743 lines
35 KiB
CSV
743 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,212000,497784315,3665,3665,3665,3665,1270
|
|
20240813,211900,497784315,3665,3665,3665,3665,0
|
|
20240813,211800,497784315,3665,3665,3665,3665,0
|
|
20240813,211700,497784315,3665,3665,3665,3665,0
|
|
20240813,211600,497784315,3665,3665,3665,3665,0
|
|
20240813,211500,497784315,3665,3665,3665,3665,0
|
|
20240813,211400,497784315,3665,3665,3665,3665,0
|
|
20240813,211300,497784315,3665,3665,3665,3665,0
|
|
20240813,211200,497784315,3665,3665,3665,3665,0
|
|
20240813,211100,497784315,3665,3665,3665,3665,0
|
|
20240813,211000,497784315,3665,3665,3665,3665,0
|
|
20240813,210900,497784315,3665,3665,3665,3665,0
|
|
20240813,210800,497784315,3665,3665,3665,3665,0
|
|
20240813,210700,497784315,3665,3665,3665,3665,0
|
|
20240813,210600,497784315,3665,3665,3665,3665,0
|
|
20240813,210500,497784315,3665,3665,3665,3665,0
|
|
20240813,210400,497784315,3665,3665,3665,3665,0
|
|
20240813,210300,497784315,3665,3665,3665,3665,0
|
|
20240813,210200,497784315,3665,3665,3665,3665,0
|
|
20240813,210100,497784315,3665,3665,3665,3665,0
|
|
20240813,210000,497784315,3665,3665,3665,3665,0
|
|
20240813,205900,497784315,3665,3665,3665,3665,0
|
|
20240813,205800,497784315,3665,3665,3665,3665,0
|
|
20240813,205700,497784315,3665,3665,3665,3665,0
|
|
20240813,205600,497784315,3665,3665,3665,3665,0
|
|
20240813,205500,497784315,3665,3665,3665,3665,0
|
|
20240813,205400,497784315,3665,3665,3665,3665,0
|
|
20240813,205300,497784315,3665,3665,3665,3665,0
|
|
20240813,205200,497784315,3665,3665,3665,3665,0
|
|
20240813,205100,497784315,3665,3665,3665,3665,0
|
|
20240813,205000,497784315,3665,3665,3665,3665,1270
|
|
20240813,204900,497784315,3665,3665,3665,3665,0
|
|
20240813,204800,497784315,3665,3665,3665,3665,0
|
|
20240813,204700,497784315,3665,3665,3665,3665,0
|
|
20240813,204600,497784315,3665,3665,3665,3665,0
|
|
20240813,204500,497784315,3665,3665,3665,3665,0
|
|
20240813,204400,497784315,3665,3665,3665,3665,0
|
|
20240813,204300,497784315,3665,3665,3665,3665,0
|
|
20240813,204200,497784315,3665,3665,3665,3665,0
|
|
20240813,204100,497784315,3665,3665,3665,3665,0
|
|
20240813,204000,497784315,3665,3665,3665,3665,0
|
|
20240813,203900,497784315,3665,3665,3665,3665,0
|
|
20240813,203800,497784315,3665,3665,3665,3665,0
|
|
20240813,203700,497784315,3665,3665,3665,3665,0
|
|
20240813,203600,497784315,3665,3665,3665,3665,0
|
|
20240813,203500,497784315,3665,3665,3665,3665,0
|
|
20240813,203400,497784315,3665,3665,3665,3665,0
|
|
20240813,203300,497784315,3665,3665,3665,3665,0
|
|
20240813,203200,497784315,3665,3665,3665,3665,0
|
|
20240813,203100,497784315,3665,3665,3665,3665,0
|
|
20240813,203000,497784315,3665,3665,3665,3665,0
|
|
20240813,202900,497784315,3665,3665,3665,3665,0
|
|
20240813,202800,497784315,3665,3665,3665,3665,0
|
|
20240813,202700,497784315,3665,3665,3665,3665,0
|
|
20240813,202600,497784315,3665,3665,3665,3665,0
|
|
20240813,202500,497784315,3665,3665,3665,3665,0
|
|
20240813,202400,497784315,3665,3665,3665,3665,0
|
|
20240813,202300,497784315,3665,3665,3665,3665,0
|
|
20240813,202200,497784315,3665,3665,3665,3665,0
|
|
20240813,202100,497784315,3665,3665,3665,3665,0
|
|
20240813,202000,497784315,3665,3665,3665,3665,1270
|
|
20240813,201900,497784315,3665,3665,3665,3665,0
|
|
20240813,201800,497784315,3665,3665,3665,3665,0
|
|
20240813,201700,497784315,3665,3665,3665,3665,0
|
|
20240813,201600,497784315,3665,3665,3665,3665,0
|
|
20240813,201500,497784315,3665,3665,3665,3665,0
|
|
20240813,201400,497784315,3665,3665,3665,3665,0
|
|
20240813,201300,497784315,3665,3665,3665,3665,0
|
|
20240813,201200,497784315,3665,3665,3665,3665,0
|
|
20240813,201100,497784315,3665,3665,3665,3665,0
|
|
20240813,201000,497784315,3665,3665,3665,3665,0
|
|
20240813,200900,497784315,3665,3665,3665,3665,0
|
|
20240813,200800,497784315,3665,3665,3665,3665,0
|
|
20240813,200700,497784315,3665,3665,3665,3665,0
|
|
20240813,200600,497784315,3665,3665,3665,3665,0
|
|
20240813,200500,497784315,3665,3665,3665,3665,0
|
|
20240813,200400,497784315,3665,3665,3665,3665,0
|
|
20240813,200300,497784315,3665,3665,3665,3665,0
|
|
20240813,200200,497784315,3665,3665,3665,3665,0
|
|
20240813,200100,497784315,3665,3665,3665,3665,0
|
|
20240813,200000,497784315,3665,3665,3665,3665,0
|
|
20240813,195900,497784315,3665,3665,3665,3665,0
|
|
20240813,195800,497784315,3665,3665,3665,3665,0
|
|
20240813,195700,497784315,3665,3665,3665,3665,0
|
|
20240813,195600,497784315,3665,3665,3665,3665,0
|
|
20240813,195500,497784315,3665,3665,3665,3665,0
|
|
20240813,195400,497784315,3665,3665,3665,3665,0
|
|
20240813,195300,497784315,3665,3665,3665,3665,0
|
|
20240813,195200,497784315,3665,3665,3665,3665,0
|
|
20240813,195100,497784315,3665,3665,3665,3665,0
|
|
20240813,195000,497784315,3665,3665,3665,3665,1270
|
|
20240813,194900,497784315,3665,3665,3665,3665,0
|
|
20240813,194800,497784315,3665,3665,3665,3665,0
|
|
20240813,194700,497784315,3665,3665,3665,3665,0
|
|
20240813,194600,497784315,3665,3665,3665,3665,0
|
|
20240813,194500,497784315,3665,3665,3665,3665,0
|
|
20240813,194400,497784315,3665,3665,3665,3665,0
|
|
20240813,194300,497784315,3665,3665,3665,3665,0
|
|
20240813,194200,497784315,3665,3665,3665,3665,0
|
|
20240813,194100,497784315,3665,3665,3665,3665,0
|
|
20240813,194000,497784315,3665,3665,3665,3665,0
|
|
20240813,193900,497784315,3665,3665,3665,3665,0
|
|
20240813,193800,497784315,3665,3665,3665,3665,0
|
|
20240813,193700,497784315,3665,3665,3665,3665,0
|
|
20240813,193600,497784315,3665,3665,3665,3665,0
|
|
20240813,193500,497784315,3665,3665,3665,3665,0
|
|
20240813,193400,497784315,3665,3665,3665,3665,0
|
|
20240813,193300,497784315,3665,3665,3665,3665,0
|
|
20240813,193200,497784315,3665,3665,3665,3665,0
|
|
20240813,193100,497784315,3665,3665,3665,3665,0
|
|
20240813,193000,497784315,3665,3665,3665,3665,0
|
|
20240813,192900,497784315,3665,3665,3665,3665,0
|
|
20240813,192800,497784315,3665,3665,3665,3665,0
|
|
20240813,192700,497784315,3665,3665,3665,3665,0
|
|
20240813,192600,497784315,3665,3665,3665,3665,0
|
|
20240813,192500,497784315,3665,3665,3665,3665,0
|
|
20240813,192400,497784315,3665,3665,3665,3665,0
|
|
20240813,192300,497784315,3665,3665,3665,3665,0
|
|
20240813,192200,497784315,3665,3665,3665,3665,0
|
|
20240813,192100,497784315,3665,3665,3665,3665,0
|
|
20240813,192000,497784315,3665,3665,3665,3665,1270
|
|
20240813,191900,497784315,3665,3665,3665,3665,0
|
|
20240813,191800,497784315,3665,3665,3665,3665,0
|
|
20240813,191700,497784315,3665,3665,3665,3665,0
|
|
20240813,191600,497784315,3665,3665,3665,3665,0
|
|
20240813,191500,497784315,3665,3665,3665,3665,0
|
|
20240813,191400,497784315,3665,3665,3665,3665,0
|
|
20240813,191300,497784315,3665,3665,3665,3665,0
|
|
20240813,191200,497784315,3665,3665,3665,3665,0
|
|
20240813,191100,497784315,3665,3665,3665,3665,0
|
|
20240813,191000,497784315,3665,3665,3665,3665,0
|
|
20240813,190900,497784315,3665,3665,3665,3665,0
|
|
20240813,190800,497784315,3665,3665,3665,3665,0
|
|
20240813,190700,497784315,3665,3665,3665,3665,0
|
|
20240813,190600,497784315,3665,3665,3665,3665,0
|
|
20240813,190500,497784315,3665,3665,3665,3665,0
|
|
20240813,190400,497784315,3665,3665,3665,3665,0
|
|
20240813,190300,497784315,3665,3665,3665,3665,0
|
|
20240813,190200,497784315,3665,3665,3665,3665,0
|
|
20240813,190100,497784315,3665,3665,3665,3665,0
|
|
20240813,190000,497784315,3665,3665,3665,3665,0
|
|
20240813,185900,497784315,3665,3665,3665,3665,0
|
|
20240813,185800,497784315,3665,3665,3665,3665,0
|
|
20240813,185700,497784315,3665,3665,3665,3665,0
|
|
20240813,185600,497784315,3665,3665,3665,3665,0
|
|
20240813,185500,497784315,3665,3665,3665,3665,0
|
|
20240813,185400,497784315,3665,3665,3665,3665,0
|
|
20240813,185300,497784315,3665,3665,3665,3665,0
|
|
20240813,185200,497784315,3665,3665,3665,3665,0
|
|
20240813,185100,497784315,3665,3665,3665,3665,0
|
|
20240813,185000,497784315,3665,3665,3665,3665,1270
|
|
20240813,184900,497784315,3665,3665,3665,3665,0
|
|
20240813,184800,497784315,3665,3665,3665,3665,0
|
|
20240813,184700,497784315,3665,3665,3665,3665,0
|
|
20240813,184600,497784315,3665,3665,3665,3665,0
|
|
20240813,184500,497784315,3665,3665,3665,3665,0
|
|
20240813,184400,497784315,3665,3665,3665,3665,0
|
|
20240813,184300,497784315,3665,3665,3665,3665,0
|
|
20240813,184200,497784315,3665,3665,3665,3665,0
|
|
20240813,184100,497784315,3665,3665,3665,3665,0
|
|
20240813,184000,497784315,3665,3665,3665,3665,0
|
|
20240813,183900,497784315,3665,3665,3665,3665,0
|
|
20240813,183800,497784315,3665,3665,3665,3665,0
|
|
20240813,183700,497784315,3665,3665,3665,3665,0
|
|
20240813,183600,497784315,3665,3665,3665,3665,0
|
|
20240813,183500,497784315,3665,3665,3665,3665,0
|
|
20240813,183400,497784315,3665,3665,3665,3665,0
|
|
20240813,183300,497784315,3665,3665,3665,3665,0
|
|
20240813,183200,497784315,3665,3665,3665,3665,0
|
|
20240813,183100,497784315,3665,3665,3665,3665,0
|
|
20240813,183000,497784315,3665,3665,3665,3665,0
|
|
20240813,182900,497784315,3665,3665,3665,3665,0
|
|
20240813,182800,497784315,3665,3665,3665,3665,0
|
|
20240813,182700,497784315,3665,3665,3665,3665,0
|
|
20240813,182600,497784315,3665,3665,3665,3665,0
|
|
20240813,182500,497784315,3665,3665,3665,3665,0
|
|
20240813,182400,497784315,3665,3665,3665,3665,0
|
|
20240813,182300,497784315,3665,3665,3665,3665,0
|
|
20240813,182200,497784315,3665,3665,3665,3665,0
|
|
20240813,182100,497784315,3665,3665,3665,3665,0
|
|
20240813,182000,497784315,3665,3665,3665,3665,1270
|
|
20240813,181900,497784315,3665,3665,3665,3665,0
|
|
20240813,181800,497784315,3665,3665,3665,3665,0
|
|
20240813,181700,497784315,3665,3665,3665,3665,0
|
|
20240813,181600,497784315,3665,3665,3665,3665,0
|
|
20240813,181500,497784315,3665,3665,3665,3665,0
|
|
20240813,181400,497784315,3665,3665,3665,3665,0
|
|
20240813,181300,497784315,3665,3665,3665,3665,0
|
|
20240813,181200,497784315,3665,3665,3665,3665,0
|
|
20240813,181100,497784315,3665,3665,3665,3665,0
|
|
20240813,181000,497784315,3665,3665,3665,3665,0
|
|
20240813,180900,497784315,3665,3665,3665,3665,0
|
|
20240813,180800,497784315,3665,3665,3665,3665,0
|
|
20240813,180700,497784315,3665,3665,3665,3665,0
|
|
20240813,180600,497784315,3665,3665,3665,3665,0
|
|
20240813,180500,497784315,3665,3665,3665,3665,0
|
|
20240813,180400,497784315,3665,3665,3665,3665,0
|
|
20240813,180300,497784315,3665,3665,3665,3665,0
|
|
20240813,180200,497784315,3665,3665,3665,3665,0
|
|
20240813,180100,497784315,3665,3665,3665,3665,0
|
|
20240813,180000,497784315,3665,3665,3665,3665,0
|
|
20240813,175900,497784315,3665,3665,3665,3665,0
|
|
20240813,175800,497784315,3665,3665,3665,3665,0
|
|
20240813,175700,497784315,3665,3665,3665,3665,0
|
|
20240813,175600,497784315,3665,3665,3665,3665,0
|
|
20240813,175500,497784315,3665,3665,3665,3665,0
|
|
20240813,175400,497784315,3665,3665,3665,3665,0
|
|
20240813,175300,497784315,3665,3665,3665,3665,0
|
|
20240813,175200,497784315,3665,3665,3665,3665,0
|
|
20240813,175100,497784315,3665,3665,3665,3665,0
|
|
20240813,175000,497784315,3665,3665,3665,3665,1270
|
|
20240813,174900,497784315,3665,3665,3665,3665,0
|
|
20240813,174800,497784315,3665,3665,3665,3665,0
|
|
20240813,174700,497784315,3665,3665,3665,3665,0
|
|
20240813,174600,497784315,3665,3665,3665,3665,0
|
|
20240813,174500,497784315,3665,3665,3665,3665,0
|
|
20240813,174400,497784315,3665,3665,3665,3665,0
|
|
20240813,174300,497784315,3665,3665,3665,3665,0
|
|
20240813,174200,497784315,3665,3665,3665,3665,0
|
|
20240813,174100,497784315,3665,3665,3665,3665,0
|
|
20240813,174000,497784315,3665,3665,3665,3665,0
|
|
20240813,173900,497784315,3665,3665,3665,3665,0
|
|
20240813,173800,497784315,3665,3665,3665,3665,0
|
|
20240813,173700,497784315,3665,3665,3665,3665,0
|
|
20240813,173600,497784315,3665,3665,3665,3665,0
|
|
20240813,173500,497784315,3665,3665,3665,3665,0
|
|
20240813,173400,497784315,3665,3665,3665,3665,0
|
|
20240813,173300,497784315,3665,3665,3665,3665,0
|
|
20240813,173200,497784315,3665,3665,3665,3665,0
|
|
20240813,173100,497784315,3665,3665,3665,3665,0
|
|
20240813,173000,497784315,3665,3665,3665,3665,0
|
|
20240813,172900,497784315,3665,3665,3665,3665,0
|
|
20240813,172800,497784315,3665,3665,3665,3665,0
|
|
20240813,172700,497784315,3665,3665,3665,3665,0
|
|
20240813,172600,497784315,3665,3665,3665,3665,0
|
|
20240813,172500,497784315,3665,3665,3665,3665,0
|
|
20240813,172400,497784315,3665,3665,3665,3665,0
|
|
20240813,172300,497784315,3665,3665,3665,3665,0
|
|
20240813,172200,497784315,3665,3665,3665,3665,0
|
|
20240813,172100,497784315,3665,3665,3665,3665,0
|
|
20240813,172000,497784315,3665,3665,3665,3665,1270
|
|
20240813,171900,497784315,3665,3665,3665,3665,0
|
|
20240813,171800,497784315,3665,3665,3665,3665,0
|
|
20240813,171700,497784315,3665,3665,3665,3665,0
|
|
20240813,171600,497784315,3665,3665,3665,3665,0
|
|
20240813,171500,497784315,3665,3665,3665,3665,0
|
|
20240813,171400,497784315,3665,3665,3665,3665,0
|
|
20240813,171300,497784315,3665,3665,3665,3665,0
|
|
20240813,171200,497784315,3665,3665,3665,3665,0
|
|
20240813,171100,497784315,3665,3665,3665,3665,0
|
|
20240813,171000,497784315,3665,3665,3665,3665,0
|
|
20240813,170900,497784315,3665,3665,3665,3665,0
|
|
20240813,170800,497784315,3665,3665,3665,3665,0
|
|
20240813,170700,497784315,3665,3665,3665,3665,0
|
|
20240813,170600,497784315,3665,3665,3665,3665,0
|
|
20240813,170500,497784315,3665,3665,3665,3665,0
|
|
20240813,170400,497784315,3665,3665,3665,3665,0
|
|
20240813,170300,497784315,3665,3665,3665,3665,0
|
|
20240813,170200,497784315,3665,3665,3665,3665,0
|
|
20240813,170100,497784315,3665,3665,3665,3665,0
|
|
20240813,170000,497784315,3665,3665,3665,3665,0
|
|
20240813,165900,497784315,3665,3665,3665,3665,0
|
|
20240813,165800,497784315,3665,3665,3665,3665,0
|
|
20240813,165700,497784315,3665,3665,3665,3665,0
|
|
20240813,165600,497784315,3665,3665,3665,3665,0
|
|
20240813,165500,497784315,3665,3665,3665,3665,0
|
|
20240813,165400,497784315,3665,3665,3665,3665,0
|
|
20240813,165300,497784315,3665,3665,3665,3665,0
|
|
20240813,165200,497784315,3665,3665,3665,3665,0
|
|
20240813,165100,497784315,3665,3665,3665,3665,0
|
|
20240813,165000,497784315,3665,3665,3665,3665,1270
|
|
20240813,164900,497784315,3665,3665,3665,3665,0
|
|
20240813,164800,497784315,3665,3665,3665,3665,0
|
|
20240813,164700,497784315,3665,3665,3665,3665,0
|
|
20240813,164600,497784315,3665,3665,3665,3665,0
|
|
20240813,164500,497784315,3665,3665,3665,3665,0
|
|
20240813,164400,497784315,3665,3665,3665,3665,0
|
|
20240813,164300,497784315,3665,3665,3665,3665,0
|
|
20240813,164200,497784315,3665,3665,3665,3665,0
|
|
20240813,164100,497784315,3665,3665,3665,3665,0
|
|
20240813,164000,497784315,3665,3665,3665,3665,0
|
|
20240813,163900,497784315,3665,3665,3665,3665,0
|
|
20240813,163800,497784315,3665,3665,3665,3665,0
|
|
20240813,163700,497784315,3665,3665,3665,3665,0
|
|
20240813,163600,497784315,3665,3665,3665,3665,0
|
|
20240813,163500,497784315,3665,3665,3665,3665,0
|
|
20240813,163400,497784315,3665,3665,3665,3665,0
|
|
20240813,163300,497784315,3665,3665,3665,3665,0
|
|
20240813,163200,497784315,3665,3665,3665,3665,0
|
|
20240813,163100,497784315,3665,3665,3665,3665,0
|
|
20240813,163000,497784315,3665,3665,3665,3665,0
|
|
20240813,162900,497784315,3665,3665,3665,3665,0
|
|
20240813,162800,497784315,3665,3665,3665,3665,0
|
|
20240813,162700,497784315,3665,3665,3665,3665,0
|
|
20240813,162600,497784315,3665,3665,3665,3665,0
|
|
20240813,162500,497784315,3665,3665,3665,3665,0
|
|
20240813,162400,497784315,3665,3665,3665,3665,0
|
|
20240813,162300,497784315,3665,3665,3665,3665,0
|
|
20240813,162200,497784315,3665,3665,3665,3665,0
|
|
20240813,162100,497784315,3665,3665,3665,3665,0
|
|
20240813,162000,497784315,3665,3665,3665,3665,1270
|
|
20240813,161900,497784315,3665,3665,3665,3665,0
|
|
20240813,161800,497784315,3665,3665,3665,3665,0
|
|
20240813,161700,497784315,3665,3665,3665,3665,0
|
|
20240813,161600,497784315,3665,3665,3665,3665,0
|
|
20240813,161500,497784315,3665,3665,3665,3665,0
|
|
20240813,161400,497784315,3665,3665,3665,3665,0
|
|
20240813,161300,497784315,3665,3665,3665,3665,0
|
|
20240813,161200,497784315,3665,3665,3665,3665,0
|
|
20240813,161100,497784315,3665,3665,3665,3665,0
|
|
20240813,161000,497784315,3665,3665,3665,3665,0
|
|
20240813,160900,497784315,3665,3665,3665,3665,0
|
|
20240813,160800,497784315,3665,3665,3665,3665,0
|
|
20240813,160700,497784315,3665,3665,3665,3665,0
|
|
20240813,160600,497784315,3665,3665,3665,3665,0
|
|
20240813,160500,497784315,3665,3665,3665,3665,0
|
|
20240813,160400,497784315,3665,3665,3665,3665,0
|
|
20240813,160300,497784315,3665,3665,3665,3665,0
|
|
20240813,160200,497784315,3665,3665,3665,3665,0
|
|
20240813,160100,497784315,3665,3665,3665,3665,0
|
|
20240813,160000,497784315,3665,3665,3665,3665,0
|
|
20240813,155900,497784315,3665,3665,3665,3665,0
|
|
20240813,155800,497784315,3665,3665,3665,3665,0
|
|
20240813,155700,497784315,3665,3665,3665,3665,0
|
|
20240813,155600,497784315,3665,3665,3665,3665,0
|
|
20240813,155500,497784315,3665,3665,3665,3665,0
|
|
20240813,155400,497784315,3665,3665,3665,3665,0
|
|
20240813,155300,497784315,3665,3665,3665,3665,0
|
|
20240813,155200,497784315,3665,3665,3665,3665,0
|
|
20240813,155100,497784315,3665,3665,3665,3665,0
|
|
20240813,155000,497784315,3665,3665,3665,3665,1270
|
|
20240813,154900,497784315,3665,3665,3665,3665,0
|
|
20240813,154800,497784315,3665,3665,3665,3665,0
|
|
20240813,154700,497784315,3665,3665,3665,3665,0
|
|
20240813,154600,497784315,3665,3665,3665,3665,0
|
|
20240813,154500,497784315,3665,3665,3665,3665,0
|
|
20240813,154400,497784315,3665,3665,3665,3665,0
|
|
20240813,154300,497784315,3665,3665,3665,3665,0
|
|
20240813,154200,497784315,3665,3665,3665,3665,0
|
|
20240813,154100,497784315,3665,3665,3665,3665,0
|
|
20240813,154000,497784315,3665,3665,3665,3665,0
|
|
20240813,153900,497784315,3665,3665,3665,3665,0
|
|
20240813,153800,497784315,3665,3665,3665,3665,0
|
|
20240813,153700,497784315,3665,3665,3665,3665,0
|
|
20240813,153600,497784315,3665,3665,3665,3665,0
|
|
20240813,153500,497784315,3665,3665,3665,3665,0
|
|
20240813,153400,497784315,3665,3665,3665,3665,0
|
|
20240813,153300,497784315,3665,3665,3665,3665,0
|
|
20240813,153200,497784315,3665,3665,3665,3665,0
|
|
20240813,153100,497784315,3665,3665,3665,3665,0
|
|
20240813,153000,497784315,3665,3665,3665,3665,1270
|
|
20240813,152900,493129765,3665,3665,3665,3665,0
|
|
20240813,152800,493129765,3665,3665,3665,3665,0
|
|
20240813,152700,493129765,3665,3665,3665,3665,0
|
|
20240813,152600,493129765,3665,3665,3665,3665,0
|
|
20240813,152500,493129765,3665,3665,3665,3665,0
|
|
20240813,152400,493129765,3665,3665,3665,3665,0
|
|
20240813,152300,493129765,3665,3665,3665,3665,0
|
|
20240813,152200,493129765,3665,3665,3665,3665,0
|
|
20240813,152100,493129765,3665,3665,3665,3665,0
|
|
20240813,152000,493129765,3665,3665,3665,3665,0
|
|
20240813,151900,493129765,3665,3670,3695,3665,162
|
|
20240813,151800,492535490,3695,3695,3695,3695,1
|
|
20240813,151700,492531795,3695,3690,3695,3690,533
|
|
20240813,151600,490565015,3690,3705,3705,3650,21094
|
|
20240813,151500,413252300,3705,3695,3705,3695,203
|
|
20240813,151400,412502205,3695,3695,3695,3695,1
|
|
20240813,151300,412498510,3715,3715,3715,3715,0
|
|
20240813,151200,412498510,3715,3715,3715,3715,0
|
|
20240813,151100,412498510,3715,3715,3715,3715,0
|
|
20240813,151000,412498510,3715,3715,3715,3715,4
|
|
20240813,150900,412483650,3690,3690,3690,3685,1187
|
|
20240813,150800,408103690,3695,3715,3715,3695,3022
|
|
20240813,150700,396936415,3715,3715,3715,3715,0
|
|
20240813,150600,396936415,3715,3710,3715,3710,10
|
|
20240813,150500,396899290,3710,3710,3710,3710,24
|
|
20240813,150400,396810250,3710,3710,3710,3710,0
|
|
20240813,150300,396810250,3710,3710,3710,3710,4
|
|
20240813,150200,396795410,3720,3720,3720,3720,10
|
|
20240813,150100,396758210,3720,3720,3720,3720,0
|
|
20240813,150000,396758210,3720,3720,3720,3720,0
|
|
20240813,145900,396758210,3720,3720,3720,3720,0
|
|
20240813,145800,396758210,3720,3720,3720,3720,1
|
|
20240813,145700,396754490,3720,3720,3720,3720,0
|
|
20240813,145600,396754490,3720,3720,3720,3720,0
|
|
20240813,145500,396754490,3720,3720,3720,3720,10
|
|
20240813,145400,396717290,3720,3720,3720,3720,0
|
|
20240813,145300,396717290,3720,3720,3720,3720,0
|
|
20240813,145200,396717290,3720,3720,3720,3720,1
|
|
20240813,145100,396713570,3725,3725,3725,3725,0
|
|
20240813,145000,396713570,3725,3725,3725,3725,0
|
|
20240813,144900,396713570,3725,3725,3725,3725,0
|
|
20240813,144800,396713570,3725,3725,3725,3725,0
|
|
20240813,144700,396713570,3725,3725,3725,3725,0
|
|
20240813,144600,396713570,3725,3725,3725,3725,1
|
|
20240813,144500,396709845,3720,3720,3720,3720,2
|
|
20240813,144400,396702405,3720,3725,3725,3720,237
|
|
20240813,144300,395819765,3725,3725,3725,3725,0
|
|
20240813,144200,395819765,3725,3705,3725,3705,1101
|
|
20240813,144100,391733545,3705,3705,3705,3705,0
|
|
20240813,144000,391733545,3705,3710,3710,3705,1329
|
|
20240813,143900,386803030,3710,3710,3710,3710,0
|
|
20240813,143800,386803030,3710,3710,3710,3710,107
|
|
20240813,143700,386406060,3700,3700,3700,3700,0
|
|
20240813,143600,386406060,3700,3700,3700,3700,0
|
|
20240813,143500,386406060,3700,3700,3700,3700,381
|
|
20240813,143400,384996360,3700,3700,3700,3700,7
|
|
20240813,143300,384970460,3690,3685,3690,3685,2345
|
|
20240813,143200,376327905,3685,3685,3685,3685,0
|
|
20240813,143100,376327905,3685,3685,3685,3685,50
|
|
20240813,143000,376143655,3685,3680,3685,3680,71
|
|
20240813,142900,375882125,3680,3680,3680,3680,1159
|
|
20240813,142800,371617005,3680,3680,3680,3680,1061
|
|
20240813,142700,367712525,3675,3680,3680,3675,2268
|
|
20240813,142600,359377500,3690,3690,3690,3690,0
|
|
20240813,142500,359377500,3690,3690,3690,3690,0
|
|
20240813,142400,359377500,3690,3690,3690,3690,1
|
|
20240813,142300,359373810,3690,3690,3690,3690,0
|
|
20240813,142200,359373810,3690,3690,3690,3690,18
|
|
20240813,142100,359307390,3690,3690,3690,3690,0
|
|
20240813,142000,359307390,3690,3690,3690,3690,0
|
|
20240813,141900,359307390,3690,3690,3690,3690,0
|
|
20240813,141800,359307390,3690,3690,3690,3690,0
|
|
20240813,141700,359307390,3690,3690,3690,3690,1
|
|
20240813,141600,359303700,3690,3690,3690,3690,70
|
|
20240813,141500,359045400,3690,3690,3690,3690,0
|
|
20240813,141400,359045400,3690,3690,3690,3690,0
|
|
20240813,141300,359045400,3690,3690,3690,3690,0
|
|
20240813,141200,359045400,3690,3690,3690,3690,0
|
|
20240813,141100,359045400,3690,3690,3690,3690,0
|
|
20240813,141000,359045400,3690,3690,3690,3690,10
|
|
20240813,140900,359008500,3690,3690,3690,3690,4
|
|
20240813,140800,358993740,3690,3690,3690,3690,0
|
|
20240813,140700,358993740,3690,3690,3690,3690,0
|
|
20240813,140600,358993740,3690,3690,3690,3690,0
|
|
20240813,140500,358993740,3690,3690,3690,3690,0
|
|
20240813,140400,358993740,3690,3690,3690,3690,0
|
|
20240813,140300,358993740,3690,3690,3690,3690,0
|
|
20240813,140200,358993740,3690,3690,3690,3690,1
|
|
20240813,140100,358990050,3675,3675,3675,3675,0
|
|
20240813,140000,358990050,3675,3675,3675,3675,0
|
|
20240813,135900,358990050,3675,3675,3675,3675,0
|
|
20240813,135800,358990050,3675,3675,3675,3675,0
|
|
20240813,135700,358990050,3675,3675,3675,3675,0
|
|
20240813,135600,358990050,3675,3675,3675,3675,0
|
|
20240813,135500,358990050,3675,3675,3675,3675,0
|
|
20240813,135400,358990050,3675,3675,3675,3675,0
|
|
20240813,135300,358990050,3675,3675,3675,3675,0
|
|
20240813,135200,358990050,3675,3675,3675,3675,934
|
|
20240813,135100,355557600,3675,3675,3675,3675,27
|
|
20240813,135000,355458375,3685,3685,3685,3685,0
|
|
20240813,134900,355458375,3685,3685,3685,3685,0
|
|
20240813,134800,355458375,3685,3685,3685,3685,0
|
|
20240813,134700,355458375,3685,3685,3685,3685,0
|
|
20240813,134600,355458375,3685,3685,3685,3685,0
|
|
20240813,134500,355458375,3685,3685,3685,3685,0
|
|
20240813,134400,355458375,3685,3685,3685,3685,1418
|
|
20240813,134300,350233045,3685,3685,3685,3685,0
|
|
20240813,134200,350233045,3685,3685,3685,3685,0
|
|
20240813,134100,350233045,3685,3685,3685,3685,0
|
|
20240813,134000,350233045,3685,3680,3685,3680,100
|
|
20240813,133900,349864555,3680,3680,3680,3680,724
|
|
20240813,133800,347200235,3675,3675,3675,3675,0
|
|
20240813,133700,347200235,3675,3675,3675,3675,0
|
|
20240813,133600,347200235,3675,3675,3675,3675,0
|
|
20240813,133500,347200235,3675,3675,3675,3675,0
|
|
20240813,133400,347200235,3675,3675,3675,3675,0
|
|
20240813,133300,347200235,3675,3675,3675,3675,0
|
|
20240813,133200,347200235,3675,3675,3675,3675,0
|
|
20240813,133100,347200235,3675,3675,3675,3675,0
|
|
20240813,133000,347200235,3675,3675,3675,3675,0
|
|
20240813,132900,347200235,3675,3675,3675,3675,792
|
|
20240813,132800,344289635,3675,3675,3675,3675,0
|
|
20240813,132700,344289635,3675,3685,3685,3675,1000
|
|
20240813,132600,340612700,3695,3695,3695,3695,0
|
|
20240813,132500,340612700,3695,3695,3695,3695,0
|
|
20240813,132400,340612700,3695,3695,3695,3695,0
|
|
20240813,132300,340612700,3695,3695,3695,3695,0
|
|
20240813,132200,340612700,3695,3695,3695,3695,0
|
|
20240813,132100,340612700,3695,3695,3695,3695,0
|
|
20240813,132000,340612700,3695,3695,3695,3695,0
|
|
20240813,131900,340612700,3695,3695,3695,3695,0
|
|
20240813,131800,340612700,3695,3695,3695,3695,0
|
|
20240813,131700,340612700,3695,3695,3695,3695,93
|
|
20240813,131600,340269065,3695,3695,3695,3695,0
|
|
20240813,131500,340269065,3695,3695,3695,3695,0
|
|
20240813,131400,340269065,3695,3695,3695,3695,0
|
|
20240813,131300,340269065,3695,3695,3695,3695,0
|
|
20240813,131200,340269065,3695,3695,3695,3695,0
|
|
20240813,131100,340269065,3695,3690,3695,3690,210
|
|
20240813,131000,339494160,3690,3690,3690,3690,0
|
|
20240813,130900,339494160,3690,3690,3690,3690,0
|
|
20240813,130800,339494160,3690,3690,3690,3690,0
|
|
20240813,130700,339494160,3690,3690,3690,3690,0
|
|
20240813,130600,339494160,3690,3690,3690,3690,0
|
|
20240813,130500,339494160,3690,3690,3690,3690,0
|
|
20240813,130400,339494160,3690,3690,3690,3690,0
|
|
20240813,130300,339494160,3690,3690,3690,3690,259
|
|
20240813,130200,338538450,3700,3700,3700,3700,0
|
|
20240813,130100,338538450,3700,3700,3700,3700,19
|
|
20240813,130000,338468150,3690,3690,3690,3690,0
|
|
20240813,125900,338468150,3690,3690,3690,3690,0
|
|
20240813,125800,338468150,3690,3690,3690,3690,0
|
|
20240813,125700,338468150,3690,3690,3690,3690,0
|
|
20240813,125600,338468150,3690,3690,3690,3690,0
|
|
20240813,125500,338468150,3690,3690,3690,3690,1
|
|
20240813,125400,338464460,3700,3700,3700,3700,0
|
|
20240813,125300,338464460,3700,3700,3700,3700,0
|
|
20240813,125200,338464460,3700,3700,3700,3700,0
|
|
20240813,125100,338464460,3700,3700,3700,3700,0
|
|
20240813,125000,338464460,3700,3700,3700,3700,1
|
|
20240813,124900,338460760,3690,3690,3690,3690,0
|
|
20240813,124800,338460760,3690,3690,3690,3690,0
|
|
20240813,124700,338460760,3690,3690,3690,3690,0
|
|
20240813,124600,338460760,3690,3690,3690,3690,0
|
|
20240813,124500,338460760,3690,3690,3690,3690,0
|
|
20240813,124400,338460760,3690,3690,3690,3690,0
|
|
20240813,124300,338460760,3690,3690,3690,3690,0
|
|
20240813,124200,338460760,3690,3690,3690,3690,1
|
|
20240813,124100,338457070,3695,3695,3695,3695,1
|
|
20240813,124000,338453375,3690,3700,3700,3690,1504
|
|
20240813,123900,332899795,3700,3680,3700,3680,14543
|
|
20240813,123800,279372365,3690,3690,3690,3690,9
|
|
20240813,123700,279339155,3690,3690,3690,3690,1122
|
|
20240813,123600,275198975,3685,3690,3690,3685,2000
|
|
20240813,123500,267827465,3705,3730,3730,3695,4773
|
|
20240813,123400,250154790,3720,3720,3720,3720,0
|
|
20240813,123300,250154790,3720,3720,3720,3720,0
|
|
20240813,123200,250154790,3720,3720,3720,3720,0
|
|
20240813,123100,250154790,3720,3720,3720,3720,0
|
|
20240813,123000,250154790,3720,3720,3720,3720,0
|
|
20240813,122900,250154790,3720,3720,3720,3720,0
|
|
20240813,122800,250154790,3720,3720,3720,3720,3
|
|
20240813,122700,250143630,3720,3730,3730,3720,373
|
|
20240813,122600,248753680,3745,3745,3745,3745,0
|
|
20240813,122500,248753680,3745,3745,3745,3745,0
|
|
20240813,122400,248753680,3745,3745,3745,3745,1
|
|
20240813,122300,248749935,3745,3745,3745,3745,167
|
|
20240813,122200,248124520,3745,3740,3745,3740,2932
|
|
20240813,122100,237144680,3740,3740,3740,3740,0
|
|
20240813,122000,237144680,3740,3740,3740,3740,0
|
|
20240813,121900,237144680,3740,3740,3740,3740,0
|
|
20240813,121800,237144680,3740,3740,3740,3740,1
|
|
20240813,121700,237140940,3720,3720,3720,3720,0
|
|
20240813,121600,237140940,3720,3720,3720,3720,0
|
|
20240813,121500,237140940,3720,3720,3720,3720,4
|
|
20240813,121400,237126060,3720,3720,3720,3720,11
|
|
20240813,121300,237085140,3725,3720,3725,3720,8
|
|
20240813,121200,237055375,3725,3725,3725,3725,0
|
|
20240813,121100,237055375,3725,3725,3725,3725,0
|
|
20240813,121000,237055375,3725,3725,3725,3725,0
|
|
20240813,120900,237055375,3725,3725,3725,3725,100
|
|
20240813,120800,236682875,3730,3730,3730,3730,1
|
|
20240813,120700,236679145,3740,3740,3740,3740,0
|
|
20240813,120600,236679145,3740,3740,3740,3740,0
|
|
20240813,120500,236679145,3740,3725,3740,3725,1000
|
|
20240813,120400,232940720,3730,3730,3730,3730,0
|
|
20240813,120300,232940720,3730,3730,3730,3730,0
|
|
20240813,120200,232940720,3730,3730,3730,3730,0
|
|
20240813,120100,232940720,3730,3730,3730,3730,0
|
|
20240813,120000,232940720,3730,3730,3730,3730,0
|
|
20240813,115900,232940720,3730,3710,3730,3705,300
|
|
20240813,115800,231827185,3700,3700,3700,3700,0
|
|
20240813,115700,231827185,3700,3700,3700,3700,0
|
|
20240813,115600,231827185,3700,3700,3700,3700,394
|
|
20240813,115500,230369385,3705,3705,3705,3705,0
|
|
20240813,115400,230369385,3705,3705,3705,3705,0
|
|
20240813,115300,230369385,3705,3705,3705,3705,0
|
|
20240813,115200,230369385,3705,3705,3705,3705,0
|
|
20240813,115100,230369385,3705,3705,3705,3705,0
|
|
20240813,115000,230369385,3705,3705,3705,3705,0
|
|
20240813,114900,230369385,3705,3705,3705,3705,500
|
|
20240813,114800,228516885,3700,3700,3700,3700,0
|
|
20240813,114700,228516885,3700,3700,3700,3700,5
|
|
20240813,114600,228498385,3710,3675,3710,3675,7276
|
|
20240813,114500,201702640,3670,3665,3670,3665,4770
|
|
20240813,114400,184206445,3665,3665,3665,3665,50
|
|
20240813,114300,184023195,3665,3665,3665,3665,1
|
|
20240813,114200,184019530,3655,3665,3665,3655,7
|
|
20240813,114100,183993925,3665,3665,3665,3665,0
|
|
20240813,114000,183993925,3665,3665,3665,3665,6
|
|
20240813,113900,183971935,3665,3665,3665,3665,0
|
|
20240813,113800,183971935,3665,3665,3665,3665,614
|
|
20240813,113700,181721625,3665,3670,3670,3665,1396
|
|
20240813,113600,176605235,3670,3670,3670,3670,0
|
|
20240813,113500,176605235,3670,3670,3670,3670,0
|
|
20240813,113400,176605235,3670,3670,3670,3670,0
|
|
20240813,113300,176605235,3670,3670,3670,3670,0
|
|
20240813,113200,176605235,3670,3670,3670,3670,0
|
|
20240813,113100,176605235,3670,3670,3670,3670,0
|
|
20240813,113000,176605235,3670,3670,3670,3670,0
|
|
20240813,112900,176605235,3670,3670,3670,3670,0
|
|
20240813,112800,176605235,3670,3670,3670,3670,0
|
|
20240813,112700,176605235,3670,3655,3670,3655,31
|
|
20240813,112600,176491915,3655,3660,3660,3655,2317
|
|
20240813,112500,168013225,3660,3660,3660,3660,374
|
|
20240813,112400,166644385,3670,3670,3670,3670,0
|
|
20240813,112300,166644385,3670,3670,3670,3670,1160
|
|
20240813,112200,162387185,3675,3665,3675,3665,100
|
|
20240813,112100,162020665,3675,3670,3675,3670,94
|
|
20240813,112000,161675680,3675,3675,3675,3675,0
|
|
20240813,111900,161675680,3675,3675,3675,3675,7
|
|
20240813,111800,161649955,3675,3670,3675,3670,2100
|
|
20240813,111700,153942950,3660,3660,3660,3660,0
|
|
20240813,111600,153942950,3660,3660,3660,3660,100
|
|
20240813,111500,153576950,3660,3660,3660,3660,0
|
|
20240813,111400,153576950,3660,3665,3665,3660,42
|
|
20240813,111300,153423225,3665,3665,3665,3665,0
|
|
20240813,111200,153423225,3665,3665,3665,3665,1500
|
|
20240813,111100,147925725,3665,3665,3665,3665,0
|
|
20240813,111000,147925725,3665,3665,3665,3665,0
|
|
20240813,110900,147925725,3665,3665,3665,3665,301
|
|
20240813,110800,146822560,3660,3660,3660,3660,128
|
|
20240813,110700,146354080,3665,3665,3665,3665,0
|
|
20240813,110600,146354080,3665,3665,3665,3665,0
|
|
20240813,110500,146354080,3665,3670,3670,3665,1784
|
|
20240813,110400,139815710,3675,3675,3675,3675,0
|
|
20240813,110300,139815710,3675,3675,3675,3675,0
|
|
20240813,110200,139815710,3675,3675,3675,3675,0
|
|
20240813,110100,139815710,3675,3675,3675,3675,0
|
|
20240813,110000,139815710,3675,3675,3675,3675,251
|
|
20240813,105900,138893285,3665,3665,3665,3665,0
|
|
20240813,105800,138893285,3665,3665,3665,3665,1
|
|
20240813,105700,138889620,3670,3670,3670,3670,0
|
|
20240813,105600,138889620,3670,3665,3670,3665,38
|
|
20240813,105500,138750345,3675,3675,3675,3675,0
|
|
20240813,105400,138750345,3675,3675,3675,3675,1
|
|
20240813,105300,138746670,3665,3665,3665,3665,2
|
|
20240813,105200,138739340,3675,3675,3675,3675,0
|
|
20240813,105100,138739340,3675,3675,3675,3675,1
|
|
20240813,105000,138735665,3665,3665,3665,3665,10
|
|
20240813,104900,138699015,3675,3675,3675,3675,1
|
|
20240813,104800,138695340,3670,3670,3670,3670,11
|
|
20240813,104700,138654970,3670,3670,3670,3670,2000
|
|
20240813,104600,131314970,3670,3670,3670,3670,344
|
|
20240813,104500,130052490,3670,3670,3670,3670,0
|
|
20240813,104400,130052490,3670,3670,3670,3670,2000
|
|
20240813,104300,122712490,3685,3685,3685,3685,1
|
|
20240813,104200,122708805,3675,3675,3675,3675,249
|
|
20240813,104100,121793730,3675,3675,3675,3675,2001
|
|
20240813,104000,114440055,3665,3665,3665,3665,0
|
|
20240813,103900,114440055,3665,3665,3665,3665,0
|
|
20240813,103800,114440055,3665,3665,3665,3665,0
|
|
20240813,103700,114440055,3665,3665,3665,3665,0
|
|
20240813,103600,114440055,3665,3665,3665,3665,0
|
|
20240813,103500,114440055,3665,3665,3665,3665,2000
|
|
20240813,103400,107110055,3665,3665,3665,3665,0
|
|
20240813,103300,107110055,3665,3665,3665,3665,0
|
|
20240813,103200,107110055,3665,3665,3665,3665,0
|
|
20240813,103100,107110055,3665,3665,3665,3665,0
|
|
20240813,103000,107110055,3665,3665,3665,3665,0
|
|
20240813,102900,107110055,3665,3665,3665,3665,0
|
|
20240813,102800,107110055,3665,3665,3665,3665,8
|
|
20240813,102700,107080735,3675,3675,3675,3675,21
|
|
20240813,102600,107003560,3680,3675,3680,3675,523
|
|
20240813,102500,105081530,3675,3675,3675,3675,10
|
|
20240813,102400,105044780,3680,3680,3680,3680,1
|
|
20240813,102300,105041100,3675,3680,3680,3675,1219
|
|
20240813,102200,100560270,3695,3695,3695,3695,0
|
|
20240813,102100,100560270,3695,3680,3695,3680,1211
|
|
20240813,102000,96103490,3675,3675,3675,3675,300
|
|
20240813,101900,95000990,3675,3670,3675,3670,301
|
|
20240813,101800,93894985,3670,3670,3670,3670,4
|
|
20240813,101700,93880305,3670,3670,3670,3670,0
|
|
20240813,101600,93880305,3670,3670,3670,3670,301
|
|
20240813,101500,92775635,3670,3665,3670,3665,5
|
|
20240813,101400,92757295,3670,3670,3670,3670,0
|
|
20240813,101300,92757295,3670,3670,3670,3670,40
|
|
20240813,101200,92610495,3665,3665,3665,3665,0
|
|
20240813,101100,92610495,3665,3665,3665,3665,0
|
|
20240813,101000,92610495,3665,3680,3680,3665,2883
|
|
20240813,100900,82034875,3675,3675,3675,3675,714
|
|
20240813,100800,79410925,3680,3680,3680,3680,0
|
|
20240813,100700,79410925,3680,3680,3680,3680,1
|
|
20240813,100600,79407245,3675,3675,3675,3675,0
|
|
20240813,100500,79407245,3675,3675,3675,3675,0
|
|
20240813,100400,79407245,3675,3670,3675,3670,342
|
|
20240813,100300,78151845,3670,3670,3670,3670,0
|
|
20240813,100200,78151845,3670,3670,3670,3670,0
|
|
20240813,100100,78151845,3670,3670,3670,3670,50
|
|
20240813,100000,77968345,3670,3675,3675,3670,527
|
|
20240813,095900,76033485,3680,3680,3680,3680,4
|
|
20240813,095800,76018765,3680,3690,3690,3680,162
|
|
20240813,095700,75421675,3695,3695,3695,3695,1
|
|
20240813,095600,75417980,3690,3690,3690,3690,0
|
|
20240813,095500,75417980,3690,3690,3690,3690,0
|
|
20240813,095400,75417980,3690,3700,3700,3690,18
|
|
20240813,095300,75351550,3715,3715,3715,3715,0
|
|
20240813,095200,75351550,3715,3715,3715,3715,0
|
|
20240813,095100,75351550,3715,3715,3715,3715,5
|
|
20240813,095000,75332975,3695,3740,3740,3695,994
|
|
20240813,094900,71655790,3700,3695,3700,3695,196
|
|
20240813,094800,70930595,3695,3685,3700,3685,23
|
|
20240813,094700,70845805,3685,3685,3685,3685,3
|
|
20240813,094600,70834750,3685,3680,3685,3680,9
|
|
20240813,094500,70801610,3700,3680,3700,3680,1239
|
|
20240813,094400,66241900,3675,3665,3675,3665,1881
|
|
20240813,094300,59343295,3665,3665,3665,3665,0
|
|
20240813,094200,59343295,3665,3665,3665,3665,30
|
|
20240813,094100,59233345,3665,3660,3665,3660,948
|
|
20240813,094000,55763660,3665,3670,3670,3665,614
|
|
20240813,093900,53511000,3675,3680,3680,3675,2
|
|
20240813,093800,53503645,3680,3680,3680,3680,2
|
|
20240813,093700,53496285,3675,3670,3675,3670,219
|
|
20240813,093600,52692550,3665,3665,3665,3665,114
|
|
20240813,093500,52274740,3665,3665,3665,3665,0
|
|
20240813,093400,52274740,3665,3665,3665,3665,2
|
|
20240813,093300,52267410,3670,3660,3670,3660,301
|
|
20240813,093200,51165740,3670,3660,3670,3660,101
|
|
20240813,093100,50796070,3660,3670,3670,3660,500
|
|
20240813,093000,48966025,3690,3690,3690,3675,1683
|
|
20240813,092900,42770385,3700,3700,3700,3700,0
|
|
20240813,092800,42770385,3700,3700,3700,3700,0
|
|
20240813,092700,42770385,3700,3700,3700,3700,0
|
|
20240813,092600,42770385,3700,3700,3700,3700,0
|
|
20240813,092500,42770385,3700,3700,3700,3700,1
|
|
20240813,092400,42766685,3695,3705,3705,3695,1723
|
|
20240813,092300,36391170,3705,3725,3725,3705,4934
|
|
20240813,092200,18068685,3740,3740,3740,3740,0
|
|
20240813,092100,18068685,3740,3740,3740,3740,0
|
|
20240813,092000,18068685,3740,3740,3740,3740,1
|
|
20240813,091900,18064945,3745,3745,3745,3745,0
|
|
20240813,091800,18064945,3745,3745,3745,3745,0
|
|
20240813,091700,18064945,3745,3745,3745,3745,0
|
|
20240813,091600,18064945,3745,3745,3745,3730,211
|
|
20240813,091500,17276390,3745,3745,3745,3745,0
|
|
20240813,091400,17276390,3745,3745,3745,3745,1
|
|
20240813,091300,17272645,3745,3745,3745,3745,1
|
|
20240813,091200,17268900,3745,3745,3745,3745,1
|
|
20240813,091100,17265155,3730,3730,3730,3730,0
|
|
20240813,091000,17265155,3730,3730,3730,3730,70
|
|
20240813,090900,17004055,3750,3745,3750,3745,17
|
|
20240813,090800,16940310,3735,3735,3735,3735,20
|
|
20240813,090700,16865610,3740,3740,3740,3740,3
|
|
20240813,090600,16854390,3755,3755,3755,3755,0
|
|
20240813,090500,16854390,3755,3755,3755,3755,0
|
|
20240813,090400,16854390,3755,3755,3755,3755,65
|
|
20240813,090300,16610315,3750,3745,3750,3725,418
|
|
20240813,090200,15045640,3725,3745,3745,3720,929
|
|
20240813,090100,11584465,3760,3765,3765,3760,3
|
|
20240813,090000,11573175,3765,3765,3765,3750,3080
|