737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,211400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,211300,2040557125,2580,2580,2580,2580,0
|
|
20240807,211200,2040557125,2580,2580,2580,2580,0
|
|
20240807,211100,2040557125,2580,2580,2580,2580,0
|
|
20240807,211000,2040557125,2580,2580,2580,2580,0
|
|
20240807,210900,2040557125,2580,2580,2580,2580,0
|
|
20240807,210800,2040557125,2580,2580,2580,2580,0
|
|
20240807,210700,2040557125,2580,2580,2580,2580,0
|
|
20240807,210600,2040557125,2580,2580,2580,2580,0
|
|
20240807,210500,2040557125,2580,2580,2580,2580,0
|
|
20240807,210400,2040557125,2580,2580,2580,2580,0
|
|
20240807,210300,2040557125,2580,2580,2580,2580,0
|
|
20240807,210200,2040557125,2580,2580,2580,2580,0
|
|
20240807,210100,2040557125,2580,2580,2580,2580,0
|
|
20240807,210000,2040557125,2580,2580,2580,2580,0
|
|
20240807,205900,2040557125,2580,2580,2580,2580,0
|
|
20240807,205800,2040557125,2580,2580,2580,2580,0
|
|
20240807,205700,2040557125,2580,2580,2580,2580,0
|
|
20240807,205600,2040557125,2580,2580,2580,2580,0
|
|
20240807,205500,2040557125,2580,2580,2580,2580,0
|
|
20240807,205400,2040557125,2580,2580,2580,2580,0
|
|
20240807,205300,2040557125,2580,2580,2580,2580,0
|
|
20240807,205200,2040557125,2580,2580,2580,2580,0
|
|
20240807,205100,2040557125,2580,2580,2580,2580,0
|
|
20240807,205000,2040557125,2580,2580,2580,2580,0
|
|
20240807,204900,2040557125,2580,2580,2580,2580,0
|
|
20240807,204800,2040557125,2580,2580,2580,2580,0
|
|
20240807,204700,2040557125,2580,2580,2580,2580,0
|
|
20240807,204600,2040557125,2580,2580,2580,2580,0
|
|
20240807,204500,2040557125,2580,2580,2580,2580,0
|
|
20240807,204400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,204300,2040557125,2580,2580,2580,2580,0
|
|
20240807,204200,2040557125,2580,2580,2580,2580,0
|
|
20240807,204100,2040557125,2580,2580,2580,2580,0
|
|
20240807,204000,2040557125,2580,2580,2580,2580,0
|
|
20240807,203900,2040557125,2580,2580,2580,2580,0
|
|
20240807,203800,2040557125,2580,2580,2580,2580,0
|
|
20240807,203700,2040557125,2580,2580,2580,2580,0
|
|
20240807,203600,2040557125,2580,2580,2580,2580,0
|
|
20240807,203500,2040557125,2580,2580,2580,2580,0
|
|
20240807,203400,2040557125,2580,2580,2580,2580,0
|
|
20240807,203300,2040557125,2580,2580,2580,2580,0
|
|
20240807,203200,2040557125,2580,2580,2580,2580,0
|
|
20240807,203100,2040557125,2580,2580,2580,2580,0
|
|
20240807,203000,2040557125,2580,2580,2580,2580,0
|
|
20240807,202900,2040557125,2580,2580,2580,2580,0
|
|
20240807,202800,2040557125,2580,2580,2580,2580,0
|
|
20240807,202700,2040557125,2580,2580,2580,2580,0
|
|
20240807,202600,2040557125,2580,2580,2580,2580,0
|
|
20240807,202500,2040557125,2580,2580,2580,2580,0
|
|
20240807,202400,2040557125,2580,2580,2580,2580,0
|
|
20240807,202300,2040557125,2580,2580,2580,2580,0
|
|
20240807,202200,2040557125,2580,2580,2580,2580,0
|
|
20240807,202100,2040557125,2580,2580,2580,2580,0
|
|
20240807,202000,2040557125,2580,2580,2580,2580,0
|
|
20240807,201900,2040557125,2580,2580,2580,2580,0
|
|
20240807,201800,2040557125,2580,2580,2580,2580,0
|
|
20240807,201700,2040557125,2580,2580,2580,2580,0
|
|
20240807,201600,2040557125,2580,2580,2580,2580,0
|
|
20240807,201500,2040557125,2580,2580,2580,2580,0
|
|
20240807,201400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,201300,2040557125,2580,2580,2580,2580,0
|
|
20240807,201200,2040557125,2580,2580,2580,2580,0
|
|
20240807,201100,2040557125,2580,2580,2580,2580,0
|
|
20240807,201000,2040557125,2580,2580,2580,2580,0
|
|
20240807,200900,2040557125,2580,2580,2580,2580,0
|
|
20240807,200800,2040557125,2580,2580,2580,2580,0
|
|
20240807,200700,2040557125,2580,2580,2580,2580,0
|
|
20240807,200600,2040557125,2580,2580,2580,2580,0
|
|
20240807,200500,2040557125,2580,2580,2580,2580,0
|
|
20240807,200400,2040557125,2580,2580,2580,2580,0
|
|
20240807,200300,2040557125,2580,2580,2580,2580,0
|
|
20240807,200200,2040557125,2580,2580,2580,2580,0
|
|
20240807,200100,2040557125,2580,2580,2580,2580,0
|
|
20240807,200000,2040557125,2580,2580,2580,2580,0
|
|
20240807,195900,2040557125,2580,2580,2580,2580,0
|
|
20240807,195800,2040557125,2580,2580,2580,2580,0
|
|
20240807,195700,2040557125,2580,2580,2580,2580,0
|
|
20240807,195600,2040557125,2580,2580,2580,2580,0
|
|
20240807,195500,2040557125,2580,2580,2580,2580,0
|
|
20240807,195400,2040557125,2580,2580,2580,2580,0
|
|
20240807,195300,2040557125,2580,2580,2580,2580,0
|
|
20240807,195200,2040557125,2580,2580,2580,2580,0
|
|
20240807,195100,2040557125,2580,2580,2580,2580,0
|
|
20240807,195000,2040557125,2580,2580,2580,2580,0
|
|
20240807,194900,2040557125,2580,2580,2580,2580,0
|
|
20240807,194800,2040557125,2580,2580,2580,2580,0
|
|
20240807,194700,2040557125,2580,2580,2580,2580,0
|
|
20240807,194600,2040557125,2580,2580,2580,2580,0
|
|
20240807,194500,2040557125,2580,2580,2580,2580,0
|
|
20240807,194400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,194300,2040557125,2580,2580,2580,2580,0
|
|
20240807,194200,2040557125,2580,2580,2580,2580,0
|
|
20240807,194100,2040557125,2580,2580,2580,2580,0
|
|
20240807,194000,2040557125,2580,2580,2580,2580,0
|
|
20240807,193900,2040557125,2580,2580,2580,2580,0
|
|
20240807,193800,2040557125,2580,2580,2580,2580,0
|
|
20240807,193700,2040557125,2580,2580,2580,2580,0
|
|
20240807,193600,2040557125,2580,2580,2580,2580,0
|
|
20240807,193500,2040557125,2580,2580,2580,2580,0
|
|
20240807,193400,2040557125,2580,2580,2580,2580,0
|
|
20240807,193300,2040557125,2580,2580,2580,2580,0
|
|
20240807,193200,2040557125,2580,2580,2580,2580,0
|
|
20240807,193100,2040557125,2580,2580,2580,2580,0
|
|
20240807,193000,2040557125,2580,2580,2580,2580,0
|
|
20240807,192900,2040557125,2580,2580,2580,2580,0
|
|
20240807,192800,2040557125,2580,2580,2580,2580,0
|
|
20240807,192700,2040557125,2580,2580,2580,2580,0
|
|
20240807,192600,2040557125,2580,2580,2580,2580,0
|
|
20240807,192500,2040557125,2580,2580,2580,2580,0
|
|
20240807,192400,2040557125,2580,2580,2580,2580,0
|
|
20240807,192300,2040557125,2580,2580,2580,2580,0
|
|
20240807,192200,2040557125,2580,2580,2580,2580,0
|
|
20240807,192100,2040557125,2580,2580,2580,2580,0
|
|
20240807,192000,2040557125,2580,2580,2580,2580,0
|
|
20240807,191900,2040557125,2580,2580,2580,2580,0
|
|
20240807,191800,2040557125,2580,2580,2580,2580,0
|
|
20240807,191700,2040557125,2580,2580,2580,2580,0
|
|
20240807,191600,2040557125,2580,2580,2580,2580,0
|
|
20240807,191500,2040557125,2580,2580,2580,2580,0
|
|
20240807,191400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,191300,2040557125,2580,2580,2580,2580,0
|
|
20240807,191200,2040557125,2580,2580,2580,2580,0
|
|
20240807,191100,2040557125,2580,2580,2580,2580,0
|
|
20240807,191000,2040557125,2580,2580,2580,2580,0
|
|
20240807,190900,2040557125,2580,2580,2580,2580,0
|
|
20240807,190800,2040557125,2580,2580,2580,2580,0
|
|
20240807,190700,2040557125,2580,2580,2580,2580,0
|
|
20240807,190600,2040557125,2580,2580,2580,2580,0
|
|
20240807,190500,2040557125,2580,2580,2580,2580,0
|
|
20240807,190400,2040557125,2580,2580,2580,2580,0
|
|
20240807,190300,2040557125,2580,2580,2580,2580,0
|
|
20240807,190200,2040557125,2580,2580,2580,2580,0
|
|
20240807,190100,2040557125,2580,2580,2580,2580,0
|
|
20240807,190000,2040557125,2580,2580,2580,2580,0
|
|
20240807,185900,2040557125,2580,2580,2580,2580,0
|
|
20240807,185800,2040557125,2580,2580,2580,2580,0
|
|
20240807,185700,2040557125,2580,2580,2580,2580,0
|
|
20240807,185600,2040557125,2580,2580,2580,2580,0
|
|
20240807,185500,2040557125,2580,2580,2580,2580,0
|
|
20240807,185400,2040557125,2580,2580,2580,2580,0
|
|
20240807,185300,2040557125,2580,2580,2580,2580,0
|
|
20240807,185200,2040557125,2580,2580,2580,2580,0
|
|
20240807,185100,2040557125,2580,2580,2580,2580,0
|
|
20240807,185000,2040557125,2580,2580,2580,2580,0
|
|
20240807,184900,2040557125,2580,2580,2580,2580,0
|
|
20240807,184800,2040557125,2580,2580,2580,2580,0
|
|
20240807,184700,2040557125,2580,2580,2580,2580,0
|
|
20240807,184600,2040557125,2580,2580,2580,2580,0
|
|
20240807,184500,2040557125,2580,2580,2580,2580,0
|
|
20240807,184400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,184300,2040557125,2580,2580,2580,2580,0
|
|
20240807,184200,2040557125,2580,2580,2580,2580,0
|
|
20240807,184100,2040557125,2580,2580,2580,2580,0
|
|
20240807,184000,2040557125,2580,2580,2580,2580,0
|
|
20240807,183900,2040557125,2580,2580,2580,2580,0
|
|
20240807,183800,2040557125,2580,2580,2580,2580,0
|
|
20240807,183700,2040557125,2580,2580,2580,2580,0
|
|
20240807,183600,2040557125,2580,2580,2580,2580,0
|
|
20240807,183500,2040557125,2580,2580,2580,2580,0
|
|
20240807,183400,2040557125,2580,2580,2580,2580,0
|
|
20240807,183300,2040557125,2580,2580,2580,2580,0
|
|
20240807,183200,2040557125,2580,2580,2580,2580,0
|
|
20240807,183100,2040557125,2580,2580,2580,2580,0
|
|
20240807,183000,2040557125,2580,2580,2580,2580,0
|
|
20240807,182900,2040557125,2580,2580,2580,2580,0
|
|
20240807,182800,2040557125,2580,2580,2580,2580,0
|
|
20240807,182700,2040557125,2580,2580,2580,2580,0
|
|
20240807,182600,2040557125,2580,2580,2580,2580,0
|
|
20240807,182500,2040557125,2580,2580,2580,2580,0
|
|
20240807,182400,2040557125,2580,2580,2580,2580,0
|
|
20240807,182300,2040557125,2580,2580,2580,2580,0
|
|
20240807,182200,2040557125,2580,2580,2580,2580,0
|
|
20240807,182100,2040557125,2580,2580,2580,2580,0
|
|
20240807,182000,2040557125,2580,2580,2580,2580,0
|
|
20240807,181900,2040557125,2580,2580,2580,2580,0
|
|
20240807,181800,2040557125,2580,2580,2580,2580,0
|
|
20240807,181700,2040557125,2580,2580,2580,2580,0
|
|
20240807,181600,2040557125,2580,2580,2580,2580,0
|
|
20240807,181500,2040557125,2580,2580,2580,2580,0
|
|
20240807,181400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,181300,2040557125,2580,2580,2580,2580,0
|
|
20240807,181200,2040557125,2580,2580,2580,2580,0
|
|
20240807,181100,2040557125,2580,2580,2580,2580,0
|
|
20240807,181000,2040557125,2580,2580,2580,2580,0
|
|
20240807,180900,2040557125,2580,2580,2580,2580,0
|
|
20240807,180800,2040557125,2580,2580,2580,2580,0
|
|
20240807,180700,2040557125,2580,2580,2580,2580,0
|
|
20240807,180600,2040557125,2580,2580,2580,2580,0
|
|
20240807,180500,2040557125,2580,2580,2580,2580,0
|
|
20240807,180400,2040557125,2580,2580,2580,2580,0
|
|
20240807,180300,2040557125,2580,2580,2580,2580,0
|
|
20240807,180200,2040557125,2580,2580,2580,2580,0
|
|
20240807,180100,2040557125,2580,2580,2580,2580,0
|
|
20240807,180000,2040557125,2580,2580,2580,2580,0
|
|
20240807,175900,2040557125,2580,2580,2580,2580,0
|
|
20240807,175800,2040557125,2580,2580,2580,2580,0
|
|
20240807,175700,2040557125,2580,2580,2580,2580,0
|
|
20240807,175600,2040557125,2580,2580,2580,2580,0
|
|
20240807,175500,2040557125,2580,2580,2580,2580,0
|
|
20240807,175400,2040557125,2580,2580,2580,2580,0
|
|
20240807,175300,2040557125,2580,2580,2580,2580,0
|
|
20240807,175200,2040557125,2580,2580,2580,2580,0
|
|
20240807,175100,2040557125,2580,2580,2580,2580,0
|
|
20240807,175000,2040557125,2580,2580,2580,2580,0
|
|
20240807,174900,2040557125,2580,2580,2580,2580,0
|
|
20240807,174800,2040557125,2580,2580,2580,2580,0
|
|
20240807,174700,2040557125,2580,2580,2580,2580,0
|
|
20240807,174600,2040557125,2580,2580,2580,2580,0
|
|
20240807,174500,2040557125,2580,2580,2580,2580,0
|
|
20240807,174400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,174300,2040557125,2580,2580,2580,2580,0
|
|
20240807,174200,2040557125,2580,2580,2580,2580,0
|
|
20240807,174100,2040557125,2580,2580,2580,2580,0
|
|
20240807,174000,2040557125,2580,2580,2580,2580,0
|
|
20240807,173900,2040557125,2580,2580,2580,2580,0
|
|
20240807,173800,2040557125,2580,2580,2580,2580,0
|
|
20240807,173700,2040557125,2580,2580,2580,2580,0
|
|
20240807,173600,2040557125,2580,2580,2580,2580,0
|
|
20240807,173500,2040557125,2580,2580,2580,2580,0
|
|
20240807,173400,2040557125,2580,2580,2580,2580,0
|
|
20240807,173300,2040557125,2580,2580,2580,2580,0
|
|
20240807,173200,2040557125,2580,2580,2580,2580,0
|
|
20240807,173100,2040557125,2580,2580,2580,2580,0
|
|
20240807,173000,2040557125,2580,2580,2580,2580,0
|
|
20240807,172900,2040557125,2580,2580,2580,2580,0
|
|
20240807,172800,2040557125,2580,2580,2580,2580,0
|
|
20240807,172700,2040557125,2580,2580,2580,2580,0
|
|
20240807,172600,2040557125,2580,2580,2580,2580,0
|
|
20240807,172500,2040557125,2580,2580,2580,2580,0
|
|
20240807,172400,2040557125,2580,2580,2580,2580,0
|
|
20240807,172300,2040557125,2580,2580,2580,2580,0
|
|
20240807,172200,2040557125,2580,2580,2580,2580,0
|
|
20240807,172100,2040557125,2580,2580,2580,2580,0
|
|
20240807,172000,2040557125,2580,2580,2580,2580,0
|
|
20240807,171900,2040557125,2580,2580,2580,2580,0
|
|
20240807,171800,2040557125,2580,2580,2580,2580,0
|
|
20240807,171700,2040557125,2580,2580,2580,2580,0
|
|
20240807,171600,2040557125,2580,2580,2580,2580,0
|
|
20240807,171500,2040557125,2580,2580,2580,2580,0
|
|
20240807,171400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,171300,2040557125,2580,2580,2580,2580,0
|
|
20240807,171200,2040557125,2580,2580,2580,2580,0
|
|
20240807,171100,2040557125,2580,2580,2580,2580,0
|
|
20240807,171000,2040557125,2580,2580,2580,2580,0
|
|
20240807,170900,2040557125,2580,2580,2580,2580,0
|
|
20240807,170800,2040557125,2580,2580,2580,2580,0
|
|
20240807,170700,2040557125,2580,2580,2580,2580,0
|
|
20240807,170600,2040557125,2580,2580,2580,2580,0
|
|
20240807,170500,2040557125,2580,2580,2580,2580,0
|
|
20240807,170400,2040557125,2580,2580,2580,2580,0
|
|
20240807,170300,2040557125,2580,2580,2580,2580,0
|
|
20240807,170200,2040557125,2580,2580,2580,2580,0
|
|
20240807,170100,2040557125,2580,2580,2580,2580,0
|
|
20240807,170000,2040557125,2580,2580,2580,2580,0
|
|
20240807,165900,2040557125,2580,2580,2580,2580,0
|
|
20240807,165800,2040557125,2580,2580,2580,2580,0
|
|
20240807,165700,2040557125,2580,2580,2580,2580,0
|
|
20240807,165600,2040557125,2580,2580,2580,2580,0
|
|
20240807,165500,2040557125,2580,2580,2580,2580,0
|
|
20240807,165400,2040557125,2580,2580,2580,2580,0
|
|
20240807,165300,2040557125,2580,2580,2580,2580,0
|
|
20240807,165200,2040557125,2580,2580,2580,2580,0
|
|
20240807,165100,2040557125,2580,2580,2580,2580,0
|
|
20240807,165000,2040557125,2580,2580,2580,2580,0
|
|
20240807,164900,2040557125,2580,2580,2580,2580,0
|
|
20240807,164800,2040557125,2580,2580,2580,2580,0
|
|
20240807,164700,2040557125,2580,2580,2580,2580,0
|
|
20240807,164600,2040557125,2580,2580,2580,2580,0
|
|
20240807,164500,2040557125,2580,2580,2580,2580,0
|
|
20240807,164400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,164300,2040557125,2580,2580,2580,2580,0
|
|
20240807,164200,2040557125,2580,2580,2580,2580,0
|
|
20240807,164100,2040557125,2580,2580,2580,2580,0
|
|
20240807,164000,2040557125,2580,2580,2580,2580,0
|
|
20240807,163900,2040557125,2580,2580,2580,2580,0
|
|
20240807,163800,2040557125,2580,2580,2580,2580,0
|
|
20240807,163700,2040557125,2580,2580,2580,2580,0
|
|
20240807,163600,2040557125,2580,2580,2580,2580,0
|
|
20240807,163500,2040557125,2580,2580,2580,2580,0
|
|
20240807,163400,2040557125,2580,2580,2580,2580,0
|
|
20240807,163300,2040557125,2580,2580,2580,2580,0
|
|
20240807,163200,2040557125,2580,2580,2580,2580,0
|
|
20240807,163100,2040557125,2580,2580,2580,2580,0
|
|
20240807,163000,2040557125,2580,2580,2580,2580,0
|
|
20240807,162900,2040557125,2580,2580,2580,2580,0
|
|
20240807,162800,2040557125,2580,2580,2580,2580,0
|
|
20240807,162700,2040557125,2580,2580,2580,2580,0
|
|
20240807,162600,2040557125,2580,2580,2580,2580,0
|
|
20240807,162500,2040557125,2580,2580,2580,2580,0
|
|
20240807,162400,2040557125,2580,2580,2580,2580,0
|
|
20240807,162300,2040557125,2580,2580,2580,2580,0
|
|
20240807,162200,2040557125,2580,2580,2580,2580,0
|
|
20240807,162100,2040557125,2580,2580,2580,2580,0
|
|
20240807,162000,2040557125,2580,2580,2580,2580,0
|
|
20240807,161900,2040557125,2580,2580,2580,2580,0
|
|
20240807,161800,2040557125,2580,2580,2580,2580,0
|
|
20240807,161700,2040557125,2580,2580,2580,2580,0
|
|
20240807,161600,2040557125,2580,2580,2580,2580,0
|
|
20240807,161500,2040557125,2580,2580,2580,2580,0
|
|
20240807,161400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,161300,2040557125,2580,2580,2580,2580,0
|
|
20240807,161200,2040557125,2580,2580,2580,2580,0
|
|
20240807,161100,2040557125,2580,2580,2580,2580,0
|
|
20240807,161000,2040557125,2580,2580,2580,2580,0
|
|
20240807,160900,2040557125,2580,2580,2580,2580,0
|
|
20240807,160800,2040557125,2580,2580,2580,2580,0
|
|
20240807,160700,2040557125,2580,2580,2580,2580,0
|
|
20240807,160600,2040557125,2580,2580,2580,2580,0
|
|
20240807,160500,2040557125,2580,2580,2580,2580,0
|
|
20240807,160400,2040557125,2580,2580,2580,2580,0
|
|
20240807,160300,2040557125,2580,2580,2580,2580,0
|
|
20240807,160200,2040557125,2580,2580,2580,2580,0
|
|
20240807,160100,2040557125,2580,2580,2580,2580,0
|
|
20240807,160000,2040557125,2580,2580,2580,2580,0
|
|
20240807,155900,2040557125,2580,2580,2580,2580,0
|
|
20240807,155800,2040557125,2580,2580,2580,2580,0
|
|
20240807,155700,2040557125,2580,2580,2580,2580,0
|
|
20240807,155600,2040557125,2580,2580,2580,2580,0
|
|
20240807,155500,2040557125,2580,2580,2580,2580,0
|
|
20240807,155400,2040557125,2580,2580,2580,2580,0
|
|
20240807,155300,2040557125,2580,2580,2580,2580,0
|
|
20240807,155200,2040557125,2580,2580,2580,2580,0
|
|
20240807,155100,2040557125,2580,2580,2580,2580,0
|
|
20240807,155000,2040557125,2580,2580,2580,2580,0
|
|
20240807,154900,2040557125,2580,2580,2580,2580,0
|
|
20240807,154800,2040557125,2580,2580,2580,2580,0
|
|
20240807,154700,2040557125,2580,2580,2580,2580,0
|
|
20240807,154600,2040557125,2580,2580,2580,2580,0
|
|
20240807,154500,2040557125,2580,2580,2580,2580,0
|
|
20240807,154400,2040557125,2580,2580,2580,2580,2586
|
|
20240807,154300,2040557125,2580,2580,2580,2580,0
|
|
20240807,154200,2040557125,2580,2580,2580,2580,0
|
|
20240807,154100,2040557125,2580,2580,2580,2580,0
|
|
20240807,154000,2040557125,2580,2580,2580,2580,0
|
|
20240807,153900,2040557125,2580,2580,2580,2580,0
|
|
20240807,153800,2040557125,2580,2580,2580,2580,0
|
|
20240807,153700,2040557125,2580,2580,2580,2580,0
|
|
20240807,153600,2040557125,2580,2580,2580,2580,0
|
|
20240807,153500,2040557125,2580,2580,2580,2580,0
|
|
20240807,153400,2040557125,2580,2580,2580,2580,0
|
|
20240807,153300,2040557125,2580,2580,2580,2580,0
|
|
20240807,153200,2040557125,2580,2580,2580,2580,0
|
|
20240807,153100,2040557125,2580,2580,2580,2580,0
|
|
20240807,153000,2040557125,2580,2580,2580,2580,2586
|
|
20240807,152900,2033885245,2545,2545,2545,2545,0
|
|
20240807,152800,2033885245,2545,2545,2545,2545,0
|
|
20240807,152700,2033885245,2545,2545,2545,2545,0
|
|
20240807,152600,2033885245,2545,2545,2545,2545,0
|
|
20240807,152500,2033885245,2545,2545,2545,2545,0
|
|
20240807,152400,2033885245,2545,2545,2545,2545,0
|
|
20240807,152300,2033885245,2545,2545,2545,2545,0
|
|
20240807,152200,2033885245,2545,2545,2545,2545,0
|
|
20240807,152100,2033885245,2545,2545,2545,2545,0
|
|
20240807,152000,2033885245,2545,2545,2545,2545,0
|
|
20240807,151900,2033885245,2545,2545,2545,2545,102
|
|
20240807,151800,2033625655,2540,2540,2540,2540,180
|
|
20240807,151700,2033168455,2540,2560,2565,2540,2045
|
|
20240807,151600,2027945495,2560,2505,2560,2505,5433
|
|
20240807,151500,2014127590,2510,2490,2510,2490,186
|
|
20240807,151400,2013664430,2485,2510,2510,2485,30
|
|
20240807,151300,2013589855,2490,2495,2515,2490,925
|
|
20240807,151200,2011283870,2515,2515,2515,2495,1172
|
|
20240807,151100,2008353100,2520,2510,2520,2510,925
|
|
20240807,151000,2006029750,2520,2505,2520,2505,1395
|
|
20240807,150900,2002528245,2515,2525,2525,2500,27749
|
|
20240807,150800,1933076110,2550,2550,2550,2550,31
|
|
20240807,150700,1932997060,2520,2530,2530,2520,598
|
|
20240807,150600,1931487440,2555,2535,2555,2520,649
|
|
20240807,150500,1929847735,2560,2560,2560,2560,0
|
|
20240807,150400,1929847735,2560,2560,2560,2560,1
|
|
20240807,150300,1929845175,2560,2565,2565,2535,22
|
|
20240807,150200,1929789300,2565,2540,2565,2540,209
|
|
20240807,150100,1929258300,2550,2550,2550,2550,0
|
|
20240807,150000,1929258300,2550,2535,2550,2520,1362
|
|
20240807,145900,1925813785,2555,2535,2555,2535,118
|
|
20240807,145800,1925514635,2535,2570,2570,2535,31
|
|
20240807,145700,1925435525,2560,2575,2575,2560,189
|
|
20240807,145600,1924950730,2585,2545,2590,2545,1012
|
|
20240807,145500,1922339440,2530,2530,2540,2530,409
|
|
20240807,145400,1921303645,2535,2555,2555,2510,1762
|
|
20240807,145300,1916843375,2555,2555,2565,2555,87
|
|
20240807,145200,1916621080,2570,2555,2570,2555,519
|
|
20240807,145100,1915295005,2580,2580,2580,2580,0
|
|
20240807,145000,1915295005,2580,2560,2580,2560,16
|
|
20240807,144900,1915254005,2585,2570,2585,2570,8
|
|
20240807,144800,1915233395,2570,2555,2570,2555,398
|
|
20240807,144700,1914216480,2550,2550,2550,2545,397
|
|
20240807,144600,1913204155,2550,2545,2550,2545,5
|
|
20240807,144500,1913191420,2555,2555,2555,2555,0
|
|
20240807,144400,1913191420,2555,2525,2560,2525,18
|
|
20240807,144300,1913145575,2550,2540,2550,2540,753
|
|
20240807,144200,1911230200,2535,2515,2535,2515,2121
|
|
20240807,144100,1905875625,2535,2530,2535,2510,2009
|
|
20240807,144000,1900816485,2515,2515,2520,2515,1122
|
|
20240807,143900,1897993515,2515,2540,2540,2515,4768
|
|
20240807,143800,1885940540,2545,2545,2545,2545,225
|
|
20240807,143700,1885367915,2545,2555,2555,2545,630
|
|
20240807,143600,1883760560,2555,2565,2565,2555,1188
|
|
20240807,143500,1880717995,2565,2570,2570,2565,2
|
|
20240807,143400,1880712860,2585,2585,2585,2585,1
|
|
20240807,143300,1880710275,2565,2570,2570,2565,66
|
|
20240807,143200,1880540965,2575,2575,2575,2575,0
|
|
20240807,143100,1880540965,2575,2560,2600,2560,273
|
|
20240807,143000,1879840985,2560,2575,2575,2560,101
|
|
20240807,142900,1879582410,2555,2580,2580,2545,1099
|
|
20240807,142800,1876771660,2565,2570,2570,2565,807
|
|
20240807,142700,1874698725,2570,2575,2580,2570,23
|
|
20240807,142600,1874639545,2580,2580,2580,2580,337
|
|
20240807,142500,1873770085,2580,2585,2595,2580,1110
|
|
20240807,142400,1870906260,2580,2600,2615,2580,2141
|
|
20240807,142300,1865349435,2600,2585,2605,2580,781
|
|
20240807,142200,1863324550,2580,2570,2580,2565,2383
|
|
20240807,142100,1857199595,2595,2565,2595,2560,4487
|
|
20240807,142000,1845657480,2565,2545,2570,2545,197
|
|
20240807,141900,1845152870,2565,2560,2565,2510,6294
|
|
20240807,141800,1829201775,2565,2590,2590,2545,4154
|
|
20240807,141700,1818570160,2600,2595,2600,2595,469
|
|
20240807,141600,1817351155,2585,2615,2615,2585,10955
|
|
20240807,141500,1789001880,2610,2680,2705,2590,24753
|
|
20240807,141400,1723849490,2690,2700,2775,2585,54315
|
|
20240807,141300,1577648855,2695,2550,2715,2550,18278
|
|
20240807,141200,1529170985,2545,2545,2545,2545,1
|
|
20240807,141100,1529168440,2545,2545,2545,2545,3
|
|
20240807,141000,1529160805,2540,2540,2540,2540,0
|
|
20240807,140900,1529160805,2540,2535,2540,2535,648
|
|
20240807,140800,1527515405,2530,2530,2530,2530,1
|
|
20240807,140700,1527512875,2525,2525,2525,2525,0
|
|
20240807,140600,1527512875,2525,2525,2525,2525,0
|
|
20240807,140500,1527512875,2525,2525,2525,2525,9
|
|
20240807,140400,1527490150,2525,2525,2525,2525,59
|
|
20240807,140300,1527341175,2530,2530,2530,2530,0
|
|
20240807,140200,1527341175,2530,2525,2530,2520,536
|
|
20240807,140100,1525987945,2525,2525,2525,2525,58
|
|
20240807,140000,1525841495,2530,2530,2530,2530,1
|
|
20240807,135900,1525838965,2535,2560,2560,2535,991
|
|
20240807,135800,1523326755,2535,2535,2535,2535,0
|
|
20240807,135700,1523326755,2535,2540,2540,2535,17
|
|
20240807,135600,1523283615,2530,2540,2540,2530,35
|
|
20240807,135500,1523194940,2555,2545,2555,2545,3
|
|
20240807,135400,1523187290,2550,2550,2550,2550,0
|
|
20240807,135300,1523187290,2550,2550,2550,2550,10
|
|
20240807,135200,1523161790,2550,2550,2550,2550,71
|
|
20240807,135100,1522980740,2550,2550,2550,2530,126
|
|
20240807,135000,1522660380,2530,2550,2550,2530,2
|
|
20240807,134900,1522655300,2530,2545,2545,2530,49
|
|
20240807,134800,1522530610,2540,2535,2540,2535,2
|
|
20240807,134700,1522525535,2530,2530,2530,2530,1023
|
|
20240807,134600,1519937345,2525,2510,2525,2510,34
|
|
20240807,134500,1519851510,2525,2525,2525,2525,300
|
|
20240807,134400,1519094010,2525,2525,2525,2525,0
|
|
20240807,134300,1519094010,2525,2525,2525,2525,0
|
|
20240807,134200,1519094010,2525,2525,2525,2525,0
|
|
20240807,134100,1519094010,2525,2515,2525,2515,11
|
|
20240807,134000,1519066305,2495,2495,2495,2495,0
|
|
20240807,133900,1519066305,2495,2495,2495,2495,56
|
|
20240807,133800,1518926585,2495,2495,2495,2495,1
|
|
20240807,133700,1518924090,2520,2520,2520,2520,0
|
|
20240807,133600,1518924090,2520,2520,2520,2520,0
|
|
20240807,133500,1518924090,2520,2520,2520,2520,1
|
|
20240807,133400,1518921570,2520,2520,2520,2520,0
|
|
20240807,133300,1518921570,2520,2520,2520,2520,1
|
|
20240807,133200,1518919050,2495,2495,2495,2495,1000
|
|
20240807,133100,1516424050,2500,2515,2515,2500,11
|
|
20240807,133000,1516396535,2515,2515,2515,2515,1
|
|
20240807,132900,1516394020,2495,2495,2495,2495,232
|
|
20240807,132800,1515815180,2495,2495,2495,2495,6
|
|
20240807,132700,1515800210,2500,2500,2500,2500,0
|
|
20240807,132600,1515800210,2500,2505,2505,2500,718
|
|
20240807,132500,1514002870,2510,2510,2510,2510,0
|
|
20240807,132400,1514002870,2510,2510,2510,2510,0
|
|
20240807,132300,1514002870,2510,2510,2510,2510,6
|
|
20240807,132200,1513987810,2525,2525,2525,2525,0
|
|
20240807,132100,1513987810,2525,2525,2525,2525,0
|
|
20240807,132000,1513987810,2525,2525,2525,2525,0
|
|
20240807,131900,1513987810,2525,2525,2525,2525,0
|
|
20240807,131800,1513987810,2525,2525,2525,2525,0
|
|
20240807,131700,1513987810,2525,2525,2525,2525,0
|
|
20240807,131600,1513987810,2525,2520,2525,2520,97
|
|
20240807,131500,1513743365,2520,2520,2520,2520,0
|
|
20240807,131400,1513743365,2520,2490,2520,2490,67
|
|
20240807,131300,1513576445,2490,2500,2500,2490,161
|
|
20240807,131200,1513175445,2500,2500,2500,2500,7
|
|
20240807,131100,1513157945,2500,2510,2510,2500,611
|
|
20240807,131000,1511630195,2490,2500,2500,2490,275
|
|
20240807,130900,1510945250,2490,2490,2490,2490,107
|
|
20240807,130800,1510678820,2490,2490,2490,2490,229
|
|
20240807,130700,1510108610,2490,2500,2510,2490,537
|
|
20240807,130600,1508766950,2500,2500,2500,2500,41
|
|
20240807,130500,1508664450,2510,2500,2510,2500,7
|
|
20240807,130400,1508646940,2495,2500,2500,2495,380
|
|
20240807,130300,1507698795,2510,2510,2510,2510,0
|
|
20240807,130200,1507698795,2510,2500,2510,2500,32
|
|
20240807,130100,1507618785,2500,2490,2510,2490,121
|
|
20240807,130000,1507316775,2490,2500,2500,2490,201
|
|
20240807,125900,1506814325,2500,2510,2510,2495,3374
|
|
20240807,125800,1498378500,2515,2515,2515,2515,194
|
|
20240807,125700,1497890590,2525,2520,2525,2500,2498
|
|
20240807,125600,1491629260,2520,2535,2535,2500,1564
|
|
20240807,125500,1487695640,2530,2535,2535,2530,200
|
|
20240807,125400,1487189585,2535,2540,2540,2535,255
|
|
20240807,125300,1486542645,2540,2540,2540,2540,490
|
|
20240807,125200,1485298045,2540,2545,2545,2540,328
|
|
20240807,125100,1484464405,2545,2545,2545,2545,0
|
|
20240807,125000,1484464405,2545,2555,2555,2545,105
|
|
20240807,124900,1484196645,2560,2560,2560,2560,0
|
|
20240807,124800,1484196645,2560,2560,2560,2560,0
|
|
20240807,124700,1484196645,2560,2560,2560,2560,0
|
|
20240807,124600,1484196645,2560,2560,2560,2560,1
|
|
20240807,124500,1484194085,2560,2560,2560,2560,5
|
|
20240807,124400,1484181285,2560,2560,2560,2560,0
|
|
20240807,124300,1484181285,2560,2555,2560,2555,15
|
|
20240807,124200,1484142930,2555,2545,2555,2540,202
|
|
20240807,124100,1483629805,2540,2540,2540,2540,29
|
|
20240807,124000,1483556145,2555,2555,2555,2540,50
|
|
20240807,123900,1483428530,2540,2550,2550,2540,172
|
|
20240807,123800,1482991590,2555,2555,2555,2555,69
|
|
20240807,123700,1482815295,2555,2550,2555,2550,9
|
|
20240807,123600,1482792325,2555,2550,2555,2550,296
|
|
20240807,123500,1482037520,2550,2550,2555,2550,1200
|
|
20240807,123400,1478977515,2535,2535,2535,2535,0
|
|
20240807,123300,1478977515,2535,2535,2535,2535,0
|
|
20240807,123200,1478977515,2535,2535,2540,2535,556
|
|
20240807,123100,1477567905,2535,2550,2550,2535,25
|
|
20240807,123000,1477504170,2545,2540,2545,2540,1242
|
|
20240807,122900,1474349390,2550,2550,2550,2550,0
|
|
20240807,122800,1474349390,2550,2550,2550,2550,1999
|
|
20240807,122700,1469251940,2550,2550,2550,2545,236
|
|
20240807,122600,1468651145,2560,2550,2560,2550,1143
|
|
20240807,122500,1465736475,2555,2560,2560,2555,168
|
|
20240807,122400,1465307230,2565,2560,2565,2555,15
|
|
20240807,122300,1465268835,2565,2560,2565,2560,3
|
|
20240807,122200,1465261145,2555,2555,2555,2555,0
|
|
20240807,122100,1465261145,2555,2555,2555,2555,23
|
|
20240807,122000,1465202380,2570,2570,2570,2570,0
|
|
20240807,121900,1465202380,2570,2570,2570,2570,0
|
|
20240807,121800,1465202380,2570,2570,2570,2570,0
|
|
20240807,121700,1465202380,2570,2565,2570,2565,21
|
|
20240807,121600,1465148420,2565,2565,2565,2565,21
|
|
20240807,121500,1465094555,2565,2555,2565,2550,43
|
|
20240807,121400,1464984785,2575,2575,2575,2575,0
|
|
20240807,121300,1464984785,2575,2575,2575,2575,0
|
|
20240807,121200,1464984785,2575,2575,2575,2575,0
|
|
20240807,121100,1464984785,2575,2575,2575,2575,1
|
|
20240807,121000,1464982210,2555,2555,2555,2555,541
|
|
20240807,120900,1463599955,2555,2555,2555,2555,61
|
|
20240807,120800,1463444100,2575,2560,2575,2560,2
|
|
20240807,120700,1463438965,2570,2565,2570,2565,25
|
|
20240807,120600,1463374820,2555,2555,2555,2555,1
|
|
20240807,120500,1463372265,2550,2550,2550,2550,0
|
|
20240807,120400,1463372265,2550,2580,2580,2550,281
|
|
20240807,120300,1462654125,2550,2560,2580,2550,275
|
|
20240807,120200,1461951045,2550,2555,2555,2550,781
|
|
20240807,120100,1459959200,2555,2560,2560,2555,68
|
|
20240807,120000,1459785365,2570,2560,2570,2555,1529
|
|
20240807,115900,1455877425,2560,2560,2570,2560,1291
|
|
20240807,115800,1452572455,2560,2570,2575,2560,287
|
|
20240807,115700,1451835870,2570,2570,2570,2570,1
|
|
20240807,115600,1451833300,2575,2580,2580,2575,384
|
|
20240807,115500,1450842585,2580,2595,2595,2580,4273
|
|
20240807,115400,1439818230,2585,2585,2585,2585,631
|
|
20240807,115300,1438187095,2585,2585,2585,2585,106
|
|
20240807,115200,1437913085,2585,2580,2595,2580,194
|
|
20240807,115100,1437412530,2580,2585,2585,2580,11
|
|
20240807,115000,1437384100,2600,2600,2600,2600,1
|
|
20240807,114900,1437381500,2580,2580,2580,2580,150
|
|
20240807,114800,1436994500,2580,2580,2580,2580,0
|
|
20240807,114700,1436994500,2580,2585,2600,2580,1009
|
|
20240807,114600,1434386315,2585,2590,2590,2585,351
|
|
20240807,114500,1433478925,2610,2610,2610,2610,0
|
|
20240807,114400,1433478925,2610,2605,2610,2605,2
|
|
20240807,114300,1433473710,2610,2610,2610,2590,6
|
|
20240807,114200,1433458130,2585,2585,2605,2580,551
|
|
20240807,114100,1432034260,2605,2605,2605,2580,1142
|
|
20240807,114000,1429085645,2605,2595,2605,2595,4
|
|
20240807,113900,1429075240,2605,2610,2610,2585,767
|
|
20240807,113800,1427086075,2610,2615,2615,2605,9
|
|
20240807,113700,1427062580,2615,2605,2615,2600,801
|
|
20240807,113600,1424979850,2610,2625,2630,2610,464
|
|
20240807,113500,1423763180,2625,2610,2625,2610,911
|
|
20240807,113400,1421381955,2605,2605,2605,2590,2264
|
|
20240807,113300,1415494010,2605,2610,2610,2600,121
|
|
20240807,113200,1415178785,2615,2600,2615,2600,190
|
|
20240807,113100,1414684095,2615,2605,2615,2605,113
|
|
20240807,113000,1414389290,2605,2595,2605,2590,23
|
|
20240807,112900,1414329635,2610,2605,2615,2590,447
|
|
20240807,112800,1413164930,2600,2570,2600,2565,7317
|
|
20240807,112700,1394291965,2565,2600,2600,2560,1837
|
|
20240807,112600,1389562685,2600,2600,2600,2600,87
|
|
20240807,112500,1389336485,2600,2595,2600,2590,1015
|
|
20240807,112400,1386704170,2595,2595,2595,2580,373
|
|
20240807,112300,1385737950,2595,2585,2595,2580,932
|
|
20240807,112200,1383326685,2585,2575,2585,2575,418
|
|
20240807,112100,1382250305,2585,2590,2595,2570,2390
|
|
20240807,112000,1376090690,2595,2595,2595,2595,2
|
|
20240807,111900,1376085500,2595,2585,2595,2580,482
|
|
20240807,111800,1374840025,2585,2590,2600,2585,2043
|
|
20240807,111700,1369558455,2585,2590,2600,2585,3950
|
|
20240807,111600,1359332045,2590,2590,2610,2590,2337
|
|
20240807,111500,1353273685,2590,2595,2605,2590,1456
|
|
20240807,111400,1349497535,2595,2595,2610,2595,99
|
|
20240807,111300,1349240495,2595,2610,2650,2595,4022
|
|
20240807,111200,1338735665,2615,2610,2620,2595,1327
|
|
20240807,111100,1335276285,2610,2590,2610,2580,3988
|
|
20240807,111000,1324952295,2580,2630,2630,2560,12722
|
|
20240807,110900,1291951225,2610,2665,2675,2610,14638
|
|
20240807,110800,1253502150,2685,2685,2690,2640,10114
|
|
20240807,110700,1226663815,2685,2670,2705,2670,4643
|
|
20240807,110600,1214196370,2685,2670,2685,2660,4395
|
|
20240807,110500,1202467000,2670,2700,2710,2670,3447
|
|
20240807,110400,1193185110,2710,2710,2715,2675,13197
|
|
20240807,110300,1157544410,2725,2660,2845,2640,81565
|
|
20240807,110200,933699030,2660,2605,2670,2605,12421
|
|
20240807,110100,900970845,2615,2640,2645,2605,20922
|
|
20240807,110000,846090150,2640,2640,2670,2625,9667
|
|
20240807,105900,820490305,2640,2645,2650,2620,4189
|
|
20240807,105800,809440925,2640,2640,2655,2620,4239
|
|
20240807,105700,798273865,2640,2660,2695,2640,12729
|
|
20240807,105600,764367300,2665,2720,2720,2650,11422
|
|
20240807,105500,733728030,2715,2760,2775,2705,8491
|
|
20240807,105400,710464460,2770,2755,2800,2735,8868
|
|
20240807,105300,685941340,2760,2810,2815,2720,20275
|
|
20240807,105200,629643465,2800,2825,2825,2735,29677
|
|
20240807,105100,547151555,2815,2815,2895,2780,67765
|
|
20240807,105000,354742370,2845,2845,2845,2845,0
|
|
20240807,104900,354742370,2845,2635,2845,2635,18652
|
|
20240807,104800,303534645,2645,2590,2645,2590,4677
|
|
20240807,104700,291249095,2590,2600,2655,2590,7605
|
|
20240807,104600,271313530,2600,2590,2600,2585,6408
|
|
20240807,104500,254719265,2585,2585,2585,2585,0
|
|
20240807,104400,254719265,2585,2590,2590,2585,1261
|
|
20240807,104300,251456465,2590,2630,2635,2590,12832
|
|
20240807,104200,218012465,2645,2690,2690,2630,6055
|
|
20240807,104100,201867300,2700,2870,2870,2635,43968
|
|
20240807,104000,80084890,2790,2790,2790,2790,0
|
|
20240807,103900,80084890,2790,2790,2790,2790,0
|
|
20240807,103800,80084890,2790,2545,2790,2545,15356
|
|
20240807,103700,39340610,2540,2490,2540,2490,900
|
|
20240807,103600,37073655,2515,2585,2600,2475,5421
|
|
20240807,103500,23343935,2580,2540,2580,2540,1237
|
|
20240807,103400,20198890,2525,2525,2525,2525,0
|
|
20240807,103300,20198890,2525,2500,2525,2500,167
|
|
20240807,103200,19779735,2500,2460,2500,2460,423
|
|
20240807,103100,18734245,2455,2455,2455,2455,0
|
|
20240807,103000,18734245,2455,2455,2455,2455,0
|
|
20240807,102900,18734245,2455,2455,2455,2455,0
|
|
20240807,102800,18734245,2455,2455,2455,2455,0
|
|
20240807,102700,18734245,2455,2455,2455,2455,0
|
|
20240807,102600,18734245,2455,2455,2455,2455,0
|
|
20240807,102500,18734245,2455,2455,2455,2455,0
|
|
20240807,102400,18734245,2455,2455,2455,2455,0
|
|
20240807,102300,18734245,2455,2455,2455,2455,27
|
|
20240807,102200,18667960,2450,2450,2450,2450,0
|
|
20240807,102100,18667960,2450,2450,2450,2450,25
|
|
20240807,102000,18606710,2445,2445,2445,2445,0
|
|
20240807,101900,18606710,2445,2445,2445,2445,358
|
|
20240807,101800,17731400,2445,2445,2445,2445,0
|
|
20240807,101700,17731400,2445,2445,2445,2445,0
|
|
20240807,101600,17731400,2445,2445,2445,2445,1
|
|
20240807,101500,17728955,2445,2445,2445,2445,20
|
|
20240807,101400,17680055,2440,2440,2440,2440,0
|
|
20240807,101300,17680055,2440,2440,2440,2440,0
|
|
20240807,101200,17680055,2440,2440,2440,2440,0
|
|
20240807,101100,17680055,2440,2440,2440,2440,0
|
|
20240807,101000,17680055,2440,2440,2440,2440,30
|
|
20240807,100900,17606855,2440,2440,2440,2440,76
|
|
20240807,100800,17421415,2445,2430,2445,2430,926
|
|
20240807,100700,15164160,2420,2420,2420,2420,0
|
|
20240807,100600,15164160,2420,2420,2420,2420,0
|
|
20240807,100500,15164160,2420,2420,2420,2420,0
|
|
20240807,100400,15164160,2420,2420,2420,2420,0
|
|
20240807,100300,15164160,2420,2420,2420,2420,234
|
|
20240807,100200,14597880,2420,2420,2420,2420,131
|
|
20240807,100100,14280860,2435,2435,2435,2430,139
|
|
20240807,100000,13942400,2420,2420,2420,2420,765
|
|
20240807,095900,12091100,2435,2435,2435,2435,2
|
|
20240807,095800,12086230,2435,2435,2435,2435,0
|
|
20240807,095700,12086230,2435,2435,2435,2435,1
|
|
20240807,095600,12083795,2440,2440,2440,2440,0
|
|
20240807,095500,12083795,2440,2440,2440,2440,0
|
|
20240807,095400,12083795,2440,2440,2440,2440,0
|
|
20240807,095300,12083795,2440,2440,2440,2440,0
|
|
20240807,095200,12083795,2440,2440,2440,2440,0
|
|
20240807,095100,12083795,2440,2435,2440,2435,13
|
|
20240807,095000,12052135,2415,2415,2415,2415,79
|
|
20240807,094900,11861350,2440,2440,2440,2440,0
|
|
20240807,094800,11861350,2440,2440,2440,2440,0
|
|
20240807,094700,11861350,2440,2430,2440,2430,33
|
|
20240807,094600,11781140,2430,2425,2430,2425,2
|
|
20240807,094500,11776285,2420,2420,2420,2420,0
|
|
20240807,094400,11776285,2420,2420,2420,2420,42
|
|
20240807,094300,11674645,2410,2410,2410,2410,0
|
|
20240807,094200,11674645,2410,2410,2410,2410,145
|
|
20240807,094100,11325195,2410,2420,2420,2410,3
|
|
20240807,094000,11317955,2420,2420,2420,2420,402
|
|
20240807,093900,10345115,2410,2410,2410,2410,5
|
|
20240807,093800,10333065,2415,2415,2415,2415,1
|
|
20240807,093700,10330650,2410,2410,2410,2410,26
|
|
20240807,093600,10267990,2405,2405,2405,2405,0
|
|
20240807,093500,10267990,2405,2405,2405,2405,500
|
|
20240807,093400,9065490,2405,2380,2405,2380,4
|
|
20240807,093300,9055920,2405,2405,2405,2405,310
|
|
20240807,093200,8310370,2405,2405,2405,2405,0
|
|
20240807,093100,8310370,2405,2405,2405,2405,1
|
|
20240807,093000,8307965,2380,2380,2380,2380,0
|
|
20240807,092900,8307965,2380,2385,2400,2380,590
|
|
20240807,092800,6892995,2380,2380,2380,2380,5
|
|
20240807,092700,6881095,2375,2375,2375,2375,0
|
|
20240807,092600,6881095,2375,2375,2375,2375,1
|
|
20240807,092500,6878720,2370,2355,2370,2355,751
|
|
20240807,092400,5100030,2355,2355,2355,2355,0
|
|
20240807,092300,5100030,2355,2355,2355,2355,31
|
|
20240807,092200,5027025,2350,2350,2350,2350,0
|
|
20240807,092100,5027025,2350,2350,2350,2350,0
|
|
20240807,092000,5027025,2350,2360,2360,2320,119
|
|
20240807,091900,4750290,2360,2360,2360,2360,0
|
|
20240807,091800,4750290,2360,2360,2360,2360,0
|
|
20240807,091700,4750290,2360,2360,2360,2360,16
|
|
20240807,091600,4712530,2365,2365,2365,2365,0
|
|
20240807,091500,4712530,2365,2365,2365,2365,20
|
|
20240807,091400,4665230,2365,2370,2370,2365,45
|
|
20240807,091300,4558655,2370,2370,2370,2370,0
|
|
20240807,091200,4558655,2370,2365,2370,2365,3
|
|
20240807,091100,4551555,2360,2360,2360,2360,0
|
|
20240807,091000,4551555,2360,2360,2360,2360,5
|
|
20240807,090900,4539755,2355,2350,2355,2350,1304
|
|
20240807,090800,1474660,2350,2350,2350,2350,1
|
|
20240807,090700,1472310,2320,2320,2320,2320,0
|
|
20240807,090600,1472310,2320,2355,2355,2320,383
|
|
20240807,090500,581355,2355,2355,2355,2355,0
|
|
20240807,090400,581355,2355,2355,2355,2355,0
|
|
20240807,090300,581355,2355,2370,2370,2355,4
|
|
20240807,090200,571905,2350,2350,2350,2350,0
|
|
20240807,090100,571905,2350,2360,2360,2350,3
|
|
20240807,090000,564835,2360,2300,2400,2300,240
|