745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,212200,588578620,3655,3655,3655,3655,2897
|
|
20240807,212100,588578620,3655,3655,3655,3655,0
|
|
20240807,212000,588578620,3655,3655,3655,3655,0
|
|
20240807,211900,588578620,3655,3655,3655,3655,0
|
|
20240807,211800,588578620,3655,3655,3655,3655,0
|
|
20240807,211700,588578620,3655,3655,3655,3655,0
|
|
20240807,211600,588578620,3655,3655,3655,3655,0
|
|
20240807,211500,588578620,3655,3655,3655,3655,0
|
|
20240807,211400,588578620,3655,3655,3655,3655,0
|
|
20240807,211300,588578620,3655,3655,3655,3655,0
|
|
20240807,211200,588578620,3655,3655,3655,3655,0
|
|
20240807,211100,588578620,3655,3655,3655,3655,0
|
|
20240807,211000,588578620,3655,3655,3655,3655,0
|
|
20240807,210900,588578620,3655,3655,3655,3655,0
|
|
20240807,210800,588578620,3655,3655,3655,3655,0
|
|
20240807,210700,588578620,3655,3655,3655,3655,0
|
|
20240807,210600,588578620,3655,3655,3655,3655,0
|
|
20240807,210500,588578620,3655,3655,3655,3655,0
|
|
20240807,210400,588578620,3655,3655,3655,3655,0
|
|
20240807,210300,588578620,3655,3655,3655,3655,0
|
|
20240807,210200,588578620,3655,3655,3655,3655,0
|
|
20240807,210100,588578620,3655,3655,3655,3655,0
|
|
20240807,210000,588578620,3655,3655,3655,3655,0
|
|
20240807,205900,588578620,3655,3655,3655,3655,0
|
|
20240807,205800,588578620,3655,3655,3655,3655,0
|
|
20240807,205700,588578620,3655,3655,3655,3655,0
|
|
20240807,205600,588578620,3655,3655,3655,3655,0
|
|
20240807,205500,588578620,3655,3655,3655,3655,0
|
|
20240807,205400,588578620,3655,3655,3655,3655,0
|
|
20240807,205300,588578620,3655,3655,3655,3655,0
|
|
20240807,205200,588578620,3655,3655,3655,3655,2897
|
|
20240807,205100,588578620,3655,3655,3655,3655,0
|
|
20240807,205000,588578620,3655,3655,3655,3655,0
|
|
20240807,204900,588578620,3655,3655,3655,3655,0
|
|
20240807,204800,588578620,3655,3655,3655,3655,0
|
|
20240807,204700,588578620,3655,3655,3655,3655,0
|
|
20240807,204600,588578620,3655,3655,3655,3655,0
|
|
20240807,204500,588578620,3655,3655,3655,3655,0
|
|
20240807,204400,588578620,3655,3655,3655,3655,0
|
|
20240807,204300,588578620,3655,3655,3655,3655,0
|
|
20240807,204200,588578620,3655,3655,3655,3655,0
|
|
20240807,204100,588578620,3655,3655,3655,3655,0
|
|
20240807,204000,588578620,3655,3655,3655,3655,0
|
|
20240807,203900,588578620,3655,3655,3655,3655,0
|
|
20240807,203800,588578620,3655,3655,3655,3655,0
|
|
20240807,203700,588578620,3655,3655,3655,3655,0
|
|
20240807,203600,588578620,3655,3655,3655,3655,0
|
|
20240807,203500,588578620,3655,3655,3655,3655,0
|
|
20240807,203400,588578620,3655,3655,3655,3655,0
|
|
20240807,203300,588578620,3655,3655,3655,3655,0
|
|
20240807,203200,588578620,3655,3655,3655,3655,0
|
|
20240807,203100,588578620,3655,3655,3655,3655,0
|
|
20240807,203000,588578620,3655,3655,3655,3655,0
|
|
20240807,202900,588578620,3655,3655,3655,3655,0
|
|
20240807,202800,588578620,3655,3655,3655,3655,0
|
|
20240807,202700,588578620,3655,3655,3655,3655,0
|
|
20240807,202600,588578620,3655,3655,3655,3655,0
|
|
20240807,202500,588578620,3655,3655,3655,3655,0
|
|
20240807,202400,588578620,3655,3655,3655,3655,0
|
|
20240807,202300,588578620,3655,3655,3655,3655,0
|
|
20240807,202200,588578620,3655,3655,3655,3655,2897
|
|
20240807,202100,588578620,3655,3655,3655,3655,0
|
|
20240807,202000,588578620,3655,3655,3655,3655,0
|
|
20240807,201900,588578620,3655,3655,3655,3655,0
|
|
20240807,201800,588578620,3655,3655,3655,3655,0
|
|
20240807,201700,588578620,3655,3655,3655,3655,0
|
|
20240807,201600,588578620,3655,3655,3655,3655,0
|
|
20240807,201500,588578620,3655,3655,3655,3655,0
|
|
20240807,201400,588578620,3655,3655,3655,3655,0
|
|
20240807,201300,588578620,3655,3655,3655,3655,0
|
|
20240807,201200,588578620,3655,3655,3655,3655,0
|
|
20240807,201100,588578620,3655,3655,3655,3655,0
|
|
20240807,201000,588578620,3655,3655,3655,3655,0
|
|
20240807,200900,588578620,3655,3655,3655,3655,0
|
|
20240807,200800,588578620,3655,3655,3655,3655,0
|
|
20240807,200700,588578620,3655,3655,3655,3655,0
|
|
20240807,200600,588578620,3655,3655,3655,3655,0
|
|
20240807,200500,588578620,3655,3655,3655,3655,0
|
|
20240807,200400,588578620,3655,3655,3655,3655,0
|
|
20240807,200300,588578620,3655,3655,3655,3655,0
|
|
20240807,200200,588578620,3655,3655,3655,3655,0
|
|
20240807,200100,588578620,3655,3655,3655,3655,0
|
|
20240807,200000,588578620,3655,3655,3655,3655,0
|
|
20240807,195900,588578620,3655,3655,3655,3655,0
|
|
20240807,195800,588578620,3655,3655,3655,3655,0
|
|
20240807,195700,588578620,3655,3655,3655,3655,0
|
|
20240807,195600,588578620,3655,3655,3655,3655,0
|
|
20240807,195500,588578620,3655,3655,3655,3655,0
|
|
20240807,195400,588578620,3655,3655,3655,3655,0
|
|
20240807,195300,588578620,3655,3655,3655,3655,0
|
|
20240807,195200,588578620,3655,3655,3655,3655,2897
|
|
20240807,195100,588578620,3655,3655,3655,3655,0
|
|
20240807,195000,588578620,3655,3655,3655,3655,0
|
|
20240807,194900,588578620,3655,3655,3655,3655,0
|
|
20240807,194800,588578620,3655,3655,3655,3655,0
|
|
20240807,194700,588578620,3655,3655,3655,3655,0
|
|
20240807,194600,588578620,3655,3655,3655,3655,0
|
|
20240807,194500,588578620,3655,3655,3655,3655,0
|
|
20240807,194400,588578620,3655,3655,3655,3655,0
|
|
20240807,194300,588578620,3655,3655,3655,3655,0
|
|
20240807,194200,588578620,3655,3655,3655,3655,0
|
|
20240807,194100,588578620,3655,3655,3655,3655,0
|
|
20240807,194000,588578620,3655,3655,3655,3655,0
|
|
20240807,193900,588578620,3655,3655,3655,3655,0
|
|
20240807,193800,588578620,3655,3655,3655,3655,0
|
|
20240807,193700,588578620,3655,3655,3655,3655,0
|
|
20240807,193600,588578620,3655,3655,3655,3655,0
|
|
20240807,193500,588578620,3655,3655,3655,3655,0
|
|
20240807,193400,588578620,3655,3655,3655,3655,0
|
|
20240807,193300,588578620,3655,3655,3655,3655,0
|
|
20240807,193200,588578620,3655,3655,3655,3655,0
|
|
20240807,193100,588578620,3655,3655,3655,3655,0
|
|
20240807,193000,588578620,3655,3655,3655,3655,0
|
|
20240807,192900,588578620,3655,3655,3655,3655,0
|
|
20240807,192800,588578620,3655,3655,3655,3655,0
|
|
20240807,192700,588578620,3655,3655,3655,3655,0
|
|
20240807,192600,588578620,3655,3655,3655,3655,0
|
|
20240807,192500,588578620,3655,3655,3655,3655,0
|
|
20240807,192400,588578620,3655,3655,3655,3655,0
|
|
20240807,192300,588578620,3655,3655,3655,3655,0
|
|
20240807,192200,588578620,3655,3655,3655,3655,2897
|
|
20240807,192100,588578620,3655,3655,3655,3655,0
|
|
20240807,192000,588578620,3655,3655,3655,3655,0
|
|
20240807,191900,588578620,3655,3655,3655,3655,0
|
|
20240807,191800,588578620,3655,3655,3655,3655,0
|
|
20240807,191700,588578620,3655,3655,3655,3655,0
|
|
20240807,191600,588578620,3655,3655,3655,3655,0
|
|
20240807,191500,588578620,3655,3655,3655,3655,0
|
|
20240807,191400,588578620,3655,3655,3655,3655,0
|
|
20240807,191300,588578620,3655,3655,3655,3655,0
|
|
20240807,191200,588578620,3655,3655,3655,3655,0
|
|
20240807,191100,588578620,3655,3655,3655,3655,0
|
|
20240807,191000,588578620,3655,3655,3655,3655,0
|
|
20240807,190900,588578620,3655,3655,3655,3655,0
|
|
20240807,190800,588578620,3655,3655,3655,3655,0
|
|
20240807,190700,588578620,3655,3655,3655,3655,0
|
|
20240807,190600,588578620,3655,3655,3655,3655,0
|
|
20240807,190500,588578620,3655,3655,3655,3655,0
|
|
20240807,190400,588578620,3655,3655,3655,3655,0
|
|
20240807,190300,588578620,3655,3655,3655,3655,0
|
|
20240807,190200,588578620,3655,3655,3655,3655,0
|
|
20240807,190100,588578620,3655,3655,3655,3655,0
|
|
20240807,190000,588578620,3655,3655,3655,3655,0
|
|
20240807,185900,588578620,3655,3655,3655,3655,0
|
|
20240807,185800,588578620,3655,3655,3655,3655,0
|
|
20240807,185700,588578620,3655,3655,3655,3655,0
|
|
20240807,185600,588578620,3655,3655,3655,3655,0
|
|
20240807,185500,588578620,3655,3655,3655,3655,0
|
|
20240807,185400,588578620,3655,3655,3655,3655,0
|
|
20240807,185300,588578620,3655,3655,3655,3655,0
|
|
20240807,185200,588578620,3655,3655,3655,3655,2897
|
|
20240807,185100,588578620,3655,3655,3655,3655,0
|
|
20240807,185000,588578620,3655,3655,3655,3655,0
|
|
20240807,184900,588578620,3655,3655,3655,3655,0
|
|
20240807,184800,588578620,3655,3655,3655,3655,0
|
|
20240807,184700,588578620,3655,3655,3655,3655,0
|
|
20240807,184600,588578620,3655,3655,3655,3655,0
|
|
20240807,184500,588578620,3655,3655,3655,3655,0
|
|
20240807,184400,588578620,3655,3655,3655,3655,0
|
|
20240807,184300,588578620,3655,3655,3655,3655,0
|
|
20240807,184200,588578620,3655,3655,3655,3655,0
|
|
20240807,184100,588578620,3655,3655,3655,3655,0
|
|
20240807,184000,588578620,3655,3655,3655,3655,0
|
|
20240807,183900,588578620,3655,3655,3655,3655,0
|
|
20240807,183800,588578620,3655,3655,3655,3655,0
|
|
20240807,183700,588578620,3655,3655,3655,3655,0
|
|
20240807,183600,588578620,3655,3655,3655,3655,0
|
|
20240807,183500,588578620,3655,3655,3655,3655,0
|
|
20240807,183400,588578620,3655,3655,3655,3655,0
|
|
20240807,183300,588578620,3655,3655,3655,3655,0
|
|
20240807,183200,588578620,3655,3655,3655,3655,0
|
|
20240807,183100,588578620,3655,3655,3655,3655,0
|
|
20240807,183000,588578620,3655,3655,3655,3655,0
|
|
20240807,182900,588578620,3655,3655,3655,3655,0
|
|
20240807,182800,588578620,3655,3655,3655,3655,0
|
|
20240807,182700,588578620,3655,3655,3655,3655,0
|
|
20240807,182600,588578620,3655,3655,3655,3655,0
|
|
20240807,182500,588578620,3655,3655,3655,3655,0
|
|
20240807,182400,588578620,3655,3655,3655,3655,0
|
|
20240807,182300,588578620,3655,3655,3655,3655,0
|
|
20240807,182200,588578620,3655,3655,3655,3655,2897
|
|
20240807,182100,588578620,3655,3655,3655,3655,0
|
|
20240807,182000,588578620,3655,3655,3655,3655,0
|
|
20240807,181900,588578620,3655,3655,3655,3655,0
|
|
20240807,181800,588578620,3655,3655,3655,3655,0
|
|
20240807,181700,588578620,3655,3655,3655,3655,0
|
|
20240807,181600,588578620,3655,3655,3655,3655,0
|
|
20240807,181500,588578620,3655,3655,3655,3655,0
|
|
20240807,181400,588578620,3655,3655,3655,3655,0
|
|
20240807,181300,588578620,3655,3655,3655,3655,0
|
|
20240807,181200,588578620,3655,3655,3655,3655,0
|
|
20240807,181100,588578620,3655,3655,3655,3655,0
|
|
20240807,181000,588578620,3655,3655,3655,3655,0
|
|
20240807,180900,588578620,3655,3655,3655,3655,0
|
|
20240807,180800,588578620,3655,3655,3655,3655,0
|
|
20240807,180700,588578620,3655,3655,3655,3655,0
|
|
20240807,180600,588578620,3655,3655,3655,3655,0
|
|
20240807,180500,588578620,3655,3655,3655,3655,0
|
|
20240807,180400,588578620,3655,3655,3655,3655,0
|
|
20240807,180300,588578620,3655,3655,3655,3655,0
|
|
20240807,180200,588578620,3655,3655,3655,3655,0
|
|
20240807,180100,588578620,3655,3655,3655,3655,0
|
|
20240807,180000,588578620,3655,3655,3655,3655,0
|
|
20240807,175900,588578620,3655,3655,3655,3655,0
|
|
20240807,175800,588578620,3655,3655,3655,3655,0
|
|
20240807,175700,588578620,3655,3655,3655,3655,0
|
|
20240807,175600,588578620,3655,3655,3655,3655,0
|
|
20240807,175500,588578620,3655,3655,3655,3655,0
|
|
20240807,175400,588578620,3655,3655,3655,3655,0
|
|
20240807,175300,588578620,3655,3655,3655,3655,0
|
|
20240807,175200,588578620,3655,3655,3655,3655,2897
|
|
20240807,175100,588578620,3655,3655,3655,3655,0
|
|
20240807,175000,588578620,3655,3655,3655,3655,0
|
|
20240807,174900,588578620,3655,3655,3655,3655,0
|
|
20240807,174800,588578620,3655,3655,3655,3655,0
|
|
20240807,174700,588578620,3655,3655,3655,3655,0
|
|
20240807,174600,588578620,3655,3655,3655,3655,0
|
|
20240807,174500,588578620,3655,3655,3655,3655,0
|
|
20240807,174400,588578620,3655,3655,3655,3655,0
|
|
20240807,174300,588578620,3655,3655,3655,3655,0
|
|
20240807,174200,588578620,3655,3655,3655,3655,0
|
|
20240807,174100,588578620,3655,3655,3655,3655,0
|
|
20240807,174000,588578620,3655,3655,3655,3655,0
|
|
20240807,173900,588578620,3655,3655,3655,3655,0
|
|
20240807,173800,588578620,3655,3655,3655,3655,0
|
|
20240807,173700,588578620,3655,3655,3655,3655,0
|
|
20240807,173600,588578620,3655,3655,3655,3655,0
|
|
20240807,173500,588578620,3655,3655,3655,3655,0
|
|
20240807,173400,588578620,3655,3655,3655,3655,0
|
|
20240807,173300,588578620,3655,3655,3655,3655,0
|
|
20240807,173200,588578620,3655,3655,3655,3655,0
|
|
20240807,173100,588578620,3655,3655,3655,3655,0
|
|
20240807,173000,588578620,3655,3655,3655,3655,0
|
|
20240807,172900,588578620,3655,3655,3655,3655,0
|
|
20240807,172800,588578620,3655,3655,3655,3655,0
|
|
20240807,172700,588578620,3655,3655,3655,3655,0
|
|
20240807,172600,588578620,3655,3655,3655,3655,0
|
|
20240807,172500,588578620,3655,3655,3655,3655,0
|
|
20240807,172400,588578620,3655,3655,3655,3655,0
|
|
20240807,172300,588578620,3655,3655,3655,3655,0
|
|
20240807,172200,588578620,3655,3655,3655,3655,2897
|
|
20240807,172100,588578620,3655,3655,3655,3655,0
|
|
20240807,172000,588578620,3655,3655,3655,3655,0
|
|
20240807,171900,588578620,3655,3655,3655,3655,0
|
|
20240807,171800,588578620,3655,3655,3655,3655,0
|
|
20240807,171700,588578620,3655,3655,3655,3655,0
|
|
20240807,171600,588578620,3655,3655,3655,3655,0
|
|
20240807,171500,588578620,3655,3655,3655,3655,0
|
|
20240807,171400,588578620,3655,3655,3655,3655,0
|
|
20240807,171300,588578620,3655,3655,3655,3655,0
|
|
20240807,171200,588578620,3655,3655,3655,3655,0
|
|
20240807,171100,588578620,3655,3655,3655,3655,0
|
|
20240807,171000,588578620,3655,3655,3655,3655,0
|
|
20240807,170900,588578620,3655,3655,3655,3655,0
|
|
20240807,170800,588578620,3655,3655,3655,3655,0
|
|
20240807,170700,588578620,3655,3655,3655,3655,0
|
|
20240807,170600,588578620,3655,3655,3655,3655,0
|
|
20240807,170500,588578620,3655,3655,3655,3655,0
|
|
20240807,170400,588578620,3655,3655,3655,3655,0
|
|
20240807,170300,588578620,3655,3655,3655,3655,0
|
|
20240807,170200,588578620,3655,3655,3655,3655,0
|
|
20240807,170100,588578620,3655,3655,3655,3655,0
|
|
20240807,170000,588578620,3655,3655,3655,3655,0
|
|
20240807,165900,588578620,3655,3655,3655,3655,0
|
|
20240807,165800,588578620,3655,3655,3655,3655,0
|
|
20240807,165700,588578620,3655,3655,3655,3655,0
|
|
20240807,165600,588578620,3655,3655,3655,3655,0
|
|
20240807,165500,588578620,3655,3655,3655,3655,0
|
|
20240807,165400,588578620,3655,3655,3655,3655,0
|
|
20240807,165300,588578620,3655,3655,3655,3655,0
|
|
20240807,165200,588578620,3655,3655,3655,3655,2897
|
|
20240807,165100,588578620,3655,3655,3655,3655,0
|
|
20240807,165000,588578620,3655,3655,3655,3655,0
|
|
20240807,164900,588578620,3655,3655,3655,3655,0
|
|
20240807,164800,588578620,3655,3655,3655,3655,0
|
|
20240807,164700,588578620,3655,3655,3655,3655,0
|
|
20240807,164600,588578620,3655,3655,3655,3655,0
|
|
20240807,164500,588578620,3655,3655,3655,3655,0
|
|
20240807,164400,588578620,3655,3655,3655,3655,0
|
|
20240807,164300,588578620,3655,3655,3655,3655,0
|
|
20240807,164200,588578620,3655,3655,3655,3655,0
|
|
20240807,164100,588578620,3655,3655,3655,3655,0
|
|
20240807,164000,588578620,3655,3655,3655,3655,0
|
|
20240807,163900,588578620,3655,3655,3655,3655,0
|
|
20240807,163800,588578620,3655,3655,3655,3655,0
|
|
20240807,163700,588578620,3655,3655,3655,3655,0
|
|
20240807,163600,588578620,3655,3655,3655,3655,0
|
|
20240807,163500,588578620,3655,3655,3655,3655,0
|
|
20240807,163400,588578620,3655,3655,3655,3655,0
|
|
20240807,163300,588578620,3655,3655,3655,3655,0
|
|
20240807,163200,588578620,3655,3655,3655,3655,0
|
|
20240807,163100,588578620,3655,3655,3655,3655,0
|
|
20240807,163000,588578620,3655,3655,3655,3655,0
|
|
20240807,162900,588578620,3655,3655,3655,3655,0
|
|
20240807,162800,588578620,3655,3655,3655,3655,0
|
|
20240807,162700,588578620,3655,3655,3655,3655,0
|
|
20240807,162600,588578620,3655,3655,3655,3655,0
|
|
20240807,162500,588578620,3655,3655,3655,3655,0
|
|
20240807,162400,588578620,3655,3655,3655,3655,0
|
|
20240807,162300,588578620,3655,3655,3655,3655,0
|
|
20240807,162200,588578620,3655,3655,3655,3655,2897
|
|
20240807,162100,588578620,3655,3655,3655,3655,0
|
|
20240807,162000,588578620,3655,3655,3655,3655,0
|
|
20240807,161900,588578620,3655,3655,3655,3655,0
|
|
20240807,161800,588578620,3655,3655,3655,3655,0
|
|
20240807,161700,588578620,3655,3655,3655,3655,0
|
|
20240807,161600,588578620,3655,3655,3655,3655,0
|
|
20240807,161500,588578620,3655,3655,3655,3655,0
|
|
20240807,161400,588578620,3655,3655,3655,3655,0
|
|
20240807,161300,588578620,3655,3655,3655,3655,0
|
|
20240807,161200,588578620,3655,3655,3655,3655,0
|
|
20240807,161100,588578620,3655,3655,3655,3655,0
|
|
20240807,161000,588578620,3655,3655,3655,3655,0
|
|
20240807,160900,588578620,3655,3655,3655,3655,0
|
|
20240807,160800,588578620,3655,3655,3655,3655,0
|
|
20240807,160700,588578620,3655,3655,3655,3655,0
|
|
20240807,160600,588578620,3655,3655,3655,3655,0
|
|
20240807,160500,588578620,3655,3655,3655,3655,0
|
|
20240807,160400,588578620,3655,3655,3655,3655,0
|
|
20240807,160300,588578620,3655,3655,3655,3655,0
|
|
20240807,160200,588578620,3655,3655,3655,3655,0
|
|
20240807,160100,588578620,3655,3655,3655,3655,0
|
|
20240807,160000,588578620,3655,3655,3655,3655,0
|
|
20240807,155900,588578620,3655,3655,3655,3655,0
|
|
20240807,155800,588578620,3655,3655,3655,3655,0
|
|
20240807,155700,588578620,3655,3655,3655,3655,0
|
|
20240807,155600,588578620,3655,3655,3655,3655,0
|
|
20240807,155500,588578620,3655,3655,3655,3655,0
|
|
20240807,155400,588578620,3655,3655,3655,3655,0
|
|
20240807,155300,588578620,3655,3655,3655,3655,0
|
|
20240807,155200,588578620,3655,3655,3655,3655,2897
|
|
20240807,155100,588578620,3655,3655,3655,3655,0
|
|
20240807,155000,588578620,3655,3655,3655,3655,0
|
|
20240807,154900,588578620,3655,3655,3655,3655,0
|
|
20240807,154800,588578620,3655,3655,3655,3655,0
|
|
20240807,154700,588578620,3655,3655,3655,3655,0
|
|
20240807,154600,588578620,3655,3655,3655,3655,0
|
|
20240807,154500,588578620,3655,3655,3655,3655,0
|
|
20240807,154400,588578620,3655,3655,3655,3655,0
|
|
20240807,154300,588578620,3655,3655,3655,3655,0
|
|
20240807,154200,588578620,3655,3655,3655,3655,0
|
|
20240807,154100,588578620,3655,3655,3655,3655,0
|
|
20240807,154000,588578620,3655,3655,3655,3655,0
|
|
20240807,153900,588578620,3655,3655,3655,3655,0
|
|
20240807,153800,588578620,3655,3655,3655,3655,0
|
|
20240807,153700,588578620,3655,3655,3655,3655,0
|
|
20240807,153600,588578620,3655,3655,3655,3655,0
|
|
20240807,153500,588578620,3655,3655,3655,3655,0
|
|
20240807,153400,588578620,3655,3655,3655,3655,0
|
|
20240807,153300,588578620,3655,3655,3655,3655,0
|
|
20240807,153200,588578620,3655,3655,3655,3655,0
|
|
20240807,153100,588578620,3655,3655,3655,3655,0
|
|
20240807,153000,588578620,3655,3655,3655,3655,2897
|
|
20240807,152900,577990085,3635,3635,3635,3635,0
|
|
20240807,152800,577990085,3635,3635,3635,3635,0
|
|
20240807,152700,577990085,3635,3635,3635,3635,0
|
|
20240807,152600,577990085,3635,3635,3635,3635,0
|
|
20240807,152500,577990085,3635,3635,3635,3635,0
|
|
20240807,152400,577990085,3635,3635,3635,3635,0
|
|
20240807,152300,577990085,3635,3635,3635,3635,0
|
|
20240807,152200,577990085,3635,3635,3635,3635,0
|
|
20240807,152100,577990085,3635,3635,3635,3635,0
|
|
20240807,152000,577990085,3635,3635,3635,3635,0
|
|
20240807,151900,577990085,3635,3635,3635,3635,116
|
|
20240807,151800,577568425,3635,3640,3640,3635,744
|
|
20240807,151700,574860485,3640,3640,3640,3640,0
|
|
20240807,151600,574860485,3640,3640,3640,3640,202
|
|
20240807,151500,574125205,3635,3635,3635,3635,20
|
|
20240807,151400,574052505,3635,3640,3640,3635,201
|
|
20240807,151300,573320870,3645,3645,3645,3645,401
|
|
20240807,151200,571859225,3650,3650,3650,3650,0
|
|
20240807,151100,571859225,3650,3645,3650,3645,515
|
|
20240807,151000,569982045,3645,3645,3645,3645,0
|
|
20240807,150900,569982045,3645,3645,3645,3645,0
|
|
20240807,150800,569982045,3645,3645,3645,3645,13
|
|
20240807,150700,569934660,3640,3640,3640,3640,697
|
|
20240807,150600,567397580,3635,3635,3635,3635,0
|
|
20240807,150500,567397580,3635,3635,3635,3635,0
|
|
20240807,150400,567397580,3635,3635,3635,3635,1280
|
|
20240807,150300,562744780,3635,3635,3635,3635,0
|
|
20240807,150200,562744780,3635,3635,3635,3635,1
|
|
20240807,150100,562741145,3630,3630,3630,3630,0
|
|
20240807,150000,562741145,3630,3630,3630,3630,40
|
|
20240807,145900,562595945,3630,3630,3630,3630,0
|
|
20240807,145800,562595945,3630,3630,3630,3630,1305
|
|
20240807,145700,557858795,3630,3650,3650,3630,3107
|
|
20240807,145600,546523265,3650,3640,3650,3640,1836
|
|
20240807,145500,539833835,3630,3630,3640,3630,712
|
|
20240807,145400,537249055,3630,3635,3635,3630,119
|
|
20240807,145300,536816500,3635,3635,3635,3635,341
|
|
20240807,145200,535576965,3635,3635,3635,3630,841
|
|
20240807,145100,532520615,3635,3635,3635,3635,269
|
|
20240807,145000,531542800,3635,3635,3635,3635,0
|
|
20240807,144900,531542800,3635,3635,3635,3635,578
|
|
20240807,144800,529441770,3635,3635,3635,3635,0
|
|
20240807,144700,529441770,3635,3635,3635,3635,260
|
|
20240807,144600,528496670,3645,3645,3645,3645,3519
|
|
20240807,144500,515669915,3650,3650,3650,3650,0
|
|
20240807,144400,515669915,3650,3650,3650,3650,0
|
|
20240807,144300,515669915,3650,3650,3650,3650,0
|
|
20240807,144200,515669915,3650,3645,3650,3645,123
|
|
20240807,144100,515221465,3645,3645,3645,3645,1000
|
|
20240807,144000,511576465,3645,3645,3645,3645,0
|
|
20240807,143900,511576465,3645,3645,3645,3645,220
|
|
20240807,143800,510774565,3650,3660,3660,3650,409
|
|
20240807,143700,509280715,3665,3665,3685,3665,2465
|
|
20240807,143600,500243390,3685,3685,3685,3685,95
|
|
20240807,143500,499893315,3670,3670,3670,3670,203
|
|
20240807,143400,499148305,3670,3670,3670,3670,0
|
|
20240807,143300,499148305,3670,3670,3670,3670,0
|
|
20240807,143200,499148305,3670,3670,3670,3670,21
|
|
20240807,143100,499071235,3675,3675,3675,3675,0
|
|
20240807,143000,499071235,3675,3685,3685,3675,31
|
|
20240807,142900,498957155,3690,3690,3690,3690,0
|
|
20240807,142800,498957155,3690,3690,3690,3690,0
|
|
20240807,142700,498957155,3690,3690,3690,3690,0
|
|
20240807,142600,498957155,3690,3690,3690,3690,0
|
|
20240807,142500,498957155,3690,3665,3690,3665,1000
|
|
20240807,142400,495277820,3650,3650,3650,3650,1
|
|
20240807,142300,495274170,3650,3650,3650,3650,0
|
|
20240807,142200,495274170,3650,3650,3650,3650,0
|
|
20240807,142100,495274170,3650,3655,3655,3650,1000
|
|
20240807,142000,491622955,3665,3665,3665,3665,0
|
|
20240807,141900,491622955,3665,3670,3680,3665,2419
|
|
20240807,141800,482745040,3670,3670,3670,3670,0
|
|
20240807,141700,482745040,3670,3670,3670,3670,0
|
|
20240807,141600,482745040,3670,3670,3670,3670,0
|
|
20240807,141500,482745040,3670,3670,3670,3670,0
|
|
20240807,141400,482745040,3670,3670,3670,3670,0
|
|
20240807,141300,482745040,3670,3670,3670,3670,0
|
|
20240807,141200,482745040,3670,3670,3670,3670,1000
|
|
20240807,141100,479075040,3675,3675,3675,3675,0
|
|
20240807,141000,479075040,3675,3675,3675,3675,0
|
|
20240807,140900,479075040,3675,3675,3675,3675,39
|
|
20240807,140800,478931715,3675,3675,3675,3675,0
|
|
20240807,140700,478931715,3675,3675,3675,3675,0
|
|
20240807,140600,478931715,3675,3675,3675,3675,152
|
|
20240807,140500,478373115,3675,3675,3675,3675,139
|
|
20240807,140400,477862290,3675,3675,3675,3675,100
|
|
20240807,140300,477494790,3680,3675,3680,3675,110
|
|
20240807,140200,477090490,3680,3680,3680,3680,0
|
|
20240807,140100,477090490,3680,3680,3680,3680,28
|
|
20240807,140000,476987450,3680,3680,3680,3680,0
|
|
20240807,135900,476987450,3680,3680,3680,3680,100
|
|
20240807,135800,476619450,3680,3680,3680,3680,0
|
|
20240807,135700,476619450,3680,3680,3680,3680,750
|
|
20240807,135600,473859450,3680,3680,3680,3680,125
|
|
20240807,135500,473399450,3685,3685,3685,3685,0
|
|
20240807,135400,473399450,3685,3685,3685,3685,0
|
|
20240807,135300,473399450,3685,3685,3685,3685,0
|
|
20240807,135200,473399450,3685,3685,3685,3685,0
|
|
20240807,135100,473399450,3685,3685,3685,3685,0
|
|
20240807,135000,473399450,3685,3685,3685,3685,0
|
|
20240807,134900,473399450,3685,3685,3685,3685,18
|
|
20240807,134800,473333120,3685,3685,3685,3685,0
|
|
20240807,134700,473333120,3685,3685,3685,3685,39
|
|
20240807,134600,473189405,3680,3680,3680,3680,0
|
|
20240807,134500,473189405,3680,3680,3680,3680,0
|
|
20240807,134400,473189405,3680,3680,3680,3680,352
|
|
20240807,134300,471894045,3680,3680,3680,3680,0
|
|
20240807,134200,471894045,3680,3680,3680,3680,30
|
|
20240807,134100,471783645,3680,3680,3680,3680,4
|
|
20240807,134000,471768925,3685,3685,3685,3685,0
|
|
20240807,133900,471768925,3685,3685,3685,3685,0
|
|
20240807,133800,471768925,3685,3685,3685,3685,16
|
|
20240807,133700,471709965,3690,3690,3690,3690,30
|
|
20240807,133600,471599265,3685,3685,3685,3685,0
|
|
20240807,133500,471599265,3685,3685,3685,3685,260
|
|
20240807,133400,470641165,3685,3685,3685,3685,186
|
|
20240807,133300,469955755,3685,3685,3685,3685,0
|
|
20240807,133200,469955755,3685,3685,3685,3685,1
|
|
20240807,133100,469952070,3675,3675,3675,3675,0
|
|
20240807,133000,469952070,3675,3675,3675,3675,0
|
|
20240807,132900,469952070,3675,3675,3675,3675,0
|
|
20240807,132800,469952070,3675,3675,3675,3675,0
|
|
20240807,132700,469952070,3675,3680,3680,3675,200
|
|
20240807,132600,469216570,3685,3685,3685,3685,0
|
|
20240807,132500,469216570,3685,3685,3685,3685,0
|
|
20240807,132400,469216570,3685,3685,3685,3685,0
|
|
20240807,132300,469216570,3685,3685,3685,3685,0
|
|
20240807,132200,469216570,3685,3685,3685,3685,0
|
|
20240807,132100,469216570,3685,3685,3685,3685,0
|
|
20240807,132000,469216570,3685,3685,3685,3685,0
|
|
20240807,131900,469216570,3685,3685,3685,3685,13
|
|
20240807,131800,469168665,3690,3690,3690,3690,0
|
|
20240807,131700,469168665,3690,3690,3690,3690,1
|
|
20240807,131600,469164975,3685,3670,3685,3670,1002
|
|
20240807,131500,465474135,3665,3665,3665,3665,103
|
|
20240807,131400,465096640,3665,3665,3665,3665,1
|
|
20240807,131300,465092975,3660,3655,3660,3655,957
|
|
20240807,131200,461590605,3665,3665,3665,3665,0
|
|
20240807,131100,461590605,3665,3660,3665,3660,287
|
|
20240807,131000,460540180,3665,3665,3665,3665,102
|
|
20240807,130900,460166350,3665,3665,3665,3665,150
|
|
20240807,130800,459616600,3670,3670,3670,3670,0
|
|
20240807,130700,459616600,3670,3670,3670,3670,0
|
|
20240807,130600,459616600,3670,3670,3670,3670,1
|
|
20240807,130500,459612930,3665,3665,3665,3665,0
|
|
20240807,130400,459612930,3665,3665,3665,3665,0
|
|
20240807,130300,459612930,3665,3665,3665,3665,6
|
|
20240807,130200,459590940,3660,3660,3660,3660,275
|
|
20240807,130100,458584440,3660,3660,3660,3660,0
|
|
20240807,130000,458584440,3660,3660,3660,3660,0
|
|
20240807,125900,458584440,3660,3660,3660,3660,0
|
|
20240807,125800,458584440,3660,3655,3660,3655,252
|
|
20240807,125700,457663370,3665,3665,3665,3665,0
|
|
20240807,125600,457663370,3665,3670,3670,3665,1952
|
|
20240807,125500,450501035,3670,3670,3670,3670,0
|
|
20240807,125400,450501035,3670,3690,3690,3670,2339
|
|
20240807,125300,441893205,3690,3690,3690,3690,0
|
|
20240807,125200,441893205,3690,3690,3690,3690,67
|
|
20240807,125100,441645975,3695,3695,3695,3695,0
|
|
20240807,125000,441645975,3695,3695,3695,3695,0
|
|
20240807,124900,441645975,3695,3690,3695,3690,2
|
|
20240807,124800,441638590,3690,3690,3690,3690,0
|
|
20240807,124700,441638590,3690,3690,3690,3690,100
|
|
20240807,124600,441269590,3695,3695,3695,3695,1
|
|
20240807,124500,441265895,3680,3680,3680,3680,16
|
|
20240807,124400,441207015,3680,3680,3680,3680,150
|
|
20240807,124300,440655015,3695,3690,3695,3690,1378
|
|
20240807,124200,435563325,3695,3685,3695,3685,560
|
|
20240807,124100,433499710,3685,3685,3685,3685,19
|
|
20240807,124000,433429695,3685,3685,3685,3685,0
|
|
20240807,123900,433429695,3685,3685,3685,3685,378
|
|
20240807,123800,432036765,3685,3685,3685,3685,3
|
|
20240807,123700,432025710,3685,3685,3685,3685,0
|
|
20240807,123600,432025710,3685,3685,3685,3685,0
|
|
20240807,123500,432025710,3685,3685,3685,3685,0
|
|
20240807,123400,432025710,3685,3685,3685,3685,2
|
|
20240807,123300,432018340,3685,3685,3685,3685,30
|
|
20240807,123200,431907790,3685,3685,3685,3685,0
|
|
20240807,123100,431907790,3685,3680,3685,3680,265
|
|
20240807,123000,430931370,3680,3680,3680,3680,200
|
|
20240807,122900,430195370,3685,3685,3685,3685,0
|
|
20240807,122800,430195370,3685,3685,3685,3685,0
|
|
20240807,122700,430195370,3685,3685,3685,3685,136
|
|
20240807,122600,429694210,3685,3685,3685,3685,299
|
|
20240807,122500,428592395,3695,3695,3695,3695,0
|
|
20240807,122400,428592395,3695,3675,3695,3675,220
|
|
20240807,122300,427782800,3670,3660,3670,3660,623
|
|
20240807,122200,425498390,3670,3670,3670,3670,351
|
|
20240807,122100,424210220,3670,3670,3670,3670,0
|
|
20240807,122000,424210220,3670,3660,3670,3660,3758
|
|
20240807,121900,410449675,3665,3665,3665,3665,535
|
|
20240807,121800,408488900,3675,3675,3675,3670,502
|
|
20240807,121700,406646050,3680,3675,3680,3675,852
|
|
20240807,121600,403513450,3690,3730,3730,3675,7488
|
|
20240807,121500,375804735,3720,3720,3720,3720,1
|
|
20240807,121400,375801015,3720,3715,3735,3700,1714
|
|
20240807,121300,369443480,3715,3715,3715,3715,188
|
|
20240807,121200,368745060,3715,3700,3715,3690,1501
|
|
20240807,121100,363189340,3700,3700,3700,3700,4
|
|
20240807,121000,363174540,3700,3700,3700,3700,250
|
|
20240807,120900,362249540,3700,3700,3700,3700,94
|
|
20240807,120800,361901740,3700,3700,3700,3700,20
|
|
20240807,120700,361827740,3700,3695,3700,3685,1161
|
|
20240807,120600,357533175,3695,3695,3695,3695,1697
|
|
20240807,120500,351262760,3695,3695,3695,3695,1
|
|
20240807,120400,351259065,3685,3685,3695,3685,67
|
|
20240807,120300,351012160,3675,3670,3695,3670,1302
|
|
20240807,120200,346220645,3670,3670,3670,3670,106
|
|
20240807,120100,345831625,3670,3670,3670,3670,100
|
|
20240807,120000,345464625,3660,3660,3660,3660,56
|
|
20240807,115900,345259665,3660,3660,3660,3660,1132
|
|
20240807,115800,341116545,3660,3660,3660,3660,7
|
|
20240807,115700,341090925,3660,3660,3660,3660,0
|
|
20240807,115600,341090925,3660,3670,3680,3655,1608
|
|
20240807,115500,335202195,3670,3665,3670,3665,300
|
|
20240807,115400,334102220,3665,3665,3665,3665,0
|
|
20240807,115300,334102220,3665,3665,3665,3665,0
|
|
20240807,115200,334102220,3665,3665,3665,3665,0
|
|
20240807,115100,334102220,3665,3665,3665,3665,0
|
|
20240807,115000,334102220,3665,3665,3665,3665,20
|
|
20240807,114900,334028920,3665,3665,3665,3665,0
|
|
20240807,114800,334028920,3665,3665,3665,3665,500
|
|
20240807,114700,332196420,3665,3665,3665,3665,0
|
|
20240807,114600,332196420,3665,3660,3665,3660,40
|
|
20240807,114500,332050010,3660,3655,3660,3655,1000
|
|
20240807,114400,328390250,3655,3655,3655,3655,14
|
|
20240807,114300,328339080,3650,3650,3650,3650,1
|
|
20240807,114200,328335430,3655,3655,3655,3655,5
|
|
20240807,114100,328317155,3650,3650,3650,3650,284
|
|
20240807,114000,327280555,3650,3650,3650,3650,28
|
|
20240807,113900,327178355,3660,3660,3660,3660,100
|
|
20240807,113800,326812355,3650,3650,3650,3650,0
|
|
20240807,113700,326812355,3650,3650,3650,3650,0
|
|
20240807,113600,326812355,3650,3650,3650,3650,39
|
|
20240807,113500,326670005,3660,3660,3660,3660,10
|
|
20240807,113400,326633405,3660,3660,3660,3660,201
|
|
20240807,113300,325897745,3660,3650,3660,3650,662
|
|
20240807,113200,323478740,3655,3655,3655,3655,1
|
|
20240807,113100,323475085,3650,3660,3660,3650,40
|
|
20240807,113000,323329075,3655,3655,3655,3655,706
|
|
20240807,112900,320748645,3655,3655,3655,3655,1
|
|
20240807,112800,320744990,3640,3640,3640,3640,1000
|
|
20240807,112700,317104990,3660,3660,3660,3660,1
|
|
20240807,112600,317101330,3655,3655,3655,3655,500
|
|
20240807,112500,315273830,3655,3655,3655,3655,4
|
|
20240807,112400,315259210,3655,3655,3655,3655,1
|
|
20240807,112300,315255555,3650,3650,3650,3650,1001
|
|
20240807,112200,311601905,3640,3640,3640,3640,0
|
|
20240807,112100,311601905,3640,3640,3650,3640,2644
|
|
20240807,112000,301964795,3635,3630,3635,3630,1517
|
|
20240807,111900,296450510,3625,3625,3625,3625,11431
|
|
20240807,111800,255013135,3620,3620,3620,3620,20
|
|
20240807,111700,254940735,3625,3625,3625,3625,300
|
|
20240807,111600,253853235,3625,3625,3625,3625,1
|
|
20240807,111500,253849610,3620,3620,3620,3620,117
|
|
20240807,111400,253426070,3610,3610,3610,3610,0
|
|
20240807,111300,253426070,3610,3610,3610,3610,391
|
|
20240807,111200,252014560,3600,3620,3620,3600,761
|
|
20240807,111100,249269740,3605,3605,3605,3605,1000
|
|
20240807,111000,245664740,3625,3625,3625,3625,75
|
|
20240807,110900,245392865,3625,3625,3625,3625,1
|
|
20240807,110800,245389240,3625,3615,3625,3615,3
|
|
20240807,110700,245378385,3615,3615,3615,3615,1100
|
|
20240807,110600,241401885,3615,3615,3615,3615,0
|
|
20240807,110500,241401885,3615,3620,3620,3605,786
|
|
20240807,110400,238559595,3605,3605,3605,3605,0
|
|
20240807,110300,238559595,3605,3615,3615,3605,463
|
|
20240807,110200,236885870,3620,3625,3625,3620,331
|
|
20240807,110100,235687625,3630,3620,3630,3620,102
|
|
20240807,110000,235317385,3635,3635,3635,3635,486
|
|
20240807,105900,233550775,3640,3645,3645,3640,1125
|
|
20240807,105800,229453275,3645,3645,3645,3645,1
|
|
20240807,105700,229449630,3640,3640,3640,3640,1106
|
|
20240807,105600,225423790,3635,3635,3635,3635,0
|
|
20240807,105500,225423790,3635,3640,3640,3635,1240
|
|
20240807,105400,220915440,3640,3640,3640,3640,9
|
|
20240807,105300,220882680,3635,3635,3635,3635,0
|
|
20240807,105200,220882680,3635,3635,3640,3635,1334
|
|
20240807,105100,216029545,3630,3630,3630,3630,5
|
|
20240807,105000,216011395,3630,3630,3630,3630,12
|
|
20240807,104900,215967835,3635,3635,3635,3635,85
|
|
20240807,104800,215658860,3635,3635,3635,3635,1
|
|
20240807,104700,215655225,3640,3635,3640,3635,68
|
|
20240807,104600,215407875,3640,3640,3640,3640,3
|
|
20240807,104500,215396955,3640,3625,3640,3625,2969
|
|
20240807,104400,204624300,3625,3625,3625,3625,0
|
|
20240807,104300,204624300,3625,3620,3625,3620,2
|
|
20240807,104200,204617055,3620,3620,3620,3620,1
|
|
20240807,104100,204613435,3625,3625,3625,3625,0
|
|
20240807,104000,204613435,3625,3625,3625,3625,0
|
|
20240807,103900,204613435,3625,3625,3625,3615,56
|
|
20240807,103800,204410715,3615,3615,3615,3615,0
|
|
20240807,103700,204410715,3615,3615,3615,3615,459
|
|
20240807,103600,202751430,3615,3615,3615,3615,500
|
|
20240807,103500,200943930,3615,3615,3615,3615,553
|
|
20240807,103400,198944835,3615,3615,3615,3615,2
|
|
20240807,103300,198937605,3615,3615,3615,3615,0
|
|
20240807,103200,198937605,3615,3615,3615,3615,500
|
|
20240807,103100,197130105,3615,3615,3615,3615,125
|
|
20240807,103000,196678230,3615,3615,3615,3615,0
|
|
20240807,102900,196678230,3615,3615,3615,3615,10
|
|
20240807,102800,196642080,3615,3605,3615,3605,1424
|
|
20240807,102700,191499370,3610,3610,3610,3610,300
|
|
20240807,102600,190416370,3610,3610,3610,3610,1300
|
|
20240807,102500,185723370,3610,3610,3610,3610,100
|
|
20240807,102400,185362370,3610,3600,3610,3600,267
|
|
20240807,102300,184399505,3605,3605,3605,3605,0
|
|
20240807,102200,184399505,3605,3610,3610,3605,8
|
|
20240807,102100,184370640,3610,3605,3610,3605,155
|
|
20240807,102000,183811765,3600,3600,3600,3600,0
|
|
20240807,101900,183811765,3600,3595,3600,3595,365
|
|
20240807,101800,182497985,3595,3595,3595,3595,387
|
|
20240807,101700,181106720,3595,3595,3595,3595,0
|
|
20240807,101600,181106720,3595,3595,3595,3595,0
|
|
20240807,101500,181106720,3595,3595,3595,3595,0
|
|
20240807,101400,181106720,3595,3595,3595,3595,500
|
|
20240807,101300,179309220,3595,3590,3595,3590,1500
|
|
20240807,101200,173920590,3580,3580,3580,3580,800
|
|
20240807,101100,171056590,3585,3595,3595,3585,915
|
|
20240807,101000,167776045,3595,3595,3595,3595,602
|
|
20240807,100900,165611855,3595,3595,3595,3595,3
|
|
20240807,100800,165601070,3595,3595,3595,3595,0
|
|
20240807,100700,165601070,3595,3600,3600,3595,236
|
|
20240807,100600,164752385,3610,3600,3610,3600,673
|
|
20240807,100500,162329015,3595,3590,3595,3590,1338
|
|
20240807,100400,157520845,3590,3590,3590,3590,0
|
|
20240807,100300,157520845,3590,3590,3590,3590,110
|
|
20240807,100200,157125945,3580,3580,3580,3580,163
|
|
20240807,100100,156542405,3585,3590,3590,3585,187
|
|
20240807,100000,155871695,3595,3595,3595,3595,0
|
|
20240807,095900,155871695,3595,3595,3595,3595,2
|
|
20240807,095800,155864505,3595,3590,3595,3590,102
|
|
20240807,095700,155498315,3590,3590,3590,3585,100
|
|
20240807,095600,155139440,3575,3590,3590,3575,101
|
|
20240807,095500,154778350,3585,3585,3585,3585,238
|
|
20240807,095400,153925120,3575,3585,3585,3575,953
|
|
20240807,095300,150517400,3585,3580,3585,3580,528
|
|
20240807,095200,148627155,3575,3570,3575,3565,896
|
|
20240807,095100,145428455,3570,3570,3570,3570,200
|
|
20240807,095000,144714455,3575,3575,3575,3575,0
|
|
20240807,094900,144714455,3575,3575,3575,3575,656
|
|
20240807,094800,142369255,3575,3575,3575,3575,0
|
|
20240807,094700,142369255,3575,3575,3575,3575,160
|
|
20240807,094600,141797255,3575,3575,3575,3575,40
|
|
20240807,094500,141654255,3575,3575,3575,3575,0
|
|
20240807,094400,141654255,3575,3580,3580,3575,406
|
|
20240807,094300,140200805,3570,3575,3575,3570,1220
|
|
20240807,094200,135844400,3575,3570,3575,3570,536
|
|
20240807,094100,133928260,3565,3565,3565,3565,1
|
|
20240807,094000,133924695,3560,3550,3560,3550,834
|
|
20240807,093900,130956345,3555,3565,3565,3555,1640
|
|
20240807,093800,125124045,3565,3590,3590,3565,4394
|
|
20240807,093700,109412300,3595,3595,3595,3595,0
|
|
20240807,093600,109412300,3595,3590,3595,3590,54
|
|
20240807,093500,109218290,3595,3595,3595,3595,70
|
|
20240807,093400,108966640,3595,3595,3595,3595,501
|
|
20240807,093300,107165545,3595,3590,3595,3590,51
|
|
20240807,093200,106982320,3590,3590,3590,3590,47
|
|
20240807,093100,106813590,3580,3590,3595,3580,304
|
|
20240807,093000,105724900,3580,3580,3580,3580,1000
|
|
20240807,092900,102144900,3595,3595,3595,3595,0
|
|
20240807,092800,102144900,3595,3595,3595,3595,101
|
|
20240807,092700,101781805,3605,3605,3605,3605,107
|
|
20240807,092600,101396070,3605,3605,3605,3605,11
|
|
20240807,092500,101356415,3610,3610,3610,3610,0
|
|
20240807,092400,101356415,3610,3595,3610,3595,1000
|
|
20240807,092300,97750945,3585,3585,3585,3585,0
|
|
20240807,092200,97750945,3585,3570,3585,3570,1671
|
|
20240807,092100,91771770,3570,3575,3575,3570,154
|
|
20240807,092000,91221470,3570,3555,3570,3555,658
|
|
20240807,091900,88878280,3550,3550,3550,3550,0
|
|
20240807,091800,88878280,3550,3550,3550,3550,175
|
|
20240807,091700,88257030,3545,3545,3545,3545,507
|
|
20240807,091600,86459715,3545,3545,3545,3545,0
|
|
20240807,091500,86459715,3545,3555,3555,3545,670
|
|
20240807,091400,84082865,3555,3550,3555,3550,442
|
|
20240807,091300,82513465,3555,3555,3555,3555,10
|
|
20240807,091200,82477915,3580,3580,3580,3580,0
|
|
20240807,091100,82477915,3580,3580,3580,3580,0
|
|
20240807,091000,82477915,3580,3580,3580,3580,0
|
|
20240807,090900,82477915,3580,3580,3580,3580,1
|
|
20240807,090800,82474335,3545,3550,3575,3545,3435
|
|
20240807,090700,70276395,3540,3535,3540,3535,1165
|
|
20240807,090600,66157280,3540,3540,3540,3540,0
|
|
20240807,090500,66157280,3540,3510,3540,3510,7
|
|
20240807,090400,66132620,3545,3540,3545,3540,116
|
|
20240807,090300,65721975,3535,3495,3535,3495,2277
|
|
20240807,090200,57726035,3495,3495,3495,3495,63
|
|
20240807,090100,57505850,3495,3495,3500,3495,1237
|
|
20240807,090000,53178190,3500,3440,3515,3440,15434
|