745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,212200,301109865,3685,3685,3685,3685,5418
|
|
20240809,212100,301109865,3685,3685,3685,3685,0
|
|
20240809,212000,301109865,3685,3685,3685,3685,0
|
|
20240809,211900,301109865,3685,3685,3685,3685,0
|
|
20240809,211800,301109865,3685,3685,3685,3685,0
|
|
20240809,211700,301109865,3685,3685,3685,3685,0
|
|
20240809,211600,301109865,3685,3685,3685,3685,0
|
|
20240809,211500,301109865,3685,3685,3685,3685,0
|
|
20240809,211400,301109865,3685,3685,3685,3685,0
|
|
20240809,211300,301109865,3685,3685,3685,3685,0
|
|
20240809,211200,301109865,3685,3685,3685,3685,0
|
|
20240809,211100,301109865,3685,3685,3685,3685,0
|
|
20240809,211000,301109865,3685,3685,3685,3685,0
|
|
20240809,210900,301109865,3685,3685,3685,3685,0
|
|
20240809,210800,301109865,3685,3685,3685,3685,0
|
|
20240809,210700,301109865,3685,3685,3685,3685,0
|
|
20240809,210600,301109865,3685,3685,3685,3685,0
|
|
20240809,210500,301109865,3685,3685,3685,3685,0
|
|
20240809,210400,301109865,3685,3685,3685,3685,0
|
|
20240809,210300,301109865,3685,3685,3685,3685,0
|
|
20240809,210200,301109865,3685,3685,3685,3685,0
|
|
20240809,210100,301109865,3685,3685,3685,3685,0
|
|
20240809,210000,301109865,3685,3685,3685,3685,0
|
|
20240809,205900,301109865,3685,3685,3685,3685,0
|
|
20240809,205800,301109865,3685,3685,3685,3685,0
|
|
20240809,205700,301109865,3685,3685,3685,3685,0
|
|
20240809,205600,301109865,3685,3685,3685,3685,0
|
|
20240809,205500,301109865,3685,3685,3685,3685,0
|
|
20240809,205400,301109865,3685,3685,3685,3685,0
|
|
20240809,205300,301109865,3685,3685,3685,3685,0
|
|
20240809,205200,301109865,3685,3685,3685,3685,5418
|
|
20240809,205100,301109865,3685,3685,3685,3685,0
|
|
20240809,205000,301109865,3685,3685,3685,3685,0
|
|
20240809,204900,301109865,3685,3685,3685,3685,0
|
|
20240809,204800,301109865,3685,3685,3685,3685,0
|
|
20240809,204700,301109865,3685,3685,3685,3685,0
|
|
20240809,204600,301109865,3685,3685,3685,3685,0
|
|
20240809,204500,301109865,3685,3685,3685,3685,0
|
|
20240809,204400,301109865,3685,3685,3685,3685,0
|
|
20240809,204300,301109865,3685,3685,3685,3685,0
|
|
20240809,204200,301109865,3685,3685,3685,3685,0
|
|
20240809,204100,301109865,3685,3685,3685,3685,0
|
|
20240809,204000,301109865,3685,3685,3685,3685,0
|
|
20240809,203900,301109865,3685,3685,3685,3685,0
|
|
20240809,203800,301109865,3685,3685,3685,3685,0
|
|
20240809,203700,301109865,3685,3685,3685,3685,0
|
|
20240809,203600,301109865,3685,3685,3685,3685,0
|
|
20240809,203500,301109865,3685,3685,3685,3685,0
|
|
20240809,203400,301109865,3685,3685,3685,3685,0
|
|
20240809,203300,301109865,3685,3685,3685,3685,0
|
|
20240809,203200,301109865,3685,3685,3685,3685,0
|
|
20240809,203100,301109865,3685,3685,3685,3685,0
|
|
20240809,203000,301109865,3685,3685,3685,3685,0
|
|
20240809,202900,301109865,3685,3685,3685,3685,0
|
|
20240809,202800,301109865,3685,3685,3685,3685,0
|
|
20240809,202700,301109865,3685,3685,3685,3685,0
|
|
20240809,202600,301109865,3685,3685,3685,3685,0
|
|
20240809,202500,301109865,3685,3685,3685,3685,0
|
|
20240809,202400,301109865,3685,3685,3685,3685,0
|
|
20240809,202300,301109865,3685,3685,3685,3685,0
|
|
20240809,202200,301109865,3685,3685,3685,3685,5418
|
|
20240809,202100,301109865,3685,3685,3685,3685,0
|
|
20240809,202000,301109865,3685,3685,3685,3685,0
|
|
20240809,201900,301109865,3685,3685,3685,3685,0
|
|
20240809,201800,301109865,3685,3685,3685,3685,0
|
|
20240809,201700,301109865,3685,3685,3685,3685,0
|
|
20240809,201600,301109865,3685,3685,3685,3685,0
|
|
20240809,201500,301109865,3685,3685,3685,3685,0
|
|
20240809,201400,301109865,3685,3685,3685,3685,0
|
|
20240809,201300,301109865,3685,3685,3685,3685,0
|
|
20240809,201200,301109865,3685,3685,3685,3685,0
|
|
20240809,201100,301109865,3685,3685,3685,3685,0
|
|
20240809,201000,301109865,3685,3685,3685,3685,0
|
|
20240809,200900,301109865,3685,3685,3685,3685,0
|
|
20240809,200800,301109865,3685,3685,3685,3685,0
|
|
20240809,200700,301109865,3685,3685,3685,3685,0
|
|
20240809,200600,301109865,3685,3685,3685,3685,0
|
|
20240809,200500,301109865,3685,3685,3685,3685,0
|
|
20240809,200400,301109865,3685,3685,3685,3685,0
|
|
20240809,200300,301109865,3685,3685,3685,3685,0
|
|
20240809,200200,301109865,3685,3685,3685,3685,0
|
|
20240809,200100,301109865,3685,3685,3685,3685,0
|
|
20240809,200000,301109865,3685,3685,3685,3685,0
|
|
20240809,195900,301109865,3685,3685,3685,3685,0
|
|
20240809,195800,301109865,3685,3685,3685,3685,0
|
|
20240809,195700,301109865,3685,3685,3685,3685,0
|
|
20240809,195600,301109865,3685,3685,3685,3685,0
|
|
20240809,195500,301109865,3685,3685,3685,3685,0
|
|
20240809,195400,301109865,3685,3685,3685,3685,0
|
|
20240809,195300,301109865,3685,3685,3685,3685,0
|
|
20240809,195200,301109865,3685,3685,3685,3685,5418
|
|
20240809,195100,301109865,3685,3685,3685,3685,0
|
|
20240809,195000,301109865,3685,3685,3685,3685,0
|
|
20240809,194900,301109865,3685,3685,3685,3685,0
|
|
20240809,194800,301109865,3685,3685,3685,3685,0
|
|
20240809,194700,301109865,3685,3685,3685,3685,0
|
|
20240809,194600,301109865,3685,3685,3685,3685,0
|
|
20240809,194500,301109865,3685,3685,3685,3685,0
|
|
20240809,194400,301109865,3685,3685,3685,3685,0
|
|
20240809,194300,301109865,3685,3685,3685,3685,0
|
|
20240809,194200,301109865,3685,3685,3685,3685,0
|
|
20240809,194100,301109865,3685,3685,3685,3685,0
|
|
20240809,194000,301109865,3685,3685,3685,3685,0
|
|
20240809,193900,301109865,3685,3685,3685,3685,0
|
|
20240809,193800,301109865,3685,3685,3685,3685,0
|
|
20240809,193700,301109865,3685,3685,3685,3685,0
|
|
20240809,193600,301109865,3685,3685,3685,3685,0
|
|
20240809,193500,301109865,3685,3685,3685,3685,0
|
|
20240809,193400,301109865,3685,3685,3685,3685,0
|
|
20240809,193300,301109865,3685,3685,3685,3685,0
|
|
20240809,193200,301109865,3685,3685,3685,3685,0
|
|
20240809,193100,301109865,3685,3685,3685,3685,0
|
|
20240809,193000,301109865,3685,3685,3685,3685,0
|
|
20240809,192900,301109865,3685,3685,3685,3685,0
|
|
20240809,192800,301109865,3685,3685,3685,3685,0
|
|
20240809,192700,301109865,3685,3685,3685,3685,0
|
|
20240809,192600,301109865,3685,3685,3685,3685,0
|
|
20240809,192500,301109865,3685,3685,3685,3685,0
|
|
20240809,192400,301109865,3685,3685,3685,3685,0
|
|
20240809,192300,301109865,3685,3685,3685,3685,0
|
|
20240809,192200,301109865,3685,3685,3685,3685,5418
|
|
20240809,192100,301109865,3685,3685,3685,3685,0
|
|
20240809,192000,301109865,3685,3685,3685,3685,0
|
|
20240809,191900,301109865,3685,3685,3685,3685,0
|
|
20240809,191800,301109865,3685,3685,3685,3685,0
|
|
20240809,191700,301109865,3685,3685,3685,3685,0
|
|
20240809,191600,301109865,3685,3685,3685,3685,0
|
|
20240809,191500,301109865,3685,3685,3685,3685,0
|
|
20240809,191400,301109865,3685,3685,3685,3685,0
|
|
20240809,191300,301109865,3685,3685,3685,3685,0
|
|
20240809,191200,301109865,3685,3685,3685,3685,0
|
|
20240809,191100,301109865,3685,3685,3685,3685,0
|
|
20240809,191000,301109865,3685,3685,3685,3685,0
|
|
20240809,190900,301109865,3685,3685,3685,3685,0
|
|
20240809,190800,301109865,3685,3685,3685,3685,0
|
|
20240809,190700,301109865,3685,3685,3685,3685,0
|
|
20240809,190600,301109865,3685,3685,3685,3685,0
|
|
20240809,190500,301109865,3685,3685,3685,3685,0
|
|
20240809,190400,301109865,3685,3685,3685,3685,0
|
|
20240809,190300,301109865,3685,3685,3685,3685,0
|
|
20240809,190200,301109865,3685,3685,3685,3685,0
|
|
20240809,190100,301109865,3685,3685,3685,3685,0
|
|
20240809,190000,301109865,3685,3685,3685,3685,0
|
|
20240809,185900,301109865,3685,3685,3685,3685,0
|
|
20240809,185800,301109865,3685,3685,3685,3685,0
|
|
20240809,185700,301109865,3685,3685,3685,3685,0
|
|
20240809,185600,301109865,3685,3685,3685,3685,0
|
|
20240809,185500,301109865,3685,3685,3685,3685,0
|
|
20240809,185400,301109865,3685,3685,3685,3685,0
|
|
20240809,185300,301109865,3685,3685,3685,3685,0
|
|
20240809,185200,301109865,3685,3685,3685,3685,5418
|
|
20240809,185100,301109865,3685,3685,3685,3685,0
|
|
20240809,185000,301109865,3685,3685,3685,3685,0
|
|
20240809,184900,301109865,3685,3685,3685,3685,0
|
|
20240809,184800,301109865,3685,3685,3685,3685,0
|
|
20240809,184700,301109865,3685,3685,3685,3685,0
|
|
20240809,184600,301109865,3685,3685,3685,3685,0
|
|
20240809,184500,301109865,3685,3685,3685,3685,0
|
|
20240809,184400,301109865,3685,3685,3685,3685,0
|
|
20240809,184300,301109865,3685,3685,3685,3685,0
|
|
20240809,184200,301109865,3685,3685,3685,3685,0
|
|
20240809,184100,301109865,3685,3685,3685,3685,0
|
|
20240809,184000,301109865,3685,3685,3685,3685,0
|
|
20240809,183900,301109865,3685,3685,3685,3685,0
|
|
20240809,183800,301109865,3685,3685,3685,3685,0
|
|
20240809,183700,301109865,3685,3685,3685,3685,0
|
|
20240809,183600,301109865,3685,3685,3685,3685,0
|
|
20240809,183500,301109865,3685,3685,3685,3685,0
|
|
20240809,183400,301109865,3685,3685,3685,3685,0
|
|
20240809,183300,301109865,3685,3685,3685,3685,0
|
|
20240809,183200,301109865,3685,3685,3685,3685,0
|
|
20240809,183100,301109865,3685,3685,3685,3685,0
|
|
20240809,183000,301109865,3685,3685,3685,3685,0
|
|
20240809,182900,301109865,3685,3685,3685,3685,0
|
|
20240809,182800,301109865,3685,3685,3685,3685,0
|
|
20240809,182700,301109865,3685,3685,3685,3685,0
|
|
20240809,182600,301109865,3685,3685,3685,3685,0
|
|
20240809,182500,301109865,3685,3685,3685,3685,0
|
|
20240809,182400,301109865,3685,3685,3685,3685,0
|
|
20240809,182300,301109865,3685,3685,3685,3685,0
|
|
20240809,182200,301109865,3685,3685,3685,3685,5418
|
|
20240809,182100,301109865,3685,3685,3685,3685,0
|
|
20240809,182000,301109865,3685,3685,3685,3685,0
|
|
20240809,181900,301109865,3685,3685,3685,3685,0
|
|
20240809,181800,301109865,3685,3685,3685,3685,0
|
|
20240809,181700,301109865,3685,3685,3685,3685,0
|
|
20240809,181600,301109865,3685,3685,3685,3685,0
|
|
20240809,181500,301109865,3685,3685,3685,3685,0
|
|
20240809,181400,301109865,3685,3685,3685,3685,0
|
|
20240809,181300,301109865,3685,3685,3685,3685,0
|
|
20240809,181200,301109865,3685,3685,3685,3685,0
|
|
20240809,181100,301109865,3685,3685,3685,3685,0
|
|
20240809,181000,301109865,3685,3685,3685,3685,0
|
|
20240809,180900,301109865,3685,3685,3685,3685,0
|
|
20240809,180800,301109865,3685,3685,3685,3685,0
|
|
20240809,180700,301109865,3685,3685,3685,3685,0
|
|
20240809,180600,301109865,3685,3685,3685,3685,0
|
|
20240809,180500,301109865,3685,3685,3685,3685,0
|
|
20240809,180400,301109865,3685,3685,3685,3685,0
|
|
20240809,180300,301109865,3685,3685,3685,3685,0
|
|
20240809,180200,301109865,3685,3685,3685,3685,0
|
|
20240809,180100,301109865,3685,3685,3685,3685,0
|
|
20240809,180000,301109865,3685,3685,3685,3685,0
|
|
20240809,175900,301109865,3685,3685,3685,3685,0
|
|
20240809,175800,301109865,3685,3685,3685,3685,0
|
|
20240809,175700,301109865,3685,3685,3685,3685,0
|
|
20240809,175600,301109865,3685,3685,3685,3685,0
|
|
20240809,175500,301109865,3685,3685,3685,3685,0
|
|
20240809,175400,301109865,3685,3685,3685,3685,0
|
|
20240809,175300,301109865,3685,3685,3685,3685,0
|
|
20240809,175200,301109865,3685,3685,3685,3685,5418
|
|
20240809,175100,301109865,3685,3685,3685,3685,0
|
|
20240809,175000,301109865,3685,3685,3685,3685,0
|
|
20240809,174900,301109865,3685,3685,3685,3685,0
|
|
20240809,174800,301109865,3685,3685,3685,3685,0
|
|
20240809,174700,301109865,3685,3685,3685,3685,0
|
|
20240809,174600,301109865,3685,3685,3685,3685,0
|
|
20240809,174500,301109865,3685,3685,3685,3685,0
|
|
20240809,174400,301109865,3685,3685,3685,3685,0
|
|
20240809,174300,301109865,3685,3685,3685,3685,0
|
|
20240809,174200,301109865,3685,3685,3685,3685,0
|
|
20240809,174100,301109865,3685,3685,3685,3685,0
|
|
20240809,174000,301109865,3685,3685,3685,3685,0
|
|
20240809,173900,301109865,3685,3685,3685,3685,0
|
|
20240809,173800,301109865,3685,3685,3685,3685,0
|
|
20240809,173700,301109865,3685,3685,3685,3685,0
|
|
20240809,173600,301109865,3685,3685,3685,3685,0
|
|
20240809,173500,301109865,3685,3685,3685,3685,0
|
|
20240809,173400,301109865,3685,3685,3685,3685,0
|
|
20240809,173300,301109865,3685,3685,3685,3685,0
|
|
20240809,173200,301109865,3685,3685,3685,3685,0
|
|
20240809,173100,301109865,3685,3685,3685,3685,0
|
|
20240809,173000,301109865,3685,3685,3685,3685,0
|
|
20240809,172900,301109865,3685,3685,3685,3685,0
|
|
20240809,172800,301109865,3685,3685,3685,3685,0
|
|
20240809,172700,301109865,3685,3685,3685,3685,0
|
|
20240809,172600,301109865,3685,3685,3685,3685,0
|
|
20240809,172500,301109865,3685,3685,3685,3685,0
|
|
20240809,172400,301109865,3685,3685,3685,3685,0
|
|
20240809,172300,301109865,3685,3685,3685,3685,0
|
|
20240809,172200,301109865,3685,3685,3685,3685,5418
|
|
20240809,172100,301109865,3685,3685,3685,3685,0
|
|
20240809,172000,301109865,3685,3685,3685,3685,0
|
|
20240809,171900,301109865,3685,3685,3685,3685,0
|
|
20240809,171800,301109865,3685,3685,3685,3685,0
|
|
20240809,171700,301109865,3685,3685,3685,3685,0
|
|
20240809,171600,301109865,3685,3685,3685,3685,0
|
|
20240809,171500,301109865,3685,3685,3685,3685,0
|
|
20240809,171400,301109865,3685,3685,3685,3685,0
|
|
20240809,171300,301109865,3685,3685,3685,3685,0
|
|
20240809,171200,301109865,3685,3685,3685,3685,0
|
|
20240809,171100,301109865,3685,3685,3685,3685,0
|
|
20240809,171000,301109865,3685,3685,3685,3685,0
|
|
20240809,170900,301109865,3685,3685,3685,3685,0
|
|
20240809,170800,301109865,3685,3685,3685,3685,0
|
|
20240809,170700,301109865,3685,3685,3685,3685,0
|
|
20240809,170600,301109865,3685,3685,3685,3685,0
|
|
20240809,170500,301109865,3685,3685,3685,3685,0
|
|
20240809,170400,301109865,3685,3685,3685,3685,0
|
|
20240809,170300,301109865,3685,3685,3685,3685,0
|
|
20240809,170200,301109865,3685,3685,3685,3685,0
|
|
20240809,170100,301109865,3685,3685,3685,3685,0
|
|
20240809,170000,301109865,3685,3685,3685,3685,0
|
|
20240809,165900,301109865,3685,3685,3685,3685,0
|
|
20240809,165800,301109865,3685,3685,3685,3685,0
|
|
20240809,165700,301109865,3685,3685,3685,3685,0
|
|
20240809,165600,301109865,3685,3685,3685,3685,0
|
|
20240809,165500,301109865,3685,3685,3685,3685,0
|
|
20240809,165400,301109865,3685,3685,3685,3685,0
|
|
20240809,165300,301109865,3685,3685,3685,3685,0
|
|
20240809,165200,301109865,3685,3685,3685,3685,5418
|
|
20240809,165100,301109865,3685,3685,3685,3685,0
|
|
20240809,165000,301109865,3685,3685,3685,3685,0
|
|
20240809,164900,301109865,3685,3685,3685,3685,0
|
|
20240809,164800,301109865,3685,3685,3685,3685,0
|
|
20240809,164700,301109865,3685,3685,3685,3685,0
|
|
20240809,164600,301109865,3685,3685,3685,3685,0
|
|
20240809,164500,301109865,3685,3685,3685,3685,0
|
|
20240809,164400,301109865,3685,3685,3685,3685,0
|
|
20240809,164300,301109865,3685,3685,3685,3685,0
|
|
20240809,164200,301109865,3685,3685,3685,3685,0
|
|
20240809,164100,301109865,3685,3685,3685,3685,0
|
|
20240809,164000,301109865,3685,3685,3685,3685,0
|
|
20240809,163900,301109865,3685,3685,3685,3685,0
|
|
20240809,163800,301109865,3685,3685,3685,3685,0
|
|
20240809,163700,301109865,3685,3685,3685,3685,0
|
|
20240809,163600,301109865,3685,3685,3685,3685,0
|
|
20240809,163500,301109865,3685,3685,3685,3685,0
|
|
20240809,163400,301109865,3685,3685,3685,3685,0
|
|
20240809,163300,301109865,3685,3685,3685,3685,0
|
|
20240809,163200,301109865,3685,3685,3685,3685,0
|
|
20240809,163100,301109865,3685,3685,3685,3685,0
|
|
20240809,163000,301109865,3685,3685,3685,3685,0
|
|
20240809,162900,301109865,3685,3685,3685,3685,0
|
|
20240809,162800,301109865,3685,3685,3685,3685,0
|
|
20240809,162700,301109865,3685,3685,3685,3685,0
|
|
20240809,162600,301109865,3685,3685,3685,3685,0
|
|
20240809,162500,301109865,3685,3685,3685,3685,0
|
|
20240809,162400,301109865,3685,3685,3685,3685,0
|
|
20240809,162300,301109865,3685,3685,3685,3685,0
|
|
20240809,162200,301109865,3685,3685,3685,3685,5418
|
|
20240809,162100,301109865,3685,3685,3685,3685,0
|
|
20240809,162000,301109865,3685,3685,3685,3685,0
|
|
20240809,161900,301109865,3685,3685,3685,3685,0
|
|
20240809,161800,301109865,3685,3685,3685,3685,0
|
|
20240809,161700,301109865,3685,3685,3685,3685,0
|
|
20240809,161600,301109865,3685,3685,3685,3685,0
|
|
20240809,161500,301109865,3685,3685,3685,3685,0
|
|
20240809,161400,301109865,3685,3685,3685,3685,0
|
|
20240809,161300,301109865,3685,3685,3685,3685,0
|
|
20240809,161200,301109865,3685,3685,3685,3685,0
|
|
20240809,161100,301109865,3685,3685,3685,3685,0
|
|
20240809,161000,301109865,3685,3685,3685,3685,0
|
|
20240809,160900,301109865,3685,3685,3685,3685,0
|
|
20240809,160800,301109865,3685,3685,3685,3685,0
|
|
20240809,160700,301109865,3685,3685,3685,3685,0
|
|
20240809,160600,301109865,3685,3685,3685,3685,0
|
|
20240809,160500,301109865,3685,3685,3685,3685,0
|
|
20240809,160400,301109865,3685,3685,3685,3685,0
|
|
20240809,160300,301109865,3685,3685,3685,3685,0
|
|
20240809,160200,301109865,3685,3685,3685,3685,0
|
|
20240809,160100,301109865,3685,3685,3685,3685,0
|
|
20240809,160000,301109865,3685,3685,3685,3685,0
|
|
20240809,155900,301109865,3685,3685,3685,3685,0
|
|
20240809,155800,301109865,3685,3685,3685,3685,0
|
|
20240809,155700,301109865,3685,3685,3685,3685,0
|
|
20240809,155600,301109865,3685,3685,3685,3685,0
|
|
20240809,155500,301109865,3685,3685,3685,3685,0
|
|
20240809,155400,301109865,3685,3685,3685,3685,0
|
|
20240809,155300,301109865,3685,3685,3685,3685,0
|
|
20240809,155200,301109865,3685,3685,3685,3685,5418
|
|
20240809,155100,301109865,3685,3685,3685,3685,0
|
|
20240809,155000,301109865,3685,3685,3685,3685,0
|
|
20240809,154900,301109865,3685,3685,3685,3685,0
|
|
20240809,154800,301109865,3685,3685,3685,3685,0
|
|
20240809,154700,301109865,3685,3685,3685,3685,0
|
|
20240809,154600,301109865,3685,3685,3685,3685,0
|
|
20240809,154500,301109865,3685,3685,3685,3685,0
|
|
20240809,154400,301109865,3685,3685,3685,3685,0
|
|
20240809,154300,301109865,3685,3685,3685,3685,0
|
|
20240809,154200,301109865,3685,3685,3685,3685,0
|
|
20240809,154100,301109865,3685,3685,3685,3685,0
|
|
20240809,154000,301109865,3685,3685,3685,3685,0
|
|
20240809,153900,301109865,3685,3685,3685,3685,0
|
|
20240809,153800,301109865,3685,3685,3685,3685,0
|
|
20240809,153700,301109865,3685,3685,3685,3685,0
|
|
20240809,153600,301109865,3685,3685,3685,3685,0
|
|
20240809,153500,301109865,3685,3685,3685,3685,0
|
|
20240809,153400,301109865,3685,3685,3685,3685,0
|
|
20240809,153300,301109865,3685,3685,3685,3685,0
|
|
20240809,153200,301109865,3685,3685,3685,3685,0
|
|
20240809,153100,301109865,3685,3685,3685,3685,0
|
|
20240809,153000,301109865,3685,3685,3685,3685,5418
|
|
20240809,152900,281144535,3675,3675,3675,3675,0
|
|
20240809,152800,281144535,3675,3675,3675,3675,0
|
|
20240809,152700,281144535,3675,3675,3675,3675,0
|
|
20240809,152600,281144535,3675,3675,3675,3675,0
|
|
20240809,152500,281144535,3675,3675,3675,3675,0
|
|
20240809,152400,281144535,3675,3675,3675,3675,0
|
|
20240809,152300,281144535,3675,3675,3675,3675,0
|
|
20240809,152200,281144535,3675,3675,3675,3675,0
|
|
20240809,152100,281144535,3675,3675,3675,3675,0
|
|
20240809,152000,281144535,3675,3675,3675,3675,0
|
|
20240809,151900,281144535,3675,3665,3680,3660,3399
|
|
20240809,151800,268696080,3680,3680,3680,3680,0
|
|
20240809,151700,268696080,3680,3680,3680,3680,0
|
|
20240809,151600,268696080,3680,3680,3680,3680,0
|
|
20240809,151500,268696080,3680,3675,3680,3675,53
|
|
20240809,151400,268501300,3675,3675,3675,3675,0
|
|
20240809,151300,268501300,3675,3675,3675,3675,335
|
|
20240809,151200,267270175,3665,3665,3665,3665,0
|
|
20240809,151100,267270175,3665,3665,3665,3665,0
|
|
20240809,151000,267270175,3665,3665,3665,3665,169
|
|
20240809,150900,266650790,3675,3675,3675,3675,0
|
|
20240809,150800,266650790,3675,3675,3675,3675,82
|
|
20240809,150700,266349440,3675,3675,3675,3675,50
|
|
20240809,150600,266165690,3675,3675,3675,3675,540
|
|
20240809,150500,264181190,3675,3675,3675,3675,100
|
|
20240809,150400,263813690,3675,3675,3675,3675,0
|
|
20240809,150300,263813690,3675,3675,3675,3675,0
|
|
20240809,150200,263813690,3675,3675,3675,3675,1
|
|
20240809,150100,263810015,3655,3670,3670,3655,60
|
|
20240809,150000,263590030,3675,3675,3675,3675,0
|
|
20240809,145900,263590030,3675,3675,3675,3675,9
|
|
20240809,145800,263556955,3675,3675,3675,3675,1
|
|
20240809,145700,263553280,3665,3670,3670,3665,342
|
|
20240809,145600,262298300,3670,3670,3670,3670,10
|
|
20240809,145500,262261600,3675,3675,3675,3675,0
|
|
20240809,145400,262261600,3675,3675,3675,3675,0
|
|
20240809,145300,262261600,3675,3675,3675,3675,0
|
|
20240809,145200,262261600,3675,3675,3675,3675,0
|
|
20240809,145100,262261600,3675,3675,3675,3675,0
|
|
20240809,145000,262261600,3675,3675,3675,3675,0
|
|
20240809,144900,262261600,3675,3675,3675,3675,0
|
|
20240809,144800,262261600,3675,3675,3675,3675,0
|
|
20240809,144700,262261600,3675,3675,3675,3675,0
|
|
20240809,144600,262261600,3675,3675,3675,3675,0
|
|
20240809,144500,262261600,3675,3675,3675,3675,0
|
|
20240809,144400,262261600,3675,3675,3675,3675,0
|
|
20240809,144300,262261600,3675,3675,3675,3675,0
|
|
20240809,144200,262261600,3675,3675,3675,3675,0
|
|
20240809,144100,262261600,3675,3675,3675,3675,0
|
|
20240809,144000,262261600,3675,3675,3675,3665,49
|
|
20240809,143900,262081905,3675,3675,3675,3675,0
|
|
20240809,143800,262081905,3675,3675,3675,3675,0
|
|
20240809,143700,262081905,3675,3675,3675,3675,1
|
|
20240809,143600,262078230,3665,3665,3665,3665,0
|
|
20240809,143500,262078230,3665,3665,3665,3665,0
|
|
20240809,143400,262078230,3665,3665,3665,3665,0
|
|
20240809,143300,262078230,3665,3665,3665,3665,0
|
|
20240809,143200,262078230,3665,3665,3665,3665,0
|
|
20240809,143100,262078230,3665,3665,3665,3665,1558
|
|
20240809,143000,256368160,3665,3665,3665,3665,0
|
|
20240809,142900,256368160,3665,3665,3665,3665,29
|
|
20240809,142800,256261875,3670,3665,3670,3665,273
|
|
20240809,142700,255260315,3665,3665,3665,3665,265
|
|
20240809,142600,254289090,3655,3650,3655,3650,1846
|
|
20240809,142500,247548315,3640,3640,3640,3640,0
|
|
20240809,142400,247548315,3640,3640,3640,3640,0
|
|
20240809,142300,247548315,3640,3640,3640,3640,976
|
|
20240809,142200,243995675,3640,3640,3640,3640,1177
|
|
20240809,142100,239711395,3640,3640,3640,3640,0
|
|
20240809,142000,239711395,3640,3640,3640,3640,0
|
|
20240809,141900,239711395,3640,3640,3640,3640,0
|
|
20240809,141800,239711395,3640,3640,3640,3640,0
|
|
20240809,141700,239711395,3640,3640,3640,3640,0
|
|
20240809,141600,239711395,3640,3640,3640,3640,0
|
|
20240809,141500,239711395,3640,3640,3640,3640,100
|
|
20240809,141400,239347395,3640,3640,3640,3640,0
|
|
20240809,141300,239347395,3640,3640,3640,3640,100
|
|
20240809,141200,238983395,3650,3650,3650,3650,1
|
|
20240809,141100,238979745,3640,3640,3640,3640,1179
|
|
20240809,141000,234688185,3650,3650,3650,3650,1
|
|
20240809,140900,234684535,3640,3645,3645,3635,6363
|
|
20240809,140800,211537810,3655,3655,3655,3655,0
|
|
20240809,140700,211537810,3655,3655,3655,3655,2
|
|
20240809,140600,211530500,3645,3645,3645,3645,258
|
|
20240809,140500,210590090,3640,3645,3645,3640,177
|
|
20240809,140400,209945790,3645,3650,3650,3645,272
|
|
20240809,140300,208953845,3665,3665,3665,3665,4
|
|
20240809,140200,208939185,3665,3665,3665,3665,0
|
|
20240809,140100,208939185,3665,3660,3665,3650,3576
|
|
20240809,140000,195886690,3670,3670,3670,3670,0
|
|
20240809,135900,195886690,3670,3670,3670,3670,0
|
|
20240809,135800,195886690,3670,3670,3670,3670,0
|
|
20240809,135700,195886690,3670,3670,3670,3670,0
|
|
20240809,135600,195886690,3670,3670,3670,3670,1
|
|
20240809,135500,195883020,3665,3665,3665,3665,0
|
|
20240809,135400,195883020,3665,3665,3665,3665,109
|
|
20240809,135300,195483535,3665,3665,3665,3665,3
|
|
20240809,135200,195472540,3680,3650,3680,3650,943
|
|
20240809,135100,192027340,3650,3655,3655,3650,796
|
|
20240809,135000,189120880,3660,3660,3660,3660,2
|
|
20240809,134900,189113560,3660,3660,3660,3660,0
|
|
20240809,134800,189113560,3660,3660,3660,3660,119
|
|
20240809,134700,188678020,3660,3670,3670,3655,5740
|
|
20240809,134600,167636615,3670,3670,3670,3670,0
|
|
20240809,134500,167636615,3670,3670,3670,3670,501
|
|
20240809,134400,165797945,3670,3685,3685,3670,201
|
|
20240809,134300,165060260,3670,3670,3670,3670,0
|
|
20240809,134200,165060260,3670,3670,3670,3670,8
|
|
20240809,134100,165030900,3680,3680,3680,3680,110
|
|
20240809,134000,164626100,3685,3685,3685,3685,0
|
|
20240809,133900,164626100,3685,3685,3685,3685,0
|
|
20240809,133800,164626100,3685,3685,3685,3685,0
|
|
20240809,133700,164626100,3685,3685,3685,3685,0
|
|
20240809,133600,164626100,3685,3685,3685,3685,0
|
|
20240809,133500,164626100,3685,3685,3685,3685,0
|
|
20240809,133400,164626100,3685,3685,3685,3685,0
|
|
20240809,133300,164626100,3685,3685,3685,3685,0
|
|
20240809,133200,164626100,3685,3685,3685,3685,0
|
|
20240809,133100,164626100,3685,3685,3685,3685,0
|
|
20240809,133000,164626100,3685,3685,3685,3685,1
|
|
20240809,132900,164622415,3680,3680,3680,3680,314
|
|
20240809,132800,163466895,3685,3685,3685,3685,0
|
|
20240809,132700,163466895,3685,3685,3685,3685,999
|
|
20240809,132600,159785580,3685,3685,3685,3685,0
|
|
20240809,132500,159785580,3685,3685,3685,3685,0
|
|
20240809,132400,159785580,3685,3685,3685,3685,0
|
|
20240809,132300,159785580,3685,3685,3685,3685,0
|
|
20240809,132200,159785580,3685,3685,3685,3685,1
|
|
20240809,132100,159781895,3685,3685,3685,3685,0
|
|
20240809,132000,159781895,3685,3685,3685,3685,0
|
|
20240809,131900,159781895,3685,3685,3685,3685,0
|
|
20240809,131800,159781895,3685,3685,3685,3685,0
|
|
20240809,131700,159781895,3685,3685,3685,3685,0
|
|
20240809,131600,159781895,3685,3685,3685,3685,0
|
|
20240809,131500,159781895,3685,3685,3685,3685,0
|
|
20240809,131400,159781895,3685,3685,3685,3685,38
|
|
20240809,131300,159641865,3690,3690,3690,3690,0
|
|
20240809,131200,159641865,3690,3690,3690,3690,100
|
|
20240809,131100,159272865,3690,3690,3690,3690,500
|
|
20240809,131000,157427865,3690,3685,3690,3685,100
|
|
20240809,130900,157059200,3680,3680,3680,3680,0
|
|
20240809,130800,157059200,3680,3680,3680,3680,0
|
|
20240809,130700,157059200,3680,3680,3680,3680,0
|
|
20240809,130600,157059200,3680,3680,3680,3680,0
|
|
20240809,130500,157059200,3680,3680,3680,3680,0
|
|
20240809,130400,157059200,3680,3680,3680,3680,0
|
|
20240809,130300,157059200,3680,3680,3680,3680,9
|
|
20240809,130200,157026080,3680,3680,3690,3680,102
|
|
20240809,130100,156649720,3690,3690,3690,3690,0
|
|
20240809,130000,156649720,3690,3690,3690,3690,0
|
|
20240809,125900,156649720,3690,3690,3690,3690,0
|
|
20240809,125800,156649720,3690,3690,3690,3690,0
|
|
20240809,125700,156649720,3690,3690,3690,3690,0
|
|
20240809,125600,156649720,3690,3690,3690,3690,0
|
|
20240809,125500,156649720,3690,3690,3690,3690,0
|
|
20240809,125400,156649720,3690,3690,3690,3690,0
|
|
20240809,125300,156649720,3690,3690,3690,3690,300
|
|
20240809,125200,155542720,3680,3685,3685,3680,554
|
|
20240809,125100,153503990,3690,3690,3690,3690,100
|
|
20240809,125000,153134990,3690,3690,3690,3690,1
|
|
20240809,124900,153131300,3690,3690,3690,3690,0
|
|
20240809,124800,153131300,3690,3690,3690,3690,109
|
|
20240809,124700,152729090,3690,3690,3690,3690,4
|
|
20240809,124600,152714330,3690,3690,3690,3690,0
|
|
20240809,124500,152714330,3690,3690,3690,3690,1
|
|
20240809,124400,152710640,3690,3690,3690,3690,0
|
|
20240809,124300,152710640,3690,3690,3690,3690,800
|
|
20240809,124200,149758640,3690,3690,3690,3690,0
|
|
20240809,124100,149758640,3690,3690,3690,3690,1
|
|
20240809,124000,149754950,3680,3680,3680,3680,0
|
|
20240809,123900,149754950,3680,3680,3680,3680,0
|
|
20240809,123800,149754950,3680,3680,3680,3680,0
|
|
20240809,123700,149754950,3680,3680,3680,3680,0
|
|
20240809,123600,149754950,3680,3680,3680,3680,0
|
|
20240809,123500,149754950,3680,3680,3680,3680,1000
|
|
20240809,123400,146074950,3680,3680,3680,3680,30
|
|
20240809,123300,145964550,3675,3675,3675,3675,6
|
|
20240809,123200,145942500,3670,3680,3680,3670,90
|
|
20240809,123100,145611590,3680,3680,3680,3680,160
|
|
20240809,123000,145022790,3680,3680,3680,3680,0
|
|
20240809,122900,145022790,3680,3680,3680,3680,0
|
|
20240809,122800,145022790,3680,3680,3680,3680,0
|
|
20240809,122700,145022790,3680,3670,3680,3670,203
|
|
20240809,122600,144275890,3680,3680,3680,3680,0
|
|
20240809,122500,144275890,3680,3680,3680,3680,368
|
|
20240809,122400,142921650,3685,3685,3685,3685,0
|
|
20240809,122300,142921650,3685,3685,3685,3685,0
|
|
20240809,122200,142921650,3685,3685,3685,3685,0
|
|
20240809,122100,142921650,3685,3685,3690,3685,1426
|
|
20240809,122000,137664635,3685,3685,3685,3685,131
|
|
20240809,121900,137181900,3680,3680,3680,3680,0
|
|
20240809,121800,137181900,3680,3680,3680,3680,122
|
|
20240809,121700,136732940,3670,3670,3670,3670,4
|
|
20240809,121600,136718260,3670,3670,3670,3670,0
|
|
20240809,121500,136718260,3670,3680,3680,3670,1655
|
|
20240809,121400,130636030,3685,3685,3685,3685,0
|
|
20240809,121300,130636030,3685,3685,3685,3685,0
|
|
20240809,121200,130636030,3685,3685,3685,3685,0
|
|
20240809,121100,130636030,3685,3685,3685,3685,0
|
|
20240809,121000,130636030,3685,3685,3685,3685,0
|
|
20240809,120900,130636030,3685,3685,3685,3685,0
|
|
20240809,120800,130636030,3685,3685,3685,3685,0
|
|
20240809,120700,130636030,3685,3685,3685,3685,0
|
|
20240809,120600,130636030,3685,3685,3685,3685,0
|
|
20240809,120500,130636030,3685,3685,3685,3685,0
|
|
20240809,120400,130636030,3685,3685,3685,3685,0
|
|
20240809,120300,130636030,3685,3685,3685,3685,0
|
|
20240809,120200,130636030,3685,3685,3685,3685,0
|
|
20240809,120100,130636030,3685,3685,3685,3685,0
|
|
20240809,120000,130636030,3685,3685,3685,3685,5
|
|
20240809,115900,130617605,3685,3685,3685,3685,0
|
|
20240809,115800,130617605,3685,3685,3685,3685,1
|
|
20240809,115700,130613920,3680,3680,3680,3680,5
|
|
20240809,115600,130595520,3685,3685,3685,3685,0
|
|
20240809,115500,130595520,3685,3685,3685,3685,0
|
|
20240809,115400,130595520,3685,3685,3685,3685,0
|
|
20240809,115300,130595520,3685,3685,3685,3685,0
|
|
20240809,115200,130595520,3685,3680,3685,3680,5
|
|
20240809,115100,130577115,3680,3680,3680,3680,0
|
|
20240809,115000,130577115,3680,3680,3680,3680,0
|
|
20240809,114900,130577115,3680,3680,3680,3680,0
|
|
20240809,114800,130577115,3680,3680,3680,3680,0
|
|
20240809,114700,130577115,3680,3685,3685,3680,308
|
|
20240809,114600,129442230,3690,3690,3690,3690,0
|
|
20240809,114500,129442230,3690,3690,3690,3690,15
|
|
20240809,114400,129386880,3690,3690,3690,3690,31
|
|
20240809,114300,129272490,3700,3700,3700,3700,0
|
|
20240809,114200,129272490,3700,3700,3700,3700,10
|
|
20240809,114100,129235490,3700,3700,3700,3700,0
|
|
20240809,114000,129235490,3700,3700,3700,3700,0
|
|
20240809,113900,129235490,3700,3700,3700,3700,0
|
|
20240809,113800,129235490,3700,3700,3700,3700,0
|
|
20240809,113700,129235490,3700,3700,3700,3700,0
|
|
20240809,113600,129235490,3700,3695,3700,3695,6
|
|
20240809,113500,129213295,3695,3695,3695,3695,0
|
|
20240809,113400,129213295,3695,3695,3695,3695,3
|
|
20240809,113300,129202210,3695,3695,3695,3695,0
|
|
20240809,113200,129202210,3695,3695,3695,3695,0
|
|
20240809,113100,129202210,3695,3695,3695,3695,0
|
|
20240809,113000,129202210,3695,3695,3695,3695,105
|
|
20240809,112900,128814235,3700,3695,3700,3695,45
|
|
20240809,112800,128647955,3695,3695,3695,3695,25
|
|
20240809,112700,128555580,3700,3700,3700,3700,0
|
|
20240809,112600,128555580,3700,3700,3700,3700,0
|
|
20240809,112500,128555580,3700,3700,3700,3700,0
|
|
20240809,112400,128555580,3700,3695,3700,3695,433
|
|
20240809,112300,126954160,3700,3700,3700,3700,0
|
|
20240809,112200,126954160,3700,3700,3700,3700,0
|
|
20240809,112100,126954160,3700,3700,3700,3700,0
|
|
20240809,112000,126954160,3700,3700,3700,3700,0
|
|
20240809,111900,126954160,3700,3700,3700,3700,268
|
|
20240809,111800,125962560,3730,3725,3730,3700,115
|
|
20240809,111700,125535825,3695,3695,3695,3695,0
|
|
20240809,111600,125535825,3695,3695,3695,3695,0
|
|
20240809,111500,125535825,3695,3695,3695,3695,1
|
|
20240809,111400,125532130,3695,3695,3695,3695,0
|
|
20240809,111300,125532130,3695,3695,3695,3695,0
|
|
20240809,111200,125532130,3695,3695,3695,3695,0
|
|
20240809,111100,125532130,3695,3695,3695,3695,1
|
|
20240809,111000,125528435,3695,3695,3695,3695,3
|
|
20240809,110900,125517350,3695,3695,3695,3695,0
|
|
20240809,110800,125517350,3695,3695,3695,3695,1
|
|
20240809,110700,125513655,3695,3690,3695,3690,1000
|
|
20240809,110600,121819340,3690,3690,3690,3690,1
|
|
20240809,110500,121815650,3690,3690,3690,3690,0
|
|
20240809,110400,121815650,3690,3690,3690,3690,0
|
|
20240809,110300,121815650,3690,3690,3690,3690,5
|
|
20240809,110200,121797200,3685,3690,3690,3685,4
|
|
20240809,110100,121782450,3690,3695,3695,3690,7
|
|
20240809,110000,121756615,3725,3725,3725,3725,0
|
|
20240809,105900,121756615,3725,3715,3725,3700,1730
|
|
20240809,105800,115348440,3730,3730,3730,3730,0
|
|
20240809,105700,115348440,3730,3730,3730,3730,0
|
|
20240809,105600,115348440,3730,3730,3730,3730,105
|
|
20240809,105500,114956790,3745,3745,3745,3745,0
|
|
20240809,105400,114956790,3745,3745,3745,3745,0
|
|
20240809,105300,114956790,3745,3745,3745,3745,0
|
|
20240809,105200,114956790,3745,3695,3745,3695,1040
|
|
20240809,105100,111082635,3730,3735,3735,3730,2
|
|
20240809,105000,111075170,3700,3685,3750,3685,1882
|
|
20240809,104900,104112210,3685,3685,3685,3685,3
|
|
20240809,104800,104101155,3705,3705,3705,3705,0
|
|
20240809,104700,104101155,3705,3705,3705,3705,0
|
|
20240809,104600,104101155,3705,3705,3705,3705,0
|
|
20240809,104500,104101155,3705,3695,3705,3685,547
|
|
20240809,104400,102085095,3715,3715,3715,3715,0
|
|
20240809,104300,102085095,3715,3715,3715,3715,0
|
|
20240809,104200,102085095,3715,3715,3715,3715,0
|
|
20240809,104100,102085095,3715,3700,3725,3695,976
|
|
20240809,104000,98473755,3705,3690,3715,3690,185
|
|
20240809,103900,97787380,3770,3680,3770,3680,5000
|
|
20240809,103800,79162265,3680,3680,3680,3680,201
|
|
20240809,103700,78422585,3675,3675,3675,3675,139
|
|
20240809,103600,77911760,3670,3670,3670,3670,376
|
|
20240809,103500,76531840,3675,3675,3675,3675,0
|
|
20240809,103400,76531840,3675,3675,3675,3675,0
|
|
20240809,103300,76531840,3675,3675,3675,3675,0
|
|
20240809,103200,76531840,3675,3675,3675,3675,0
|
|
20240809,103100,76531840,3675,3670,3675,3670,5
|
|
20240809,103000,76513480,3675,3670,3675,3670,3
|
|
20240809,102900,76502465,3660,3660,3660,3660,200
|
|
20240809,102800,75770465,3660,3670,3670,3660,17
|
|
20240809,102700,75708085,3680,3680,3680,3680,0
|
|
20240809,102600,75708085,3680,3680,3680,3680,0
|
|
20240809,102500,75708085,3680,3680,3680,3680,0
|
|
20240809,102400,75708085,3680,3680,3680,3680,0
|
|
20240809,102300,75708085,3680,3680,3680,3680,0
|
|
20240809,102200,75708085,3680,3680,3680,3680,20
|
|
20240809,102100,75634485,3675,3675,3675,3675,100
|
|
20240809,102000,75266985,3670,3670,3670,3670,0
|
|
20240809,101900,75266985,3670,3675,3675,3670,651
|
|
20240809,101800,72877790,3685,3685,3685,3685,1
|
|
20240809,101700,72874105,3685,3685,3685,3685,0
|
|
20240809,101600,72874105,3685,3685,3685,3685,0
|
|
20240809,101500,72874105,3685,3685,3685,3685,3
|
|
20240809,101400,72863050,3685,3685,3685,3685,0
|
|
20240809,101300,72863050,3685,3685,3685,3685,0
|
|
20240809,101200,72863050,3685,3685,3685,3685,0
|
|
20240809,101100,72863050,3685,3680,3685,3680,30
|
|
20240809,101000,72752505,3685,3685,3685,3685,34
|
|
20240809,100900,72627215,3680,3680,3680,3680,1
|
|
20240809,100800,72623535,3680,3680,3680,3680,525
|
|
20240809,100700,70691535,3695,3690,3695,3690,800
|
|
20240809,100600,67738290,3680,3680,3680,3680,0
|
|
20240809,100500,67738290,3680,3680,3680,3680,602
|
|
20240809,100400,65522930,3695,3695,3695,3695,0
|
|
20240809,100300,65522930,3695,3695,3695,3695,1
|
|
20240809,100200,65519235,3695,3695,3695,3695,0
|
|
20240809,100100,65519235,3695,3695,3695,3695,5
|
|
20240809,100000,65500760,3695,3690,3695,3690,2
|
|
20240809,095900,65493375,3680,3680,3680,3680,153
|
|
20240809,095800,64930335,3680,3675,3680,3675,634
|
|
20240809,095700,62599225,3660,3680,3680,3660,6
|
|
20240809,095600,62577205,3680,3680,3680,3680,15
|
|
20240809,095500,62522005,3680,3680,3680,3680,0
|
|
20240809,095400,62522005,3680,3680,3680,3680,0
|
|
20240809,095300,62522005,3680,3680,3680,3680,0
|
|
20240809,095200,62522005,3680,3680,3680,3680,0
|
|
20240809,095100,62522005,3680,3680,3680,3680,0
|
|
20240809,095000,62522005,3680,3680,3680,3680,0
|
|
20240809,094900,62522005,3680,3680,3680,3680,0
|
|
20240809,094800,62522005,3680,3680,3680,3680,1
|
|
20240809,094700,62518325,3665,3665,3665,3665,1800
|
|
20240809,094600,55921325,3675,3670,3675,3670,581
|
|
20240809,094500,53788645,3670,3670,3670,3670,1
|
|
20240809,094400,53784975,3675,3680,3680,3675,7
|
|
20240809,094300,53759245,3680,3680,3680,3680,0
|
|
20240809,094200,53759245,3680,3680,3680,3680,0
|
|
20240809,094100,53759245,3680,3680,3680,3680,245
|
|
20240809,094000,52857645,3695,3695,3695,3695,1
|
|
20240809,093900,52853950,3695,3695,3695,3695,0
|
|
20240809,093800,52853950,3695,3695,3695,3695,0
|
|
20240809,093700,52853950,3695,3680,3695,3680,282
|
|
20240809,093600,51816175,3680,3680,3680,3665,315
|
|
20240809,093500,50661475,3680,3680,3680,3680,10
|
|
20240809,093400,50624675,3675,3675,3675,3675,207
|
|
20240809,093300,49863950,3680,3680,3680,3680,13
|
|
20240809,093200,49816110,3680,3680,3680,3680,287
|
|
20240809,093100,48759950,3680,3685,3685,3680,1301
|
|
20240809,093000,43971930,3695,3695,3695,3695,0
|
|
20240809,092900,43971930,3695,3695,3695,3695,1
|
|
20240809,092800,43968235,3700,3700,3700,3700,0
|
|
20240809,092700,43968235,3700,3690,3700,3685,74
|
|
20240809,092600,43695525,3695,3695,3695,3695,0
|
|
20240809,092500,43695525,3695,3710,3710,3695,63
|
|
20240809,092400,43462140,3705,3710,3710,3705,66
|
|
20240809,092300,43217410,3710,3705,3710,3705,166
|
|
20240809,092200,42601590,3710,3710,3710,3710,5
|
|
20240809,092100,42583040,3710,3700,3710,3700,1102
|
|
20240809,092000,38503920,3700,3710,3710,3700,547
|
|
20240809,091900,36477615,3720,3720,3720,3720,0
|
|
20240809,091800,36477615,3720,3705,3720,3705,428
|
|
20240809,091700,34889725,3700,3690,3700,3690,654
|
|
20240809,091600,32469945,3695,3690,3695,3690,2339
|
|
20240809,091500,23827350,3690,3680,3690,3680,750
|
|
20240809,091400,21064860,3690,3690,3690,3690,0
|
|
20240809,091300,21064860,3690,3680,3690,3680,871
|
|
20240809,091200,17853370,3680,3680,3680,3680,0
|
|
20240809,091100,17853370,3680,3685,3685,3680,61
|
|
20240809,091000,17628600,3685,3685,3685,3685,0
|
|
20240809,090900,17628600,3685,3685,3695,3685,359
|
|
20240809,090800,16305435,3695,3670,3695,3670,1028
|
|
20240809,090700,12516840,3670,3660,3670,3660,518
|
|
20240809,090600,10620330,3655,3640,3655,3640,1132
|
|
20240809,090500,6488620,3640,3640,3640,3640,20
|
|
20240809,090400,6415820,3650,3650,3650,3650,10
|
|
20240809,090300,6379320,3650,3635,3650,3635,1222
|
|
20240809,090200,1936675,3655,3645,3655,3645,200
|
|
20240809,090100,1206685,3635,3635,3635,3635,0
|
|
20240809,090000,1206685,3635,3610,3635,3610,333
|