,0
|
|
20240829,161600,191032890,12880,12880,12880,12880,0
|
|
20240829,161500,191032890,12880,12880,12880,12880,0
|
|
20240829,161400,191032890,12880,12880,12880,12880,0
|
|
20240829,161300,191032890,12880,12880,12880,12880,0
|
|
20240829,161200,191032890,12880,12880,12880,12880,0
|
|
20240829,161100,191032890,12880,12880,12880,12880,0
|
|
20240829,161000,191032890,12880,12880,12880,12880,0
|
|
20240829,160900,191032890,12880,12880,12880,12880,0
|
|
20240829,160800,191032890,12880,12880,12880,12880,0
|
|
20240829,160700,191032890,12880,12880,12880,12880,0
|
|
20240829,160600,191032890,12880,12880,12880,12880,0
|
|
20240829,160500,191032890,12880,12880,12880,12880,0
|
|
20240829,160400,191032890,12880,12880,12880,12880,0
|
|
20240829,160300,191032890,12880,12880,12880,12880,0
|
|
20240829,160200,191032890,12880,12880,12880,12880,0
|
|
20240829,160100,191032890,12880,12880,12880,12880,0
|
|
20240829,160000,191032890,12880,12880,12880,12880,429
|
|
20240829,155900,191032890,12880,12880,12880,12880,0
|
|
20240829,155800,191032890,12880,12880,12880,12880,0
|
|
20240829,155700,191032890,12880,12880,12880,12880,0
|
|
20240829,155600,191032890,12880,12880,12880,12880,0
|
|
20240829,155500,191032890,12880,12880,12880,12880,0
|
|
20240829,155400,191032890,12880,12880,12880,12880,0
|
|
20240829,155300,191032890,12880,12880,12880,12880,0
|
|
20240829,155200,191032890,12880,12880,12880,12880,0
|
|
20240829,155100,191032890,12880,12880,12880,12880,0
|
|
20240829,155000,191032890,12880,12880,12880,12880,0
|
|
20240829,154900,191032890,12880,12880,12880,12880,0
|
|
20240829,154800,191032890,12880,12880,12880,12880,0
|
|
20240829,154700,191032890,12880,12880,12880,12880,0
|
|
20240829,154600,191032890,12880,12880,12880,12880,0
|
|
20240829,154500,191032890,12880,12880,12880,12880,0
|
|
20240829,154400,191032890,12880,12880,12880,12880,0
|
|
20240829,154300,191032890,12880,12880,12880,12880,0
|
|
20240829,154200,191032890,12880,12880,12880,12880,0
|
|
20240829,154100,191032890,12880,12880,12880,12880,0
|
|
20240829,154000,191032890,12880,12880,12880,12880,0
|
|
20240829,153900,191032890,12880,12880,12880,12880,0
|
|
20240829,153800,191032890,12880,12880,12880,12880,0
|
|
20240829,153700,191032890,12880,12880,12880,12880,0
|
|
20240829,153600,191032890,12880,12880,12880,12880,0
|
|
20240829,153500,191032890,12880,12880,12880,12880,0
|
|
20240829,153400,191032890,12880,12880,12880,12880,0
|
|
20240829,153300,191032890,12880,12880,12880,12880,0
|
|
20240829,153200,191032890,12880,12880,12880,12880,0
|
|
20240829,153100,191032890,12880,12880,12880,12880,0
|
|
20240829,153000,191032890,12880,12880,12880,12880,858
|
|
20240829,152900,185507370,12930,12930,12930,12930,0
|
|
20240829,152800,185507370,12930,12930,12930,12930,0
|
|
20240829,152700,185507370,12930,12930,12930,12930,0
|
|
20240829,152600,185507370,12930,12930,12930,12930,0
|
|
20240829,152500,185507370,12930,12930,12930,12930,0
|
|
20240829,152400,185507370,12930,12930,12930,12930,0
|
|
20240829,152300,185507370,12930,12930,12930,12930,0
|
|
20240829,152200,185507370,12930,12930,12930,12930,0
|
|
20240829,152100,185507370,12930,12930,12930,12930,0
|
|
20240829,152000,185507370,12930,12930,12930,12930,0
|
|
20240829,151900,185507370,12930,12930,12930,12930,0
|
|
20240829,151800,185507370,12930,12930,12930,12930,100
|
|
20240829,151700,184214370,12910,12910,12910,12910,19
|
|
20240829,151600,183969080,13000,13000,13000,13000,0
|
|
20240829,151500,183969080,13000,12900,13000,12900,25
|
|
20240829,151400,183646380,13020,13020,13020,13020,0
|
|
20240829,151300,183646380,13020,12900,13020,12900,20
|
|
20240829,151200,183388260,13030,13030,13030,13030,0
|
|
20240829,151100,183388260,13030,12920,13030,12920,35
|
|
20240829,151000,182935350,12930,12920,12930,12920,133
|
|
20240829,150900,181216180,12920,12880,12920,12880,20
|
|
20240829,150800,180958540,12920,12890,12920,12880,101
|
|
20240829,150700,179656960,12930,12890,12930,12890,66
|
|
20240829,150600,178804340,12900,12900,12900,12900,0
|
|
20240829,150500,178804340,12900,12890,12900,12890,20
|
|
20240829,150400,178546530,12890,12890,12890,12890,0
|
|
20240829,150300,178546530,12890,12890,12910,12890,216
|
|
20240829,150200,175758490,12910,12910,12910,12910,0
|
|
20240829,150100,175758490,12910,12900,12910,12900,121
|
|
20240829,150000,174196570,12910,12920,12920,12910,34
|
|
20240829,145900,173757310,12920,12920,12920,12920,23
|
|
20240829,145800,173460150,12920,12920,12920,12920,200
|
|
20240829,145700,170876150,12920,12920,12920,12920,19
|
|
20240829,145600,170630670,12920,12930,12930,12920,9
|
|
20240829,145500,170514310,12930,12930,12930,12930,12
|
|
20240829,145400,170359150,12930,12920,12930,12920,255
|
|
20240829,145300,167064290,12880,12880,12880,12880,19
|
|
20240829,145200,166819570,12890,12890,12890,12890,0
|
|
20240829,145100,166819570,12890,12890,12890,12890,19
|
|
20240829,145000,166574660,12880,12880,12880,12880,21
|
|
20240829,144900,166304180,12880,12890,12890,12880,73
|
|
20240829,144800,165363530,12900,12900,12900,12900,19
|
|
20240829,144700,165118430,12930,12930,12930,12930,0
|
|
20240829,144600,165118430,12930,12900,12930,12900,54
|
|
20240829,144500,164421260,12900,12900,12900,12900,0
|
|
20240829,144400,164421260,12900,12900,12900,12900,63
|
|
20240829,144300,163608560,12930,12930,12930,12930,0
|
|
20240829,144200,163608560,12930,12930,12930,12930,113
|
|
20240829,144100,162147470,12930,12930,12930,12930,0
|
|
20240829,144000,162147470,12930,12930,12930,12930,77
|
|
20240829,143900,161151860,12950,12930,12950,12930,158
|
|
20240829,143800,159105920,12910,12900,12910,12900,282
|
|
20240829,143700,155465490,12910,12900,12910,12900,102
|
|
20240829,143600,154149670,12900,12900,12900,12900,152
|
|
20240829,143500,152188870,12890,12890,12890,12890,0
|
|
20240829,143400,152188870,12890,12890,12890,12890,69
|
|
20240829,143300,151299460,12900,12900,12900,12900,0
|
|
20240829,143200,151299460,12900,12910,12910,12900,32
|
|
20240829,143100,150886360,12900,12900,12900,12900,50
|
|
20240829,143000,150241360,12910,12900,12910,12900,99
|
|
20240829,142900,148963760,12900,12900,12900,12900,4
|
|
20240829,142800,148912160,12900,12900,12900,12900,14
|
|
20240829,142700,148731560,12900,12900,12900,12900,100
|
|
20240829,142600,147441560,12910,12910,12910,12900,245
|
|
20240829,142500,144278800,12900,12900,12910,12900,230
|
|
20240829,142400,141310700,12900,12900,12900,12900,1
|
|
20240829,142300,141297800,12900,12900,12900,12900,19
|
|
20240829,142200,141052700,12910,12910,12910,12910,20
|
|
20240829,142100,140794500,12900,12900,12900,12900,19
|
|
20240829,142000,140549400,12900,12900,12900,12900,0
|
|
20240829,141900,140549400,12900,12900,12900,12900,19
|
|
20240829,141800,140304300,12910,12910,12910,12910,5
|
|
20240829,141700,140239750,12910,12910,12910,12900,22
|
|
20240829,141600,139955920,12910,12900,12910,12900,180
|
|
20240829,141500,137632770,12900,12870,12900,12870,24
|
|
20240829,141400,137323740,12870,12870,12870,12870,0
|
|
20240829,141300,137323740,12870,12900,12900,12870,20
|
|
20240829,141200,137066310,12870,12870,12870,12870,0
|
|
20240829,141100,137066310,12870,12870,12870,12870,19
|
|
20240829,141000,136821780,12870,12870,12870,12870,0
|
|
20240829,140900,136821780,12870,12870,12870,12870,19
|
|
20240829,140800,136577250,12910,12910,12910,12910,0
|
|
20240829,140700,136577250,12910,12870,12910,12870,26
|
|
20240829,140600,136242350,12870,12870,12870,12870,0
|
|
20240829,140500,136242350,12870,12870,12870,12870,19
|
|
20240829,140400,135997820,12910,12910,12910,12910,2
|
|
20240829,140300,135972000,12870,12870,12870,12870,19
|
|
20240829,140200,135727470,12870,12870,12870,12870,0
|
|
20240829,140100,135727470,12870,12940,12940,12870,22
|
|
20240829,140000,135444120,12870,12870,12870,12870,19
|
|
20240829,135900,135199590,12870,12870,12870,12870,0
|
|
20240829,135800,135199590,12870,12870,12870,12870,18
|
|
20240829,135700,134967930,12950,12950,12950,12950,5
|
|
20240829,135600,134903180,12860,12860,12860,12860,19
|
|
20240829,135500,134658840,12950,12950,12950,12950,0
|
|
20240829,135400,134658840,12950,12870,12950,12870,29
|
|
20240829,135300,134284810,12950,12950,12950,12950,0
|
|
20240829,135200,134284810,12950,12870,12950,12870,22
|
|
20240829,135100,134001430,12960,12960,12960,12960,8
|
|
20240829,135000,133897750,12870,12870,12870,12870,19
|
|
20240829,134900,133653220,12870,12870,12870,12870,0
|
|
20240829,134800,133653220,12870,12870,12870,12870,72
|
|
20240829,134700,132726580,12970,12880,12970,12880,14
|
|
20240829,134600,132545090,12870,12900,12900,12870,49
|
|
20240829,134500,131913890,12980,12990,12990,12870,25
|
|
20240829,134400,131591380,12900,12900,12900,12900,19
|
|
20240829,134300,131346280,12900,12900,12900,12900,0
|
|
20240829,134200,131346280,12900,12900,12900,12900,19
|
|
20240829,134100,131101180,12900,12900,12900,12900,0
|
|
20240829,134000,131101180,12900,12900,12900,12900,11
|
|
20240829,133900,130959280,12900,12900,12900,12900,0
|
|
20240829,133800,130959280,12900,12900,12900,12900,0
|
|
20240829,133700,130959280,12900,12900,12900,12900,100
|
|
20240829,133600,129669280,12900,12910,12910,12900,52
|
|
20240829,133500,128998280,12900,12900,12900,12900,0
|
|
20240829,133400,128998280,12900,12900,12900,12900,0
|
|
20240829,133300,128998280,12900,12920,12920,12900,392
|
|
20240829,133200,123937050,12910,13010,13010,12910,146
|
|
20240829,133100,122049000,13050,13050,13050,13050,0
|
|
20240829,133000,122049000,13050,13050,13050,13050,0
|
|
20240829,132900,122049000,13050,13050,13050,13050,0
|
|
20240829,132800,122049000,13050,13050,13050,13050,0
|
|
20240829,132700,122049000,13050,13050,13050,13050,0
|
|
20240829,132600,122049000,13050,13050,13050,13050,0
|
|
20240829,132500,122049000,13050,13050,13050,13050,0
|
|
20240829,132400,122049000,13050,13050,13050,13050,0
|
|
20240829,132300,122049000,13050,13050,13050,13050,700
|
|
20240829,132200,112914000,13070,13070,13070,13070,0
|
|
20240829,132100,112914000,13070,13070,13070,13070,0
|
|
20240829,132000,112914000,13070,13070,13070,13070,0
|
|
20240829,131900,112914000,13070,13070,13070,13070,2
|
|
20240829,131800,112887860,13090,13090,13090,13090,0
|
|
20240829,131700,112887860,13090,13090,13090,13090,0
|
|
20240829,131600,112887860,13090,13020,13090,12950,97
|
|
20240829,131500,111626920,13040,13060,13060,13040,5
|
|
20240829,131400,111561680,13060,13060,13060,13060,0
|
|
20240829,131300,111561680,13060,13060,13060,13060,0
|
|
20240829,131200,111561680,13060,13060,13060,13060,0
|
|
20240829,131100,111561680,13060,13060,13060,13060,0
|
|
20240829,131000,111561680,13060,13060,13060,13060,0
|
|
20240829,130900,111561680,13060,13060,13060,13060,0
|
|
20240829,130800,111561680,13060,13060,13060,13060,9
|
|
20240829,130700,111444140,13050,13050,13050,13050,0
|
|
20240829,130600,111444140,13050,13050,13050,13050,0
|
|
20240829,130500,111444140,13050,13050,13050,13050,0
|
|
20240829,130400,111444140,13050,13050,13050,13050,0
|
|
20240829,130300,111444140,13050,13050,13050,13050,0
|
|
20240829,130200,111444140,13050,13050,13050,13050,0
|
|
20240829,130100,111444140,13050,13050,13050,13050,0
|
|
20240829,130000,111444140,13050,13050,13050,13050,0
|
|
20240829,125900,111444140,13050,13050,13050,13050,0
|
|
20240829,125800,111444140,13050,13060,13060,13050,431
|
|
20240829,125700,105819280,13140,13140,13140,13140,0
|
|
20240829,125600,105819280,13140,13140,13140,13140,0
|
|
20240829,125500,105819280,13140,13140,13140,13140,0
|
|
20240829,125400,105819280,13140,13140,13140,13140,0
|
|
20240829,125300,105819280,13140,13140,13140,13140,0
|
|
20240829,125200,105819280,13140,13140,13140,13140,0
|
|
20240829,125100,105819280,13140,13140,13140,13140,2
|
|
20240829,125000,105793000,13140,13140,13140,13140,0
|
|
20240829,124900,105793000,13140,13140,13140,13140,1
|
|
20240829,124800,105779860,13140,13140,13140,13140,3
|
|
20240829,124700,105740440,13140,13140,13140,13140,1
|
|
20240829,124600,105727300,13170,13170,13170,13170,0
|
|
20240829,124500,105727300,13170,13150,13170,13150,23
|
|
20240829,124400,105424650,13060,13080,13080,13060,219
|
|
20240829,124300,102562300,13170,13170,13170,13170,8
|
|
20240829,124200,102456940,13200,13200,13200,13200,0
|
|
20240829,124100,102456940,13200,13200,13200,13200,0
|
|
20240829,124000,102456940,13200,13200,13200,13200,0
|
|
20240829,123900,102456940,13200,13200,13200,13200,0
|
|
20240829,123800,102456940,13200,13200,13200,13200,0
|
|
20240829,123700,102456940,13200,13200,13200,13200,0
|
|
20240829,123600,102456940,13200,13200,13200,13200,0
|
|
20240829,123500,102456940,13200,13200,13200,13200,0
|
|
20240829,123400,102456940,13200,13200,13200,13200,0
|
|
20240829,123300,102456940,13200,13200,13200,13200,0
|
|
20240829,123200,102456940,13200,13200,13200,13200,0
|
|
20240829,123100,102456940,13200,13200,13200,13200,0
|
|
20240829,123000,102456940,13200,13200,13200,13200,0
|
|
20240829,122900,102456940,13200,13200,13200,13200,0
|
|
20240829,122800,102456940,13200,13200,13200,13200,15
|
|
20240829,122700,102258940,13200,13200,13200,13200,0
|
|
20240829,122600,102258940,13200,13200,13200,13200,7
|
|
20240829,122500,102166540,13190,13190,13190,13190,4
|
|
20240829,122400,102113780,13230,13230,13230,13230,0
|
|
20240829,122300,102113780,13230,13230,13230,13230,0
|
|
20240829,122200,102113780,13230,13190,13230,13190,450
|
|
20240829,122100,96162280,13230,13230,13230,13230,0
|
|
20240829,122000,96162280,13230,13230,13230,13230,2
|
|
20240829,121900,96135820,13090,13080,13090,13080,272
|
|
20240829,121800,92576060,13000,13020,13020,13000,10
|
|
20240829,121700,92445920,13080,13080,13080,13080,0
|
|
20240829,121600,92445920,13080,13080,13080,13080,0
|
|
20240829,121500,92445920,13080,13080,13080,13080,0
|
|
20240829,121400,92445920,13080,13080,13080,13080,0
|
|
20240829,121300,92445920,13080,13080,13080,13080,0
|
|
20240829,121200,92445920,13080,13080,13080,13080,0
|
|
20240829,121100,92445920,13080,13080,13080,13080,3
|
|
20240829,121000,92406680,13080,13080,13080,13080,0
|
|
20240829,120900,92406680,13080,13080,13080,13080,0
|
|
20240829,120800,92406680,13080,13080,13080,13080,0
|
|
20240829,120700,92406680,13080,13080,13080,13080,0
|
|
20240829,120600,92406680,13080,13080,13080,13080,0
|
|
20240829,120500,92406680,13080,13080,13080,13080,6
|
|
20240829,120400,92328200,13080,13080,13080,13080,10
|
|
20240829,120300,92197400,13080,13080,13080,13080,20
|
|
20240829,120200,91935800,13090,13090,13090,13090,0
|
|
20240829,120100,91935800,13090,13090,13090,13090,0
|
|
20240829,120000,91935800,13090,13090,13090,13090,0
|
|
20240829,115900,91935800,13090,13090,13090,13090,0
|
|
20240829,115800,91935800,13090,13090,13090,13090,0
|
|
20240829,115700,91935800,13090,13090,13090,13090,0
|
|
20240829,115600,91935800,13090,13090,13090,13090,0
|
|
20240829,115500,91935800,13090,13090,13090,13090,0
|
|
20240829,115400,91935800,13090,13090,13090,13090,0
|
|
20240829,115300,91935800,13090,13090,13090,13090,0
|
|
20240829,115200,91935800,13090,13090,13090,13090,0
|
|
20240829,115100,91935800,13090,13090,13090,13090,0
|
|
20240829,115000,91935800,13090,13090,13090,13090,0
|
|
20240829,114900,91935800,13090,13090,13090,13090,0
|
|
20240829,114800,91935800,13090,13090,13090,13090,0
|
|
20240829,114700,91935800,13090,13090,13090,13090,0
|
|
20240829,114600,91935800,13090,13030,13090,13020,152
|
|
20240829,114500,89956420,13030,13030,13030,13030,0
|
|
20240829,114400,89956420,13030,13030,13030,13030,0
|
|
20240829,114300,89956420,13030,13030,13030,13030,0
|
|
20240829,114200,89956420,13030,13030,13030,13030,0
|
|
20240829,114100,89956420,13030,13030,13030,13030,0
|
|
20240829,114000,89956420,13030,13040,13040,13030,81
|
|
20240829,113900,88900610,13090,13090,13090,13090,1
|
|
20240829,113800,88887520,13090,13090,13090,13090,0
|
|
20240829,113700,88887520,13090,13090,13090,13090,0
|
|
20240829,113600,88887520,13090,13090,13090,13090,0
|
|
20240829,113500,88887520,13090,13090,13090,13090,0
|
|
20240829,113400,88887520,13090,13090,13090,13090,0
|
|
20240829,113300,88887520,13090,13090,13090,13090,0
|
|
20240829,113200,88887520,13090,13090,13090,13090,0
|
|
20240829,113100,88887520,13090,13090,13090,13090,0
|
|
20240829,113000,88887520,13090,13090,13090,13090,0
|
|
20240829,112900,88887520,13090,13090,13090,13090,0
|
|
20240829,112800,88887520,13090,13090,13090,13090,0
|
|
20240829,112700,88887520,13090,13090,13090,13090,0
|
|
20240829,112600,88887520,13090,13090,13090,13090,0
|
|
20240829,112500,88887520,13090,13090,13090,13090,10
|
|
20240829,112400,88756620,13090,13090,13090,13090,0
|
|
20240829,112300,88756620,13090,13090,13090,13090,0
|
|
20240829,112200,88756620,13090,13090,13090,13090,0
|
|
20240829,112100,88756620,13090,13090,13090,13090,0
|
|
20240829,112000,88756620,13090,13090,13090,13090,0
|
|
20240829,111900,88756620,13090,13090,13090,13090,100
|
|
20240829,111800,87447620,13090,13090,13090,13090,3
|
|
20240829,111700,87408350,13090,13090,13090,13090,1
|
|
20240829,111600,87395260,13090,13130,13130,13090,435
|
|
20240829,111500,81700300,13270,13270,13270,13270,0
|
|
20240829,111400,81700300,13270,13270,13270,13270,0
|
|
20240829,111300,81700300,13270,13270,13270,13270,0
|
|
20240829,111200,81700300,13270,13270,13270,13270,12
|
|
20240829,111100,81541060,13120,13120,13120,13120,0
|
|
20240829,111000,81541060,13120,13120,13120,13120,0
|
|
20240829,110900,81541060,13120,13120,13120,13120,0
|
|
20240829,110800,81541060,13120,13120,13120,13120,0
|
|
20240829,110700,81541060,13120,13120,13120,13120,0
|
|
20240829,110600,81541060,13120,13120,13120,13120,0
|
|
20240829,110500,81541060,13120,13120,13120,13120,1
|
|
20240829,110400,81527940,13120,13120,13120,13120,0
|
|
20240829,110300,81527940,13120,13120,13120,13120,28
|
|
20240829,110200,81160580,13350,13350,13350,13350,0
|
|
20240829,110100,81160580,13350,13350,13350,13350,0
|
|
20240829,110000,81160580,13350,13350,13350,13350,0
|
|
20240829,105900,81160580,13350,13350,13350,13350,0
|
|
20240829,105800,81160580,13350,13120,13350,13120,500
|
|
20240829,105700,74570020,13120,13120,13120,13120,0
|
|
20240829,105600,74570020,13120,13120,13120,13120,0
|
|
20240829,105500,74570020,13120,13120,13120,13120,0
|
|
20240829,105400,74570020,13120,13100,13120,13100,18
|
|
20240829,105300,74334040,13030,13030,13030,13030,1
|
|
20240829,105200,74321010,13110,13110,13110,13110,0
|
|
20240829,105100,74321010,13110,13100,13110,13100,2
|
|
20240829,105000,74294800,13110,13110,13110,13110,35
|
|
20240829,104900,73835950,13110,13000,13110,13000,5
|
|
20240829,104800,73770520,13100,13100,13100,13100,73
|
|
20240829,104700,72814220,13100,13090,13100,13090,177
|
|
20240829,104600,70496520,13100,13100,13100,13100,0
|
|
20240829,104500,70496520,13100,13100,13100,13100,0
|
|
20240829,104400,70496520,13100,13100,13100,13100,0
|
|
20240829,104300,70496520,13100,13100,13100,13100,0
|
|
20240829,104200,70496520,13100,13100,13100,13100,0
|
|
20240829,104100,70496520,13100,13100,13100,13100,26
|
|
20240829,104000,70155920,12990,13100,13100,12990,4
|
|
20240829,103900,70103850,12980,12980,12980,12980,0
|
|
20240829,103800,70103850,12980,12980,12980,12980,0
|
|
20240829,103700,70103850,12980,12980,12980,12980,0
|
|
20240829,103600,70103850,12980,12980,12980,12980,0
|
|
20240829,103500,70103850,12980,12980,12980,12980,450
|
|
20240829,103400,64262850,13100,13100,13100,13100,0
|
|
20240829,103300,64262850,13100,13100,13100,13100,0
|
|
20240829,103200,64262850,13100,13100,13100,13100,0
|
|
20240829,103100,64262850,13100,13100,13100,13100,0
|
|
20240829,103000,64262850,13100,13100,13100,13100,0
|
|
20240829,102900,64262850,13100,13100,13100,13100,0
|
|
20240829,102800,64262850,13100,13100,13100,13100,0
|
|
20240829,102700,64262850,13100,13100,13100,13100,0
|
|
20240829,102600,64262850,13100,13100,13100,13100,0
|
|
20240829,102500,64262850,13100,13100,13100,13100,1
|
|
20240829,102400,64249750,13090,13090,13090,13090,0
|
|
20240829,102300,64249750,13090,13090,13090,13090,0
|
|
20240829,102200,64249750,13090,12980,13090,12980,13
|
|
20240829,102100,64080900,12980,12980,12980,12980,0
|
|
20240829,102000,64080900,12980,13000,13000,12980,117
|
|
20240829,101900,62561560,13090,13090,13090,13090,0
|
|
20240829,101800,62561560,13090,13090,13090,13090,1
|
|
20240829,101700,62548470,13040,13040,13040,13040,1
|
|
20240829,101600,62535430,13090,13090,13090,13090,0
|
|
20240829,101500,62535430,13090,13090,13090,13090,0
|
|
20240829,101400,62535430,13090,13090,13090,13090,0
|
|
20240829,101300,62535430,13090,13090,13090,13090,0
|
|
20240829,101200,62535430,13090,13090,13090,13090,0
|
|
20240829,101100,62535430,13090,13090,13090,13090,0
|
|
20240829,101000,62535430,13090,12990,13090,12990,9
|
|
20240829,100900,62418390,13000,13000,13000,13000,47
|
|
20240829,100800,61807390,13000,13000,13000,13000,0
|
|
20240829,100700,61807390,13000,13090,13090,13000,319
|
|
20240829,100600,57660140,13090,13090,13090,13090,1
|
|
20240829,100500,57647050,13090,13090,13090,13090,1
|
|
20240829,100400,57633960,13000,13000,13000,13000,200
|
|
20240829,100300,55033960,13100,13100,13100,13100,0
|
|
20240829,100200,55033960,13100,13100,13100,13100,0
|
|
20240829,100100,55033960,13100,13100,13100,13100,0
|
|
20240829,100000,55033960,13100,13100,13100,13100,0
|
|
20240829,095900,55033960,13100,13100,13100,13100,1
|
|
20240829,095800,55020860,13000,13000,13000,13000,1
|
|
20240829,095700,55007860,13110,13110,13110,13110,0
|
|
20240829,095600,55007860,13110,13110,13110,13110,0
|
|
20240829,095500,55007860,13110,13110,13110,13110,0
|
|
20240829,095400,55007860,13110,13110,13110,13110,0
|
|
20240829,095300,55007860,13110,13110,13110,13110,1
|
|
20240829,095200,54994750,13110,13110,13110,13110,1
|
|
20240829,095100,54981640,13110,13110,13110,13110,0
|
|
20240829,095000,54981640,13110,13100,13110,13100,8
|
|
20240829,094900,54876810,13090,13090,13090,13090,0
|
|
20240829,094800,54876810,13090,13090,13090,13090,14
|
|
20240829,094700,54693550,13090,13060,13090,13060,4
|
|
20240829,094600,54641280,13060,13060,13060,13060,0
|
|
20240829,094500,54641280,13060,13060,13060,13060,1
|
|
20240829,094400,54628220,13010,13060,13080,12980,28
|
|
20240829,094300,54263410,12990,13030,13060,12990,159
|
|
20240829,094200,52193950,13030,13030,13050,13030,515
|
|
20240829,094100,45480250,13030,13030,13030,13030,0
|
|
20240829,094000,45480250,13030,13010,13030,13010,31
|
|
20240829,093900,45076670,12980,12980,13000,12980,311
|
|
20240829,093800,41038880,12980,12980,12980,12980,0
|
|
20240829,093700,41038880,12980,12980,12980,12980,0
|
|
20240829,093600,41038880,12980,12980,12980,12980,10
|
|
20240829,093500,40909080,12980,12940,12980,12940,22
|
|
20240829,093400,40624360,12850,12860,12860,12850,110
|
|
20240829,093300,39210600,12980,12980,12980,12980,1
|
|
20240829,093200,39197620,12860,12990,12990,12860,61
|
|
20240829,093100,38412890,12900,12900,12900,12900,3
|
|
20240829,093000,38374190,13000,12940,13000,12940,99
|
|
20240829,092900,37092740,13000,13000,13000,13000,0
|
|
20240829,092800,37092740,13000,13000,13000,13000,0
|
|
20240829,092700,37092740,13000,12940,13000,12940,3
|
|
20240829,092600,37053860,13000,12990,13000,12990,101
|
|
20240829,092500,35741860,12940,12940,12940,12940,147
|
|
20240829,092400,33839680,12930,12840,12930,12840,150
|
|
20240829,092300,31909180,12840,12920,12920,12840,33
|
|
20240829,092200,31483460,12900,12900,12900,12900,1
|
|
20240829,092100,31470560,12900,12900,12900,12900,3
|
|
20240829,092000,31431860,12930,12930,12930,12930,5
|
|
20240829,091900,31367210,12930,12940,12940,12930,22
|
|
20240829,091800,31082560,12940,12930,12940,12930,102
|
|
20240829,091700,29763160,12920,12830,12920,12820,104
|
|
20240829,091600,28427760,12820,12840,12960,12820,432
|
|
20240829,091500,22880210,12840,12840,12840,12840,143
|
|
20240829,091400,21044090,12820,12870,12870,12820,118
|
|
20240829,091300,19530100,12860,12870,12870,12860,160
|
|
20240829,091200,17471960,12870,12890,12890,12870,81
|
|
20240829,091100,16428870,12890,12900,12900,12890,150
|
|
20240829,091000,14494090,12910,12910,12910,12900,115
|
|
20240829,090900,13009470,12910,12910,12910,12910,200
|
|
20240829,090800,10427470,13050,13050,13050,13050,5
|
|
20240829,090700,10362220,13050,13050,13050,13050,0
|
|
20240829,090600,10362220,13050,12930,13050,12900,116
|
|
20240829,090500,8861950,12930,12970,12970,12920,188
|
|
20240829,090400,6431040,12970,13000,13060,12970,215
|
|
20240829,090300,3635830,13000,13150,13150,13000,28
|
|
20240829,090200,3270390,13180,13180,13180,13180,0
|
|
20240829,090100,3270390,13180,13180,13180,13180,1
|
|
20240829,090000,3257210,13110,13140,13140,13050,248
|