762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,213900,810923210,9810,9810,9810,9810,621
|
|
20240807,213800,810923210,9810,9810,9810,9810,0
|
|
20240807,213700,810923210,9810,9810,9810,9810,0
|
|
20240807,213600,810923210,9810,9810,9810,9810,0
|
|
20240807,213500,810923210,9810,9810,9810,9810,0
|
|
20240807,213400,810923210,9810,9810,9810,9810,0
|
|
20240807,213300,810923210,9810,9810,9810,9810,0
|
|
20240807,213200,810923210,9810,9810,9810,9810,0
|
|
20240807,213100,810923210,9810,9810,9810,9810,0
|
|
20240807,213000,810923210,9810,9810,9810,9810,0
|
|
20240807,212900,810923210,9810,9810,9810,9810,0
|
|
20240807,212800,810923210,9810,9810,9810,9810,0
|
|
20240807,212700,810923210,9810,9810,9810,9810,0
|
|
20240807,212600,810923210,9810,9810,9810,9810,0
|
|
20240807,212500,810923210,9810,9810,9810,9810,0
|
|
20240807,212400,810923210,9810,9810,9810,9810,0
|
|
20240807,212300,810923210,9810,9810,9810,9810,0
|
|
20240807,212200,810923210,9810,9810,9810,9810,0
|
|
20240807,212100,810923210,9810,9810,9810,9810,0
|
|
20240807,212000,810923210,9810,9810,9810,9810,0
|
|
20240807,211900,810923210,9810,9810,9810,9810,0
|
|
20240807,211800,810923210,9810,9810,9810,9810,0
|
|
20240807,211700,810923210,9810,9810,9810,9810,0
|
|
20240807,211600,810923210,9810,9810,9810,9810,0
|
|
20240807,211500,810923210,9810,9810,9810,9810,0
|
|
20240807,211400,810923210,9810,9810,9810,9810,0
|
|
20240807,211300,810923210,9810,9810,9810,9810,0
|
|
20240807,211200,810923210,9810,9810,9810,9810,0
|
|
20240807,211100,810923210,9810,9810,9810,9810,0
|
|
20240807,211000,810923210,9810,9810,9810,9810,0
|
|
20240807,210900,810923210,9810,9810,9810,9810,621
|
|
20240807,210800,810923210,9810,9810,9810,9810,0
|
|
20240807,210700,810923210,9810,9810,9810,9810,0
|
|
20240807,210600,810923210,9810,9810,9810,9810,0
|
|
20240807,210500,810923210,9810,9810,9810,9810,0
|
|
20240807,210400,810923210,9810,9810,9810,9810,0
|
|
20240807,210300,810923210,9810,9810,9810,9810,0
|
|
20240807,210200,810923210,9810,9810,9810,9810,0
|
|
20240807,210100,810923210,9810,9810,9810,9810,0
|
|
20240807,210000,810923210,9810,9810,9810,9810,0
|
|
20240807,205900,810923210,9810,9810,9810,9810,0
|
|
20240807,205800,810923210,9810,9810,9810,9810,0
|
|
20240807,205700,810923210,9810,9810,9810,9810,0
|
|
20240807,205600,810923210,9810,9810,9810,9810,0
|
|
20240807,205500,810923210,9810,9810,9810,9810,0
|
|
20240807,205400,810923210,9810,9810,9810,9810,0
|
|
20240807,205300,810923210,9810,9810,9810,9810,0
|
|
20240807,205200,810923210,9810,9810,9810,9810,0
|
|
20240807,205100,810923210,9810,9810,9810,9810,0
|
|
20240807,205000,810923210,9810,9810,9810,9810,0
|
|
20240807,204900,810923210,9810,9810,9810,9810,0
|
|
20240807,204800,810923210,9810,9810,9810,9810,0
|
|
20240807,204700,810923210,9810,9810,9810,9810,0
|
|
20240807,204600,810923210,9810,9810,9810,9810,0
|
|
20240807,204500,810923210,9810,9810,9810,9810,0
|
|
20240807,204400,810923210,9810,9810,9810,9810,0
|
|
20240807,204300,810923210,9810,9810,9810,9810,0
|
|
20240807,204200,810923210,9810,9810,9810,9810,0
|
|
20240807,204100,810923210,9810,9810,9810,9810,0
|
|
20240807,204000,810923210,9810,9810,9810,9810,0
|
|
20240807,203900,810923210,9810,9810,9810,9810,621
|
|
20240807,203800,810923210,9810,9810,9810,9810,0
|
|
20240807,203700,810923210,9810,9810,9810,9810,0
|
|
20240807,203600,810923210,9810,9810,9810,9810,0
|
|
20240807,203500,810923210,9810,9810,9810,9810,0
|
|
20240807,203400,810923210,9810,9810,9810,9810,0
|
|
20240807,203300,810923210,9810,9810,9810,9810,0
|
|
20240807,203200,810923210,9810,9810,9810,9810,0
|
|
20240807,203100,810923210,9810,9810,9810,9810,0
|
|
20240807,203000,810923210,9810,9810,9810,9810,0
|
|
20240807,202900,810923210,9810,9810,9810,9810,0
|
|
20240807,202800,810923210,9810,9810,9810,9810,0
|
|
20240807,202700,810923210,9810,9810,9810,9810,0
|
|
20240807,202600,810923210,9810,9810,9810,9810,0
|
|
20240807,202500,810923210,9810,9810,9810,9810,0
|
|
20240807,202400,810923210,9810,9810,9810,9810,0
|
|
20240807,202300,810923210,9810,9810,9810,9810,0
|
|
20240807,202200,810923210,9810,9810,9810,9810,0
|
|
20240807,202100,810923210,9810,9810,9810,9810,0
|
|
20240807,202000,810923210,9810,9810,9810,9810,0
|
|
20240807,201900,810923210,9810,9810,9810,9810,0
|
|
20240807,201800,810923210,9810,9810,9810,9810,0
|
|
20240807,201700,810923210,9810,9810,9810,9810,0
|
|
20240807,201600,810923210,9810,9810,9810,9810,0
|
|
20240807,201500,810923210,9810,9810,9810,9810,0
|
|
20240807,201400,810923210,9810,9810,9810,9810,0
|
|
20240807,201300,810923210,9810,9810,9810,9810,0
|
|
20240807,201200,810923210,9810,9810,9810,9810,0
|
|
20240807,201100,810923210,9810,9810,9810,9810,0
|
|
20240807,201000,810923210,9810,9810,9810,9810,0
|
|
20240807,200900,810923210,9810,9810,9810,9810,621
|
|
20240807,200800,810923210,9810,9810,9810,9810,0
|
|
20240807,200700,810923210,9810,9810,9810,9810,0
|
|
20240807,200600,810923210,9810,9810,9810,9810,0
|
|
20240807,200500,810923210,9810,9810,9810,9810,0
|
|
20240807,200400,810923210,9810,9810,9810,9810,0
|
|
20240807,200300,810923210,9810,9810,9810,9810,0
|
|
20240807,200200,810923210,9810,9810,9810,9810,0
|
|
20240807,200100,810923210,9810,9810,9810,9810,0
|
|
20240807,200000,810923210,9810,9810,9810,9810,0
|
|
20240807,195900,810923210,9810,9810,9810,9810,0
|
|
20240807,195800,810923210,9810,9810,9810,9810,0
|
|
20240807,195700,810923210,9810,9810,9810,9810,0
|
|
20240807,195600,810923210,9810,9810,9810,9810,0
|
|
20240807,195500,810923210,9810,9810,9810,9810,0
|
|
20240807,195400,810923210,9810,9810,9810,9810,0
|
|
20240807,195300,810923210,9810,9810,9810,9810,0
|
|
20240807,195200,810923210,9810,9810,9810,9810,0
|
|
20240807,195100,810923210,9810,9810,9810,9810,0
|
|
20240807,195000,810923210,9810,9810,9810,9810,0
|
|
20240807,194900,810923210,9810,9810,9810,9810,0
|
|
20240807,194800,810923210,9810,9810,9810,9810,0
|
|
20240807,194700,810923210,9810,9810,9810,9810,0
|
|
20240807,194600,810923210,9810,9810,9810,9810,0
|
|
20240807,194500,810923210,9810,9810,9810,9810,0
|
|
20240807,194400,810923210,9810,9810,9810,9810,0
|
|
20240807,194300,810923210,9810,9810,9810,9810,0
|
|
20240807,194200,810923210,9810,9810,9810,9810,0
|
|
20240807,194100,810923210,9810,9810,9810,9810,0
|
|
20240807,194000,810923210,9810,9810,9810,9810,0
|
|
20240807,193900,810923210,9810,9810,9810,9810,621
|
|
20240807,193800,810923210,9810,9810,9810,9810,0
|
|
20240807,193700,810923210,9810,9810,9810,9810,0
|
|
20240807,193600,810923210,9810,9810,9810,9810,0
|
|
20240807,193500,810923210,9810,9810,9810,9810,0
|
|
20240807,193400,810923210,9810,9810,9810,9810,0
|
|
20240807,193300,810923210,9810,9810,9810,9810,0
|
|
20240807,193200,810923210,9810,9810,9810,9810,0
|
|
20240807,193100,810923210,9810,9810,9810,9810,0
|
|
20240807,193000,810923210,9810,9810,9810,9810,0
|
|
20240807,192900,810923210,9810,9810,9810,9810,0
|
|
20240807,192800,810923210,9810,9810,9810,9810,0
|
|
20240807,192700,810923210,9810,9810,9810,9810,0
|
|
20240807,192600,810923210,9810,9810,9810,9810,0
|
|
20240807,192500,810923210,9810,9810,9810,9810,0
|
|
20240807,192400,810923210,9810,9810,9810,9810,0
|
|
20240807,192300,810923210,9810,9810,9810,9810,0
|
|
20240807,192200,810923210,9810,9810,9810,9810,0
|
|
20240807,192100,810923210,9810,9810,9810,9810,0
|
|
20240807,192000,810923210,9810,9810,9810,9810,0
|
|
20240807,191900,810923210,9810,9810,9810,9810,0
|
|
20240807,191800,810923210,9810,9810,9810,9810,0
|
|
20240807,191700,810923210,9810,9810,9810,9810,0
|
|
20240807,191600,810923210,9810,9810,9810,9810,0
|
|
20240807,191500,810923210,9810,9810,9810,9810,0
|
|
20240807,191400,810923210,9810,9810,9810,9810,0
|
|
20240807,191300,810923210,9810,9810,9810,9810,0
|
|
20240807,191200,810923210,9810,9810,9810,9810,0
|
|
20240807,191100,810923210,9810,9810,9810,9810,0
|
|
20240807,191000,810923210,9810,9810,9810,9810,0
|
|
20240807,190900,810923210,9810,9810,9810,9810,621
|
|
20240807,190800,810923210,9810,9810,9810,9810,0
|
|
20240807,190700,810923210,9810,9810,9810,9810,0
|
|
20240807,190600,810923210,9810,9810,9810,9810,0
|
|
20240807,190500,810923210,9810,9810,9810,9810,0
|
|
20240807,190400,810923210,9810,9810,9810,9810,0
|
|
20240807,190300,810923210,9810,9810,9810,9810,0
|
|
20240807,190200,810923210,9810,9810,9810,9810,0
|
|
20240807,190100,810923210,9810,9810,9810,9810,0
|
|
20240807,190000,810923210,9810,9810,9810,9810,0
|
|
20240807,185900,810923210,9810,9810,9810,9810,0
|
|
20240807,185800,810923210,9810,9810,9810,9810,0
|
|
20240807,185700,810923210,9810,9810,9810,9810,0
|
|
20240807,185600,810923210,9810,9810,9810,9810,0
|
|
20240807,185500,810923210,9810,9810,9810,9810,0
|
|
20240807,185400,810923210,9810,9810,9810,9810,0
|
|
20240807,185300,810923210,9810,9810,9810,9810,0
|
|
20240807,185200,810923210,9810,9810,9810,9810,0
|
|
20240807,185100,810923210,9810,9810,9810,9810,0
|
|
20240807,185000,810923210,9810,9810,9810,9810,0
|
|
20240807,184900,810923210,9810,9810,9810,9810,0
|
|
20240807,184800,810923210,9810,9810,9810,9810,0
|
|
20240807,184700,810923210,9810,9810,9810,9810,0
|
|
20240807,184600,810923210,9810,9810,9810,9810,0
|
|
20240807,184500,810923210,9810,9810,9810,9810,0
|
|
20240807,184400,810923210,9810,9810,9810,9810,0
|
|
20240807,184300,810923210,9810,9810,9810,9810,0
|
|
20240807,184200,810923210,9810,9810,9810,9810,0
|
|
20240807,184100,810923210,9810,9810,9810,9810,0
|
|
20240807,184000,810923210,9810,9810,9810,9810,0
|
|
20240807,183900,810923210,9810,9810,9810,9810,621
|
|
20240807,183800,810923210,9810,9810,9810,9810,0
|
|
20240807,183700,810923210,9810,9810,9810,9810,0
|
|
20240807,183600,810923210,9810,9810,9810,9810,0
|
|
20240807,183500,810923210,9810,9810,9810,9810,0
|
|
20240807,183400,810923210,9810,9810,9810,9810,0
|
|
20240807,183300,810923210,9810,9810,9810,9810,0
|
|
20240807,183200,810923210,9810,9810,9810,9810,0
|
|
20240807,183100,810923210,9810,9810,9810,9810,0
|
|
20240807,183000,810923210,9810,9810,9810,9810,0
|
|
20240807,182900,810923210,9810,9810,9810,9810,0
|
|
20240807,182800,810923210,9810,9810,9810,9810,0
|
|
20240807,182700,810923210,9810,9810,9810,9810,0
|
|
20240807,182600,810923210,9810,9810,9810,9810,0
|
|
20240807,182500,810923210,9810,9810,9810,9810,0
|
|
20240807,182400,810923210,9810,9810,9810,9810,0
|
|
20240807,182300,810923210,9810,9810,9810,9810,0
|
|
20240807,182200,810923210,9810,9810,9810,9810,0
|
|
20240807,182100,810923210,9810,9810,9810,9810,0
|
|
20240807,182000,810923210,9810,9810,9810,9810,0
|
|
20240807,181900,810923210,9810,9810,9810,9810,0
|
|
20240807,181800,810923210,9810,9810,9810,9810,0
|
|
20240807,181700,810923210,9810,9810,9810,9810,0
|
|
20240807,181600,810923210,9810,9810,9810,9810,0
|
|
20240807,181500,810923210,9810,9810,9810,9810,0
|
|
20240807,181400,810923210,9810,9810,9810,9810,0
|
|
20240807,181300,810923210,9810,9810,9810,9810,0
|
|
20240807,181200,810923210,9810,9810,9810,9810,0
|
|
20240807,181100,810923210,9810,9810,9810,9810,0
|
|
20240807,181000,810923210,9810,9810,9810,9810,0
|
|
20240807,180900,810923210,9810,9810,9810,9810,621
|
|
20240807,180800,810923210,9810,9810,9810,9810,0
|
|
20240807,180700,810923210,9810,9810,9810,9810,0
|
|
20240807,180600,810923210,9810,9810,9810,9810,0
|
|
20240807,180500,810923210,9810,9810,9810,9810,0
|
|
20240807,180400,810923210,9810,9810,9810,9810,0
|
|
20240807,180300,810923210,9810,9810,9810,9810,0
|
|
20240807,180200,810923210,9810,9810,9810,9810,0
|
|
20240807,180100,810923210,9810,9810,9810,9810,0
|
|
20240807,180000,810923210,9810,9810,9810,9810,0
|
|
20240807,175900,810923210,9810,9810,9810,9810,0
|
|
20240807,175800,810923210,9810,9810,9810,9810,0
|
|
20240807,175700,810923210,9810,9810,9810,9810,0
|
|
20240807,175600,810923210,9810,9810,9810,9810,0
|
|
20240807,175500,810923210,9810,9810,9810,9810,0
|
|
20240807,175400,810923210,9810,9810,9810,9810,0
|
|
20240807,175300,810923210,9810,9810,9810,9810,0
|
|
20240807,175200,810923210,9810,9810,9810,9810,0
|
|
20240807,175100,810923210,9810,9810,9810,9810,0
|
|
20240807,175000,810923210,9810,9810,9810,9810,0
|
|
20240807,174900,810923210,9810,9810,9810,9810,0
|
|
20240807,174800,810923210,9810,9810,9810,9810,0
|
|
20240807,174700,810923210,9810,9810,9810,9810,0
|
|
20240807,174600,810923210,9810,9810,9810,9810,0
|
|
20240807,174500,810923210,9810,9810,9810,9810,0
|
|
20240807,174400,810923210,9810,9810,9810,9810,0
|
|
20240807,174300,810923210,9810,9810,9810,9810,0
|
|
20240807,174200,810923210,9810,9810,9810,9810,0
|
|
20240807,174100,810923210,9810,9810,9810,9810,0
|
|
20240807,174000,810923210,9810,9810,9810,9810,0
|
|
20240807,173900,810923210,9810,9810,9810,9810,621
|
|
20240807,173800,810923210,9810,9810,9810,9810,0
|
|
20240807,173700,810923210,9810,9810,9810,9810,0
|
|
20240807,173600,810923210,9810,9810,9810,9810,0
|
|
20240807,173500,810923210,9810,9810,9810,9810,0
|
|
20240807,173400,810923210,9810,9810,9810,9810,0
|
|
20240807,173300,810923210,9810,9810,9810,9810,0
|
|
20240807,173200,810923210,9810,9810,9810,9810,0
|
|
20240807,173100,810923210,9810,9810,9810,9810,0
|
|
20240807,173000,810923210,9810,9810,9810,9810,0
|
|
20240807,172900,810923210,9810,9810,9810,9810,0
|
|
20240807,172800,810923210,9810,9810,9810,9810,0
|
|
20240807,172700,810923210,9810,9810,9810,9810,0
|
|
20240807,172600,810923210,9810,9810,9810,9810,0
|
|
20240807,172500,810923210,9810,9810,9810,9810,0
|
|
20240807,172400,810923210,9810,9810,9810,9810,0
|
|
20240807,172300,810923210,9810,9810,9810,9810,0
|
|
20240807,172200,810923210,9810,9810,9810,9810,0
|
|
20240807,172100,810923210,9810,9810,9810,9810,0
|
|
20240807,172000,810923210,9810,9810,9810,9810,0
|
|
20240807,171900,810923210,9810,9810,9810,9810,0
|
|
20240807,171800,810923210,9810,9810,9810,9810,0
|
|
20240807,171700,810923210,9810,9810,9810,9810,0
|
|
20240807,171600,810923210,9810,9810,9810,9810,0
|
|
20240807,171500,810923210,9810,9810,9810,9810,0
|
|
20240807,171400,810923210,9810,9810,9810,9810,0
|
|
20240807,171300,810923210,9810,9810,9810,9810,0
|
|
20240807,171200,810923210,9810,9810,9810,9810,0
|
|
20240807,171100,810923210,9810,9810,9810,9810,0
|
|
20240807,171000,810923210,9810,9810,9810,9810,0
|
|
20240807,170900,810923210,9810,9810,9810,9810,621
|
|
20240807,170800,810923210,9810,9810,9810,9810,0
|
|
20240807,170700,810923210,9810,9810,9810,9810,0
|
|
20240807,170600,810923210,9810,9810,9810,9810,0
|
|
20240807,170500,810923210,9810,9810,9810,9810,0
|
|
20240807,170400,810923210,9810,9810,9810,9810,0
|
|
20240807,170300,810923210,9810,9810,9810,9810,0
|
|
20240807,170200,810923210,9810,9810,9810,9810,0
|
|
20240807,170100,810923210,9810,9810,9810,9810,0
|
|
20240807,170000,810923210,9810,9810,9810,9810,0
|
|
20240807,165900,810923210,9810,9810,9810,9810,0
|
|
20240807,165800,810923210,9810,9810,9810,9810,0
|
|
20240807,165700,810923210,9810,9810,9810,9810,0
|
|
20240807,165600,810923210,9810,9810,9810,9810,0
|
|
20240807,165500,810923210,9810,9810,9810,9810,0
|
|
20240807,165400,810923210,9810,9810,9810,9810,0
|
|
20240807,165300,810923210,9810,9810,9810,9810,0
|
|
20240807,165200,810923210,9810,9810,9810,9810,0
|
|
20240807,165100,810923210,9810,9810,9810,9810,0
|
|
20240807,165000,810923210,9810,9810,9810,9810,0
|
|
20240807,164900,810923210,9810,9810,9810,9810,0
|
|
20240807,164800,810923210,9810,9810,9810,9810,0
|
|
20240807,164700,810923210,9810,9810,9810,9810,0
|
|
20240807,164600,810923210,9810,9810,9810,9810,0
|
|
20240807,164500,810923210,9810,9810,9810,9810,0
|
|
20240807,164400,810923210,9810,9810,9810,9810,0
|
|
20240807,164300,810923210,9810,9810,9810,9810,0
|
|
20240807,164200,810923210,9810,9810,9810,9810,0
|
|
20240807,164100,810923210,9810,9810,9810,9810,0
|
|
20240807,164000,810923210,9810,9810,9810,9810,0
|
|
20240807,163900,810923210,9810,9810,9810,9810,621
|
|
20240807,163800,810923210,9810,9810,9810,9810,0
|
|
20240807,163700,810923210,9810,9810,9810,9810,0
|
|
20240807,163600,810923210,9810,9810,9810,9810,0
|
|
20240807,163500,810923210,9810,9810,9810,9810,0
|
|
20240807,163400,810923210,9810,9810,9810,9810,0
|
|
20240807,163300,810923210,9810,9810,9810,9810,0
|
|
20240807,163200,810923210,9810,9810,9810,9810,0
|
|
20240807,163100,810923210,9810,9810,9810,9810,0
|
|
20240807,163000,810923210,9810,9810,9810,9810,0
|
|
20240807,162900,810923210,9810,9810,9810,9810,0
|
|
20240807,162800,810923210,9810,9810,9810,9810,0
|
|
20240807,162700,810923210,9810,9810,9810,9810,0
|
|
20240807,162600,810923210,9810,9810,9810,9810,0
|
|
20240807,162500,810923210,9810,9810,9810,9810,0
|
|
20240807,162400,810923210,9810,9810,9810,9810,0
|
|
20240807,162300,810923210,9810,9810,9810,9810,0
|
|
20240807,162200,810923210,9810,9810,9810,9810,0
|
|
20240807,162100,810923210,9810,9810,9810,9810,0
|
|
20240807,162000,810923210,9810,9810,9810,9810,0
|
|
20240807,161900,810923210,9810,9810,9810,9810,0
|
|
20240807,161800,810923210,9810,9810,9810,9810,0
|
|
20240807,161700,810923210,9810,9810,9810,9810,0
|
|
20240807,161600,810923210,9810,9810,9810,9810,0
|
|
20240807,161500,810923210,9810,9810,9810,9810,0
|
|
20240807,161400,810923210,9810,9810,9810,9810,0
|
|
20240807,161300,810923210,9810,9810,9810,9810,0
|
|
20240807,161200,810923210,9810,9810,9810,9810,0
|
|
20240807,161100,810923210,9810,9810,9810,9810,0
|
|
20240807,161000,810923210,9810,9810,9810,9810,0
|
|
20240807,160900,810923210,9810,9810,9810,9810,621
|
|
20240807,160800,810923210,9810,9810,9810,9810,0
|
|
20240807,160700,810923210,9810,9810,9810,9810,0
|
|
20240807,160600,810923210,9810,9810,9810,9810,0
|
|
20240807,160500,810923210,9810,9810,9810,9810,0
|
|
20240807,160400,810923210,9810,9810,9810,9810,0
|
|
20240807,160300,810923210,9810,9810,9810,9810,0
|
|
20240807,160200,810923210,9810,9810,9810,9810,0
|
|
20240807,160100,810923210,9810,9810,9810,9810,0
|
|
20240807,160000,810923210,9810,9810,9810,9810,0
|
|
20240807,155900,810923210,9810,9810,9810,9810,0
|
|
20240807,155800,810923210,9810,9810,9810,9810,0
|
|
20240807,155700,810923210,9810,9810,9810,9810,0
|
|
20240807,155600,810923210,9810,9810,9810,9810,0
|
|
20240807,155500,810923210,9810,9810,9810,9810,0
|
|
20240807,155400,810923210,9810,9810,9810,9810,0
|
|
20240807,155300,810923210,9810,9810,9810,9810,0
|
|
20240807,155200,810923210,9810,9810,9810,9810,0
|
|
20240807,155100,810923210,9810,9810,9810,9810,0
|
|
20240807,155000,810923210,9810,9810,9810,9810,0
|
|
20240807,154900,810923210,9810,9810,9810,9810,0
|
|
20240807,154800,810923210,9810,9810,9810,9810,0
|
|
20240807,154700,810923210,9810,9810,9810,9810,0
|
|
20240807,154600,810923210,9810,9810,9810,9810,0
|
|
20240807,154500,810923210,9810,9810,9810,9810,0
|
|
20240807,154400,810923210,9810,9810,9810,9810,0
|
|
20240807,154300,810923210,9810,9810,9810,9810,0
|
|
20240807,154200,810923210,9810,9810,9810,9810,0
|
|
20240807,154100,810923210,9810,9810,9810,9810,0
|
|
20240807,154000,810923210,9810,9810,9810,9810,0
|
|
20240807,153900,810923210,9810,9810,9810,9810,621
|
|
20240807,153800,810923210,9810,9810,9810,9810,0
|
|
20240807,153700,810923210,9810,9810,9810,9810,0
|
|
20240807,153600,810923210,9810,9810,9810,9810,0
|
|
20240807,153500,810923210,9810,9810,9810,9810,0
|
|
20240807,153400,810923210,9810,9810,9810,9810,0
|
|
20240807,153300,810923210,9810,9810,9810,9810,0
|
|
20240807,153200,810923210,9810,9810,9810,9810,0
|
|
20240807,153100,810923210,9810,9810,9810,9810,0
|
|
20240807,153000,810923210,9810,9810,9810,9810,621
|
|
20240807,152900,804831200,9900,9900,9900,9900,0
|
|
20240807,152800,804831200,9900,9900,9900,9900,0
|
|
20240807,152700,804831200,9900,9900,9900,9900,0
|
|
20240807,152600,804831200,9900,9900,9900,9900,0
|
|
20240807,152500,804831200,9900,9900,9900,9900,0
|
|
20240807,152400,804831200,9900,9900,9900,9900,0
|
|
20240807,152300,804831200,9900,9900,9900,9900,0
|
|
20240807,152200,804831200,9900,9900,9900,9900,0
|
|
20240807,152100,804831200,9900,9900,9900,9900,0
|
|
20240807,152000,804831200,9900,9900,9900,9900,0
|
|
20240807,151900,804831200,9900,9880,9910,9880,785
|
|
20240807,151800,797067780,9890,9840,9890,9810,43
|
|
20240807,151700,796644850,9810,9930,9930,9810,214
|
|
20240807,151600,794544550,9930,9890,9930,9800,816
|
|
20240807,151500,786523820,9810,9850,9850,9810,1931
|
|
20240807,151400,767561790,9850,9850,9850,9850,100
|
|
20240807,151300,766576790,9840,9840,9840,9840,0
|
|
20240807,151200,766576790,9840,9810,9840,9810,108
|
|
20240807,151100,765514160,9800,9880,9880,9790,529
|
|
20240807,151000,760315540,9880,9900,9900,9880,301
|
|
20240807,150900,757337640,9920,9930,9930,9920,73
|
|
20240807,150800,756613380,9930,9950,9980,9930,656
|
|
20240807,150700,750097080,9930,9930,9940,9930,112
|
|
20240807,150600,748984810,9930,9930,9930,9930,12
|
|
20240807,150500,748865650,9940,9920,9940,9920,50
|
|
20240807,150400,748369050,9900,9900,9900,9900,1
|
|
20240807,150300,748359150,9900,9900,9900,9900,0
|
|
20240807,150200,748359150,9900,9860,9900,9860,2647
|
|
20240807,150100,722182310,9860,9870,9870,9860,171
|
|
20240807,150000,720494550,9870,9860,9870,9860,111
|
|
20240807,145900,719400080,9890,9890,9890,9890,0
|
|
20240807,145800,719400080,9890,9890,9890,9890,0
|
|
20240807,145700,719400080,9890,9870,9890,9870,11
|
|
20240807,145600,719291310,9890,9890,9890,9890,100
|
|
20240807,145500,718302310,9900,9880,9900,9880,465
|
|
20240807,145400,713699810,9860,9860,9860,9860,0
|
|
20240807,145300,713699810,9860,9860,9860,9860,32
|
|
20240807,145200,713384290,9840,9840,9840,9840,0
|
|
20240807,145100,713384290,9840,9850,9850,9840,122
|
|
20240807,145000,712182780,9810,9810,9810,9810,0
|
|
20240807,144900,712182780,9810,9810,9810,9810,120
|
|
20240807,144800,711005580,9850,9850,9850,9850,66
|
|
20240807,144700,710355480,9850,9800,9850,9790,563
|
|
20240807,144600,704832760,9800,9860,9860,9800,11
|
|
20240807,144500,704724360,9860,9860,9860,9860,1
|
|
20240807,144400,704714500,9790,9790,9790,9790,1
|
|
20240807,144300,704704710,9790,9880,9880,9790,3
|
|
20240807,144200,704675160,9800,9800,9800,9800,1
|
|
20240807,144100,704665360,9800,9800,9800,9800,68
|
|
20240807,144000,703998960,9890,9860,9890,9790,5415
|
|
20240807,143900,650893160,9940,9940,9940,9940,0
|
|
20240807,143800,650893160,9940,9940,9940,9940,173
|
|
20240807,143700,649173540,9940,9950,9950,9940,1140
|
|
20240807,143600,637830760,9950,9950,9950,9950,0
|
|
20240807,143500,637830760,9950,9950,9950,9950,14
|
|
20240807,143400,637691460,10000,10000,10000,10000,0
|
|
20240807,143300,637691460,10000,10000,10000,10000,979
|
|
20240807,143200,627901460,10000,10000,10000,10000,323
|
|
20240807,143100,624671460,10000,10000,10000,10000,0
|
|
20240807,143000,624671460,10000,10000,10000,10000,0
|
|
20240807,142900,624671460,10000,10020,10020,10000,75
|
|
20240807,142800,623919980,10020,10020,10020,10020,5
|
|
20240807,142700,623869880,10020,10020,10020,10020,400
|
|
20240807,142600,619861880,10020,10020,10020,10020,210
|
|
20240807,142500,617757680,10020,10030,10030,10020,467
|
|
20240807,142400,613074720,10020,10000,10020,10000,1870
|
|
20240807,142300,594373320,10010,10020,10020,10010,346
|
|
20240807,142200,590909630,10020,10010,10020,10010,3
|
|
20240807,142100,590879590,10000,10000,10000,10000,2
|
|
20240807,142000,590859590,10000,10020,10030,10000,1199
|
|
20240807,141900,578845610,10000,9950,10010,9940,1856
|
|
20240807,141800,560278500,9950,9950,9950,9950,31
|
|
20240807,141700,559970050,10000,10000,10000,10000,0
|
|
20240807,141600,559970050,10000,9990,10000,9990,2550
|
|
20240807,141500,534470600,9990,9960,9990,9940,1026
|
|
20240807,141400,524222510,9950,9880,9950,9880,1008
|
|
20240807,141300,514201120,9880,9880,9880,9880,1
|
|
20240807,141200,514191240,9860,9860,9860,9860,0
|
|
20240807,141100,514191240,9860,9860,9860,9860,406
|
|
20240807,141000,510188080,9850,9850,9850,9850,114
|
|
20240807,140900,509065180,9850,9850,9850,9850,40
|
|
20240807,140800,508671180,9850,9850,9850,9850,80
|
|
20240807,140700,507883180,9860,9860,9860,9860,0
|
|
20240807,140600,507883180,9860,9860,9860,9860,3
|
|
20240807,140500,507853600,9860,9860,9860,9860,10
|
|
20240807,140400,507755000,9830,9830,9830,9830,0
|
|
20240807,140300,507755000,9830,9850,9860,9830,20
|
|
20240807,140200,507558120,9860,9860,9860,9860,1
|
|
20240807,140100,507548260,9820,9820,9820,9820,7
|
|
20240807,140000,507479520,9820,9820,9820,9820,30
|
|
20240807,135900,507184920,9860,9860,9860,9860,0
|
|
20240807,135800,507184920,9860,9860,9860,9860,1
|
|
20240807,135700,507175060,9800,9800,9800,9800,1
|
|
20240807,135600,507165260,9800,9860,9860,9800,294
|
|
20240807,135500,504266480,9800,9830,9830,9800,103
|
|
20240807,135400,503254050,9830,9860,9860,9830,22
|
|
20240807,135300,503037730,9860,9860,9860,9860,0
|
|
20240807,135200,503037730,9860,9810,9860,9790,505
|
|
20240807,135100,498086590,9860,9850,9860,9850,6
|
|
20240807,135000,498027440,9860,9860,9860,9860,0
|
|
20240807,134900,498027440,9860,9860,9860,9860,0
|
|
20240807,134800,498027440,9860,9810,9860,9810,2
|
|
20240807,134700,498007770,9860,9860,9860,9860,146
|
|
20240807,134600,496568210,9800,9860,9860,9800,146
|
|
20240807,134500,495128770,9860,9820,9860,9800,523
|
|
20240807,134400,489998650,9830,9850,9850,9830,469
|
|
20240807,134300,485384110,9860,9860,9860,9860,10
|
|
20240807,134200,485285510,9860,9860,9860,9860,0
|
|
20240807,134100,485285510,9860,9870,9870,9860,35
|
|
20240807,134000,484940360,9890,9890,9890,9890,0
|
|
20240807,133900,484940360,9890,9890,9890,9890,0
|
|
20240807,133800,484940360,9890,9890,9890,9890,0
|
|
20240807,133700,484940360,9890,9890,9890,9890,0
|
|
20240807,133600,484940360,9890,9870,9890,9870,2
|
|
20240807,133500,484920600,9890,9900,9900,9890,18
|
|
20240807,133400,484742480,9900,9890,9900,9890,42
|
|
20240807,133300,484326700,9910,9910,9910,9910,0
|
|
20240807,133200,484326700,9910,9910,9910,9910,0
|
|
20240807,133100,484326700,9910,9910,9910,9910,0
|
|
20240807,133000,484326700,9910,9910,9910,9910,0
|
|
20240807,132900,484326700,9910,9910,9910,9910,0
|
|
20240807,132800,484326700,9910,9910,9910,9910,20
|
|
20240807,132700,484128500,9910,9910,9910,9910,11
|
|
20240807,132600,484019490,9910,9900,9910,9900,10
|
|
20240807,132500,483920410,9900,9900,9900,9900,20
|
|
20240807,132400,483722410,9900,9890,9900,9850,172
|
|
20240807,132300,482024910,9890,9900,9910,9890,189
|
|
20240807,132200,480152820,9910,9910,9910,9910,0
|
|
20240807,132100,480152820,9910,9910,9910,9910,0
|
|
20240807,132000,480152820,9910,9910,9910,9910,0
|
|
20240807,131900,480152820,9910,9900,9910,9900,325
|
|
20240807,131800,476935270,9900,9900,9900,9900,31
|
|
20240807,131700,476628370,9900,9900,9900,9900,200
|
|
20240807,131600,474648370,9900,9900,9900,9900,0
|
|
20240807,131500,474648370,9900,9900,9900,9900,0
|
|
20240807,131400,474648370,9900,9900,9900,9900,5
|
|
20240807,131300,474598870,9920,9920,9920,9920,0
|
|
20240807,131200,474598870,9920,9860,9920,9860,4
|
|
20240807,131100,474559370,9840,9860,9860,9840,448
|
|
20240807,131000,470147770,9920,9920,9920,9920,83
|
|
20240807,130900,469324410,9900,9850,9900,9850,19
|
|
20240807,130800,469136420,9850,9850,9850,9850,0
|
|
20240807,130700,469136420,9850,9850,9850,9850,3
|
|
20240807,130600,469106870,9860,9860,9860,9860,181
|
|
20240807,130500,467322210,9860,9860,9860,9860,1286
|
|
20240807,130400,454642250,9860,9880,9880,9860,373
|
|
20240807,130300,450960410,9890,9890,9890,9890,6
|
|
20240807,130200,450901070,9890,9900,9900,9890,21
|
|
20240807,130100,450693370,9930,9930,9930,9930,0
|
|
20240807,130000,450693370,9930,9930,9930,9930,0
|
|
20240807,125900,450693370,9930,9920,9930,9920,40
|
|
20240807,125800,450296270,9920,9900,9920,9900,28
|
|
20240807,125700,450018770,9860,9860,9860,9860,1
|
|
20240807,125600,450008910,9860,9900,9900,9860,3
|
|
20240807,125500,449979250,9870,9870,9870,9870,1
|
|
20240807,125400,449969380,9870,9870,9870,9870,1
|
|
20240807,125300,449959510,9870,9870,9870,9870,2
|
|
20240807,125200,449939770,9870,9870,9870,9870,120
|
|
20240807,125100,448755370,9870,9870,9870,9870,0
|
|
20240807,125000,448755370,9870,9870,9870,9870,93
|
|
20240807,124900,447837460,9870,9870,9870,9870,27
|
|
20240807,124800,447570970,9870,9870,9870,9870,50
|
|
20240807,124700,447077470,9880,9880,9880,9880,0
|
|
20240807,124600,447077470,9880,9880,9880,9880,303
|
|
20240807,124500,444083830,9850,9850,9850,9850,0
|
|
20240807,124400,444083830,9850,9850,9850,9850,0
|
|
20240807,124300,444083830,9850,9850,9850,9850,0
|
|
20240807,124200,444083830,9850,9850,9850,9850,0
|
|
20240807,124100,444083830,9850,9850,9850,9850,0
|
|
20240807,124000,444083830,9850,9920,9920,9850,2402
|
|
20240807,123900,420382490,9930,9930,9930,9930,1
|
|
20240807,123800,420372560,9930,9930,9930,9920,10
|
|
20240807,123700,420273270,9930,9930,9930,9930,18
|
|
20240807,123600,420094530,9930,9930,9930,9930,0
|
|
20240807,123500,420094530,9930,9930,9930,9930,30
|
|
20240807,123400,419796630,9930,9940,9940,9930,13
|
|
20240807,123300,419667460,9940,9940,9940,9940,2
|
|
20240807,123200,419647580,9940,9940,9940,9940,0
|
|
20240807,123100,419647580,9940,9940,9940,9940,15
|
|
20240807,123000,419498480,9940,9940,9940,9940,0
|
|
20240807,122900,419498480,9940,9940,9940,9940,0
|
|
20240807,122800,419498480,9940,9940,9940,9940,41
|
|
20240807,122700,419090940,9940,9940,9940,9940,50
|
|
20240807,122600,418593940,9950,9950,9950,9950,0
|
|
20240807,122500,418593940,9950,9940,9950,9940,31
|
|
20240807,122400,418285790,9940,9940,9940,9940,0
|
|
20240807,122300,418285790,9940,9970,9970,9940,653
|
|
20240807,122200,411788240,9970,9990,9990,9970,4
|
|
20240807,122100,411748320,9990,9990,9990,9990,100
|
|
20240807,122000,410749320,9990,9990,9990,9990,200
|
|
20240807,121900,408751320,9990,9990,9990,9990,1
|
|
20240807,121800,408741330,9960,9970,9970,9960,246
|
|
20240807,121700,406290210,9970,9970,9970,9970,0
|
|
20240807,121600,406290210,9970,9970,9970,9970,0
|
|
20240807,121500,406290210,9970,9980,9980,9970,200
|
|
20240807,121400,404294610,10000,10000,10000,10000,100
|
|
20240807,121300,403294610,10000,9990,10000,9980,1718
|
|
20240807,121200,386134620,9990,9990,9990,9990,95
|
|
20240807,121100,385185570,9990,9990,9990,9990,60
|
|
20240807,121000,384586170,9990,9990,9990,9990,30
|
|
20240807,120900,384286470,9990,9990,9990,9990,60
|
|
20240807,120800,383687070,9990,9990,9990,9990,20
|
|
20240807,120700,383487270,9980,9990,9990,9980,44
|
|
20240807,120600,383047850,9990,9990,9990,9990,90
|
|
20240807,120500,382148750,9990,9970,9990,9970,51
|
|
20240807,120400,381639540,9960,9980,9980,9960,725
|
|
20240807,120300,374413740,9980,9980,9980,9980,100
|
|
20240807,120200,373415740,10000,10000,10000,10000,3
|
|
20240807,120100,373385740,10010,10010,10010,10010,115
|
|
20240807,120000,372234590,10010,10000,10010,10000,300
|
|
20240807,115900,369231790,10010,10000,10010,10000,537
|
|
20240807,115800,363860410,10000,10000,10000,10000,0
|
|
20240807,115700,363860410,10000,10000,10000,10000,146
|
|
20240807,115600,362400410,9980,9990,9990,9980,356
|
|
20240807,115500,358844470,9990,9980,9990,9980,189
|
|
20240807,115400,356956460,9980,9960,9980,9960,532
|
|
20240807,115300,351651950,9970,9970,9970,9970,139
|
|
20240807,115200,350266120,9970,9910,9970,9910,22
|
|
20240807,115100,350046960,9910,9910,9920,9910,529
|
|
20240807,115000,344804310,9970,9950,9970,9880,1473
|
|
20240807,114900,330200040,9980,9980,9980,9980,1
|
|
20240807,114800,330190060,9980,9980,9980,9980,59
|
|
20240807,114700,329601240,9970,9950,9970,9950,109
|
|
20240807,114600,328516490,9980,9990,9990,9980,2
|
|
20240807,114500,328496520,9990,9990,9990,9990,25
|
|
20240807,114400,328246770,9980,9980,9980,9980,0
|
|
20240807,114300,328246770,9980,9980,9990,9980,34
|
|
20240807,114200,327907250,9990,9990,9990,9990,0
|
|
20240807,114100,327907250,9990,9990,9990,9990,23
|
|
20240807,114000,327677480,9990,9990,9990,9990,10
|
|
20240807,113900,327577580,9980,9980,9980,9980,120
|
|
20240807,113800,326379980,9980,9980,9980,9980,20
|
|
20240807,113700,326180380,9980,9980,9980,9980,1
|
|
20240807,113600,326170400,9990,9990,9990,9990,7
|
|
20240807,113500,326100470,9990,9990,9990,9990,24
|
|
20240807,113400,325860710,10000,10000,10000,10000,0
|
|
20240807,113300,325860710,10000,9960,10000,9910,1997
|
|
20240807,113200,305908600,9950,9960,9960,9950,1296
|
|
20240807,113100,293003680,9960,9950,9960,9950,15
|
|
20240807,113000,292854380,9900,9900,9900,9900,0
|
|
20240807,112900,292854380,9900,9900,9900,9900,1
|
|
20240807,112800,292844480,9900,9900,9900,9900,0
|
|
20240807,112700,292844480,9900,9900,9900,9900,0
|
|
20240807,112600,292844480,9900,9900,9900,9900,662
|
|
20240807,112500,286290680,9900,9900,9900,9900,0
|
|
20240807,112400,286290680,9900,9950,9950,9900,25
|
|
20240807,112300,286043130,9900,9910,9910,9900,725
|
|
20240807,112200,278859970,9950,9910,9950,9910,365
|
|
20240807,112100,275240800,9960,9950,9960,9950,144
|
|
20240807,112000,273807070,9960,9960,9960,9960,27
|
|
20240807,111900,273538150,9960,9960,9960,9960,0
|
|
20240807,111800,273538150,9960,9960,9960,9960,10
|
|
20240807,111700,273438550,9950,9950,9950,9950,10
|
|
20240807,111600,273339050,9950,9950,9950,9950,0
|
|
20240807,111500,273339050,9950,9950,9950,9950,9
|
|
20240807,111400,273249500,9950,9980,9980,9950,69
|
|
20240807,111300,272560930,9980,9980,9980,9980,193
|
|
20240807,111200,270634790,9980,9970,9980,9960,114
|
|
20240807,111100,269498220,9950,9930,9950,9930,217
|
|
20240807,111000,267341470,9930,9930,9930,9930,0
|
|
20240807,110900,267341470,9930,9930,9930,9930,0
|
|
20240807,110800,267341470,9930,9930,9930,9930,3
|
|
20240807,110700,267311680,9870,9870,9870,9870,31
|
|
20240807,110600,267005710,9950,9950,9950,9950,0
|
|
20240807,110500,267005710,9950,9950,9950,9950,0
|
|
20240807,110400,267005710,9950,9880,9950,9880,151
|
|
20240807,110300,265513550,9880,9960,9960,9880,375
|
|
20240807,110200,261806590,9930,9940,9960,9930,145
|
|
20240807,110100,260363190,9930,9920,9930,9920,84
|
|
20240807,110000,259529080,9930,9930,9930,9930,0
|
|
20240807,105900,259529080,9930,9930,9930,9930,10
|
|
20240807,105800,259429780,9920,9910,9920,9910,20
|
|
20240807,105700,259231480,9860,9860,9860,9860,0
|
|
20240807,105600,259231480,9860,9940,9940,9860,159
|
|
20240807,105500,257658530,9940,9940,9940,9940,100
|
|
20240807,105400,256664530,9900,9900,9900,9900,12
|
|
20240807,105300,256545730,9900,9950,9950,9900,11
|
|
20240807,105200,256436780,9960,9960,9960,9960,160
|
|
20240807,105100,254843180,9960,9990,10000,9960,175
|
|
20240807,105000,253099290,10000,9960,10000,9950,3006
|
|
20240807,104900,223080860,9950,9960,9960,9860,70
|
|
20240807,104800,222385970,9970,9920,9970,9920,2159
|
|
20240807,104700,200899780,9910,9910,9910,9910,152
|
|
20240807,104600,199393460,9910,9910,9910,9910,94
|
|
20240807,104500,198461920,9820,9950,9950,9820,3234
|
|
20240807,104400,166621330,9950,9840,9950,9840,2131
|
|
20240807,104300,145478680,9830,9800,9830,9800,606
|
|
20240807,104200,139528790,9810,9810,9810,9810,100
|
|
20240807,104100,138547790,9810,9810,9810,9800,241
|
|
20240807,104000,136183880,9810,9810,9810,9750,226
|
|
20240807,103900,133971980,9810,9740,9810,9740,815
|
|
20240807,103800,126016860,9740,9740,9740,9740,5
|
|
20240807,103700,125968160,9750,9750,9750,9750,2
|
|
20240807,103600,125948660,9750,9680,9750,9680,126
|
|
20240807,103500,124727760,9750,9690,9750,9690,1090
|
|
20240807,103400,114154880,9680,9630,9680,9630,196
|
|
20240807,103300,112261070,9660,9660,9660,9660,1
|
|
20240807,103200,112251410,9660,9660,9660,9660,2
|
|
20240807,103100,112232090,9670,9660,9670,9660,200
|
|
20240807,103000,110298620,9660,9660,9660,9660,0
|
|
20240807,102900,110298620,9660,9660,9660,9660,0
|
|
20240807,102800,110298620,9660,9660,9660,9660,1
|
|
20240807,102700,110288960,9660,9660,9660,9660,0
|
|
20240807,102600,110288960,9660,9660,9660,9660,4
|
|
20240807,102500,110250320,9660,9660,9660,9660,30
|
|
20240807,102400,109960520,9670,9670,9670,9670,0
|
|
20240807,102300,109960520,9670,9670,9670,9670,16
|
|
20240807,102200,109805800,9670,9670,9670,9670,3
|
|
20240807,102100,109776790,9680,9680,9680,9680,15
|
|
20240807,102000,109631590,9680,9680,9680,9680,3
|
|
20240807,101900,109602550,9680,9630,9680,9600,544
|
|
20240807,101800,104377920,9610,9610,9610,9610,0
|
|
20240807,101700,104377920,9610,9600,9610,9600,136
|
|
20240807,101600,103071150,9590,9560,9590,9560,138
|
|
20240807,101500,101751810,9560,9550,9560,9550,513
|
|
20240807,101400,96851790,9550,9550,9550,9550,74
|
|
20240807,101300,96145090,9600,9600,9600,9600,4
|
|
20240807,101200,96106690,9600,9610,9610,9550,23
|
|
20240807,101100,95885740,9610,9610,9610,9610,20
|
|
20240807,101000,95693540,9610,9610,9610,9610,2
|
|
20240807,100900,95674320,9610,9610,9610,9610,6
|
|
20240807,100800,95616660,9610,9610,9610,9610,0
|
|
20240807,100700,95616660,9610,9610,9620,9600,266
|
|
20240807,100600,93062390,9610,9610,9610,9610,14
|
|
20240807,100500,92927850,9620,9600,9630,9600,22
|
|
20240807,100400,92716440,9600,9520,9600,9510,1151
|
|
20240807,100300,81716160,9530,9590,9590,9530,268
|
|
20240807,100200,79162060,9600,9610,9610,9540,576
|
|
20240807,100100,73663530,9600,9600,9600,9600,172
|
|
20240807,100000,72012330,9600,9600,9600,9600,100
|
|
20240807,095900,71052330,9600,9610,9640,9600,321
|
|
20240807,095800,67968370,9620,9640,9640,9620,50
|
|
20240807,095700,67487070,9650,9650,9650,9650,0
|
|
20240807,095600,67487070,9650,9650,9650,9650,1
|
|
20240807,095500,67477420,9650,9650,9650,9650,227
|
|
20240807,095400,65286870,9650,9650,9650,9650,14
|
|
20240807,095300,65151770,9650,9650,9650,9650,10
|
|
20240807,095200,65055270,9650,9620,9670,9620,113
|
|
20240807,095100,63962900,9630,9640,9670,9630,446
|
|
20240807,095000,59666880,9650,9650,9650,9650,0
|
|
20240807,094900,59666880,9650,9650,9650,9650,10
|
|
20240807,094800,59570380,9700,9700,9700,9700,0
|
|
20240807,094700,59570380,9700,9650,9700,9630,1018
|
|
20240807,094600,49761670,9760,9630,9760,9630,201
|
|
20240807,094500,47825910,9640,9680,9680,9640,230
|
|
20240807,094400,45607510,9660,9660,9660,9660,102
|
|
20240807,094300,44622190,9660,9660,9660,9660,1
|
|
20240807,094200,44612530,9670,9670,9670,9670,0
|
|
20240807,094100,44612530,9670,9680,9680,9670,29
|
|
20240807,094000,44332010,9660,9670,9680,9660,110
|
|
20240807,093900,43267910,9670,9680,9680,9670,2
|
|
20240807,093800,43248560,9750,9750,9750,9750,0
|
|
20240807,093700,43248560,9750,9750,9840,9750,55
|
|
20240807,093600,42709060,9750,9660,9750,9600,205
|
|
20240807,093500,40723800,9660,9660,9700,9660,101
|
|
20240807,093400,39747220,9660,9640,9660,9640,30
|
|
20240807,093300,39457500,9650,9650,9650,9650,0
|
|
20240807,093200,39457500,9650,9580,9650,9580,299
|
|
20240807,093100,36587250,9600,9600,9600,9600,0
|
|
20240807,093000,36587250,9600,9600,9600,9600,0
|
|
20240807,092900,36587250,9600,9600,9600,9600,15
|
|
20240807,092800,36443250,9600,9600,9600,9600,0
|
|
20240807,092700,36443250,9600,9600,9600,9600,0
|
|
20240807,092600,36443250,9600,9600,9600,9600,5
|
|
20240807,092500,36395250,9550,9550,9550,9550,30
|
|
20240807,092400,36108750,9550,9600,9600,9550,29
|
|
20240807,092300,35830500,9600,9590,9600,9520,534
|
|
20240807,092200,30743890,9520,9530,9530,9520,22
|
|
20240807,092100,30534270,9600,9600,9600,9600,0
|
|
20240807,092000,30534270,9600,9570,9600,9570,47
|
|
20240807,091900,30083400,9570,9570,9570,9570,0
|
|
20240807,091800,30083400,9570,9570,9570,9570,30
|
|
20240807,091700,29796300,9500,9500,9500,9500,500
|
|
20240807,091600,25046300,9500,9590,9590,9500,530
|
|
20240807,091500,20006000,9550,9550,9550,9550,370
|
|
20240807,091400,16472500,9410,9510,9510,9410,216
|
|
20240807,091300,14434400,9500,9540,9540,9500,140
|
|
20240807,091200,13100400,9540,9530,9550,9490,333
|
|
20240807,091100,9925120,9440,9440,9440,9440,0
|
|
20240807,091000,9925120,9440,9500,9500,9440,349
|
|
20240807,090900,6629360,9450,9450,9450,9450,25
|
|
20240807,090800,6393110,9450,9450,9450,9450,40
|
|
20240807,090700,6015110,9500,9510,9510,9500,32
|
|
20240807,090600,5711010,9540,9540,9540,9540,20
|
|
20240807,090500,5520210,9540,9540,9540,9540,0
|
|
20240807,090400,5520210,9540,9540,9540,9540,8
|
|
20240807,090300,5443890,9500,9540,9540,9500,168
|
|
20240807,090200,3844930,9540,9550,9550,9540,210
|
|
20240807,090100,1841510,9550,9550,9550,9550,29
|
|
20240807,090000,1564560,9540,9540,9540,9540,164
|