742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,211900,361216765,3905,3905,3905,3905,1487
|
|
20240827,211800,361216765,3905,3905,3905,3905,0
|
|
20240827,211700,361216765,3905,3905,3905,3905,0
|
|
20240827,211600,361216765,3905,3905,3905,3905,0
|
|
20240827,211500,361216765,3905,3905,3905,3905,0
|
|
20240827,211400,361216765,3905,3905,3905,3905,0
|
|
20240827,211300,361216765,3905,3905,3905,3905,0
|
|
20240827,211200,361216765,3905,3905,3905,3905,0
|
|
20240827,211100,361216765,3905,3905,3905,3905,0
|
|
20240827,211000,361216765,3905,3905,3905,3905,0
|
|
20240827,210900,361216765,3905,3905,3905,3905,0
|
|
20240827,210800,361216765,3905,3905,3905,3905,0
|
|
20240827,210700,361216765,3905,3905,3905,3905,0
|
|
20240827,210600,361216765,3905,3905,3905,3905,0
|
|
20240827,210500,361216765,3905,3905,3905,3905,0
|
|
20240827,210400,361216765,3905,3905,3905,3905,0
|
|
20240827,210300,361216765,3905,3905,3905,3905,0
|
|
20240827,210200,361216765,3905,3905,3905,3905,0
|
|
20240827,210100,361216765,3905,3905,3905,3905,0
|
|
20240827,210000,361216765,3905,3905,3905,3905,0
|
|
20240827,205900,361216765,3905,3905,3905,3905,0
|
|
20240827,205800,361216765,3905,3905,3905,3905,0
|
|
20240827,205700,361216765,3905,3905,3905,3905,0
|
|
20240827,205600,361216765,3905,3905,3905,3905,0
|
|
20240827,205500,361216765,3905,3905,3905,3905,0
|
|
20240827,205400,361216765,3905,3905,3905,3905,0
|
|
20240827,205300,361216765,3905,3905,3905,3905,0
|
|
20240827,205200,361216765,3905,3905,3905,3905,0
|
|
20240827,205100,361216765,3905,3905,3905,3905,0
|
|
20240827,205000,361216765,3905,3905,3905,3905,0
|
|
20240827,204900,361216765,3905,3905,3905,3905,1487
|
|
20240827,204800,361216765,3905,3905,3905,3905,0
|
|
20240827,204700,361216765,3905,3905,3905,3905,0
|
|
20240827,204600,361216765,3905,3905,3905,3905,0
|
|
20240827,204500,361216765,3905,3905,3905,3905,0
|
|
20240827,204400,361216765,3905,3905,3905,3905,0
|
|
20240827,204300,361216765,3905,3905,3905,3905,0
|
|
20240827,204200,361216765,3905,3905,3905,3905,0
|
|
20240827,204100,361216765,3905,3905,3905,3905,0
|
|
20240827,204000,361216765,3905,3905,3905,3905,0
|
|
20240827,203900,361216765,3905,3905,3905,3905,0
|
|
20240827,203800,361216765,3905,3905,3905,3905,0
|
|
20240827,203700,361216765,3905,3905,3905,3905,0
|
|
20240827,203600,361216765,3905,3905,3905,3905,0
|
|
20240827,203500,361216765,3905,3905,3905,3905,0
|
|
20240827,203400,361216765,3905,3905,3905,3905,0
|
|
20240827,203300,361216765,3905,3905,3905,3905,0
|
|
20240827,203200,361216765,3905,3905,3905,3905,0
|
|
20240827,203100,361216765,3905,3905,3905,3905,0
|
|
20240827,203000,361216765,3905,3905,3905,3905,0
|
|
20240827,202900,361216765,3905,3905,3905,3905,0
|
|
20240827,202800,361216765,3905,3905,3905,3905,0
|
|
20240827,202700,361216765,3905,3905,3905,3905,0
|
|
20240827,202600,361216765,3905,3905,3905,3905,0
|
|
20240827,202500,361216765,3905,3905,3905,3905,0
|
|
20240827,202400,361216765,3905,3905,3905,3905,0
|
|
20240827,202300,361216765,3905,3905,3905,3905,0
|
|
20240827,202200,361216765,3905,3905,3905,3905,0
|
|
20240827,202100,361216765,3905,3905,3905,3905,0
|
|
20240827,202000,361216765,3905,3905,3905,3905,0
|
|
20240827,201900,361216765,3905,3905,3905,3905,1487
|
|
20240827,201800,361216765,3905,3905,3905,3905,0
|
|
20240827,201700,361216765,3905,3905,3905,3905,0
|
|
20240827,201600,361216765,3905,3905,3905,3905,0
|
|
20240827,201500,361216765,3905,3905,3905,3905,0
|
|
20240827,201400,361216765,3905,3905,3905,3905,0
|
|
20240827,201300,361216765,3905,3905,3905,3905,0
|
|
20240827,201200,361216765,3905,3905,3905,3905,0
|
|
20240827,201100,361216765,3905,3905,3905,3905,0
|
|
20240827,201000,361216765,3905,3905,3905,3905,0
|
|
20240827,200900,361216765,3905,3905,3905,3905,0
|
|
20240827,200800,361216765,3905,3905,3905,3905,0
|
|
20240827,200700,361216765,3905,3905,3905,3905,0
|
|
20240827,200600,361216765,3905,3905,3905,3905,0
|
|
20240827,200500,361216765,3905,3905,3905,3905,0
|
|
20240827,200400,361216765,3905,3905,3905,3905,0
|
|
20240827,200300,361216765,3905,3905,3905,3905,0
|
|
20240827,200200,361216765,3905,3905,3905,3905,0
|
|
20240827,200100,361216765,3905,3905,3905,3905,0
|
|
20240827,200000,361216765,3905,3905,3905,3905,0
|
|
20240827,195900,361216765,3905,3905,3905,3905,0
|
|
20240827,195800,361216765,3905,3905,3905,3905,0
|
|
20240827,195700,361216765,3905,3905,3905,3905,0
|
|
20240827,195600,361216765,3905,3905,3905,3905,0
|
|
20240827,195500,361216765,3905,3905,3905,3905,0
|
|
20240827,195400,361216765,3905,3905,3905,3905,0
|
|
20240827,195300,361216765,3905,3905,3905,3905,0
|
|
20240827,195200,361216765,3905,3905,3905,3905,0
|
|
20240827,195100,361216765,3905,3905,3905,3905,0
|
|
20240827,195000,361216765,3905,3905,3905,3905,0
|
|
20240827,194900,361216765,3905,3905,3905,3905,1487
|
|
20240827,194800,361216765,3905,3905,3905,3905,0
|
|
20240827,194700,361216765,3905,3905,3905,3905,0
|
|
20240827,194600,361216765,3905,3905,3905,3905,0
|
|
20240827,194500,361216765,3905,3905,3905,3905,0
|
|
20240827,194400,361216765,3905,3905,3905,3905,0
|
|
20240827,194300,361216765,3905,3905,3905,3905,0
|
|
20240827,194200,361216765,3905,3905,3905,3905,0
|
|
20240827,194100,361216765,3905,3905,3905,3905,0
|
|
20240827,194000,361216765,3905,3905,3905,3905,0
|
|
20240827,193900,361216765,3905,3905,3905,3905,0
|
|
20240827,193800,361216765,3905,3905,3905,3905,0
|
|
20240827,193700,361216765,3905,3905,3905,3905,0
|
|
20240827,193600,361216765,3905,3905,3905,3905,0
|
|
20240827,193500,361216765,3905,3905,3905,3905,0
|
|
20240827,193400,361216765,3905,3905,3905,3905,0
|
|
20240827,193300,361216765,3905,3905,3905,3905,0
|
|
20240827,193200,361216765,3905,3905,3905,3905,0
|
|
20240827,193100,361216765,3905,3905,3905,3905,0
|
|
20240827,193000,361216765,3905,3905,3905,3905,0
|
|
20240827,192900,361216765,3905,3905,3905,3905,0
|
|
20240827,192800,361216765,3905,3905,3905,3905,0
|
|
20240827,192700,361216765,3905,3905,3905,3905,0
|
|
20240827,192600,361216765,3905,3905,3905,3905,0
|
|
20240827,192500,361216765,3905,3905,3905,3905,0
|
|
20240827,192400,361216765,3905,3905,3905,3905,0
|
|
20240827,192300,361216765,3905,3905,3905,3905,0
|
|
20240827,192200,361216765,3905,3905,3905,3905,0
|
|
20240827,192100,361216765,3905,3905,3905,3905,0
|
|
20240827,192000,361216765,3905,3905,3905,3905,0
|
|
20240827,191900,361216765,3905,3905,3905,3905,1487
|
|
20240827,191800,361216765,3905,3905,3905,3905,0
|
|
20240827,191700,361216765,3905,3905,3905,3905,0
|
|
20240827,191600,361216765,3905,3905,3905,3905,0
|
|
20240827,191500,361216765,3905,3905,3905,3905,0
|
|
20240827,191400,361216765,3905,3905,3905,3905,0
|
|
20240827,191300,361216765,3905,3905,3905,3905,0
|
|
20240827,191200,361216765,3905,3905,3905,3905,0
|
|
20240827,191100,361216765,3905,3905,3905,3905,0
|
|
20240827,191000,361216765,3905,3905,3905,3905,0
|
|
20240827,190900,361216765,3905,3905,3905,3905,0
|
|
20240827,190800,361216765,3905,3905,3905,3905,0
|
|
20240827,190700,361216765,3905,3905,3905,3905,0
|
|
20240827,190600,361216765,3905,3905,3905,3905,0
|
|
20240827,190500,361216765,3905,3905,3905,3905,0
|
|
20240827,190400,361216765,3905,3905,3905,3905,0
|
|
20240827,190300,361216765,3905,3905,3905,3905,0
|
|
20240827,190200,361216765,3905,3905,3905,3905,0
|
|
20240827,190100,361216765,3905,3905,3905,3905,0
|
|
20240827,190000,361216765,3905,3905,3905,3905,0
|
|
20240827,185900,361216765,3905,3905,3905,3905,0
|
|
20240827,185800,361216765,3905,3905,3905,3905,0
|
|
20240827,185700,361216765,3905,3905,3905,3905,0
|
|
20240827,185600,361216765,3905,3905,3905,3905,0
|
|
20240827,185500,361216765,3905,3905,3905,3905,0
|
|
20240827,185400,361216765,3905,3905,3905,3905,0
|
|
20240827,185300,361216765,3905,3905,3905,3905,0
|
|
20240827,185200,361216765,3905,3905,3905,3905,0
|
|
20240827,185100,361216765,3905,3905,3905,3905,0
|
|
20240827,185000,361216765,3905,3905,3905,3905,0
|
|
20240827,184900,361216765,3905,3905,3905,3905,1487
|
|
20240827,184800,361216765,3905,3905,3905,3905,0
|
|
20240827,184700,361216765,3905,3905,3905,3905,0
|
|
20240827,184600,361216765,3905,3905,3905,3905,0
|
|
20240827,184500,361216765,3905,3905,3905,3905,0
|
|
20240827,184400,361216765,3905,3905,3905,3905,0
|
|
20240827,184300,361216765,3905,3905,3905,3905,0
|
|
20240827,184200,361216765,3905,3905,3905,3905,0
|
|
20240827,184100,361216765,3905,3905,3905,3905,0
|
|
20240827,184000,361216765,3905,3905,3905,3905,0
|
|
20240827,183900,361216765,3905,3905,3905,3905,0
|
|
20240827,183800,361216765,3905,3905,3905,3905,0
|
|
20240827,183700,361216765,3905,3905,3905,3905,0
|
|
20240827,183600,361216765,3905,3905,3905,3905,0
|
|
20240827,183500,361216765,3905,3905,3905,3905,0
|
|
20240827,183400,361216765,3905,3905,3905,3905,0
|
|
20240827,183300,361216765,3905,3905,3905,3905,0
|
|
20240827,183200,361216765,3905,3905,3905,3905,0
|
|
20240827,183100,361216765,3905,3905,3905,3905,0
|
|
20240827,183000,361216765,3905,3905,3905,3905,0
|
|
20240827,182900,361216765,3905,3905,3905,3905,0
|
|
20240827,182800,361216765,3905,3905,3905,3905,0
|
|
20240827,182700,361216765,3905,3905,3905,3905,0
|
|
20240827,182600,361216765,3905,3905,3905,3905,0
|
|
20240827,182500,361216765,3905,3905,3905,3905,0
|
|
20240827,182400,361216765,3905,3905,3905,3905,0
|
|
20240827,182300,361216765,3905,3905,3905,3905,0
|
|
20240827,182200,361216765,3905,3905,3905,3905,0
|
|
20240827,182100,361216765,3905,3905,3905,3905,0
|
|
20240827,182000,361216765,3905,3905,3905,3905,0
|
|
20240827,181900,361216765,3905,3905,3905,3905,1487
|
|
20240827,181800,361216765,3905,3905,3905,3905,0
|
|
20240827,181700,361216765,3905,3905,3905,3905,0
|
|
20240827,181600,361216765,3905,3905,3905,3905,0
|
|
20240827,181500,361216765,3905,3905,3905,3905,0
|
|
20240827,181400,361216765,3905,3905,3905,3905,0
|
|
20240827,181300,361216765,3905,3905,3905,3905,0
|
|
20240827,181200,361216765,3905,3905,3905,3905,0
|
|
20240827,181100,361216765,3905,3905,3905,3905,0
|
|
20240827,181000,361216765,3905,3905,3905,3905,0
|
|
20240827,180900,361216765,3905,3905,3905,3905,0
|
|
20240827,180800,361216765,3905,3905,3905,3905,0
|
|
20240827,180700,361216765,3905,3905,3905,3905,0
|
|
20240827,180600,361216765,3905,3905,3905,3905,0
|
|
20240827,180500,361216765,3905,3905,3905,3905,0
|
|
20240827,180400,361216765,3905,3905,3905,3905,0
|
|
20240827,180300,361216765,3905,3905,3905,3905,0
|
|
20240827,180200,361216765,3905,3905,3905,3905,0
|
|
20240827,180100,361216765,3905,3905,3905,3905,0
|
|
20240827,180000,361216765,3905,3905,3905,3905,0
|
|
20240827,175900,361216765,3905,3905,3905,3905,0
|
|
20240827,175800,361216765,3905,3905,3905,3905,0
|
|
20240827,175700,361216765,3905,3905,3905,3905,0
|
|
20240827,175600,361216765,3905,3905,3905,3905,0
|
|
20240827,175500,361216765,3905,3905,3905,3905,0
|
|
20240827,175400,361216765,3905,3905,3905,3905,0
|
|
20240827,175300,361216765,3905,3905,3905,3905,0
|
|
20240827,175200,361216765,3905,3905,3905,3905,0
|
|
20240827,175100,361216765,3905,3905,3905,3905,0
|
|
20240827,175000,361216765,3905,3905,3905,3905,0
|
|
20240827,174900,361216765,3905,3905,3905,3905,1487
|
|
20240827,174800,361216765,3905,3905,3905,3905,0
|
|
20240827,174700,361216765,3905,3905,3905,3905,0
|
|
20240827,174600,361216765,3905,3905,3905,3905,0
|
|
20240827,174500,361216765,3905,3905,3905,3905,0
|
|
20240827,174400,361216765,3905,3905,3905,3905,0
|
|
20240827,174300,361216765,3905,3905,3905,3905,0
|
|
20240827,174200,361216765,3905,3905,3905,3905,0
|
|
20240827,174100,361216765,3905,3905,3905,3905,0
|
|
20240827,174000,361216765,3905,3905,3905,3905,0
|
|
20240827,173900,361216765,3905,3905,3905,3905,0
|
|
20240827,173800,361216765,3905,3905,3905,3905,0
|
|
20240827,173700,361216765,3905,3905,3905,3905,0
|
|
20240827,173600,361216765,3905,3905,3905,3905,0
|
|
20240827,173500,361216765,3905,3905,3905,3905,0
|
|
20240827,173400,361216765,3905,3905,3905,3905,0
|
|
20240827,173300,361216765,3905,3905,3905,3905,0
|
|
20240827,173200,361216765,3905,3905,3905,3905,0
|
|
20240827,173100,361216765,3905,3905,3905,3905,0
|
|
20240827,173000,361216765,3905,3905,3905,3905,0
|
|
20240827,172900,361216765,3905,3905,3905,3905,0
|
|
20240827,172800,361216765,3905,3905,3905,3905,0
|
|
20240827,172700,361216765,3905,3905,3905,3905,0
|
|
20240827,172600,361216765,3905,3905,3905,3905,0
|
|
20240827,172500,361216765,3905,3905,3905,3905,0
|
|
20240827,172400,361216765,3905,3905,3905,3905,0
|
|
20240827,172300,361216765,3905,3905,3905,3905,0
|
|
20240827,172200,361216765,3905,3905,3905,3905,0
|
|
20240827,172100,361216765,3905,3905,3905,3905,0
|
|
20240827,172000,361216765,3905,3905,3905,3905,0
|
|
20240827,171900,361216765,3905,3905,3905,3905,1487
|
|
20240827,171800,361216765,3905,3905,3905,3905,0
|
|
20240827,171700,361216765,3905,3905,3905,3905,0
|
|
20240827,171600,361216765,3905,3905,3905,3905,0
|
|
20240827,171500,361216765,3905,3905,3905,3905,0
|
|
20240827,171400,361216765,3905,3905,3905,3905,0
|
|
20240827,171300,361216765,3905,3905,3905,3905,0
|
|
20240827,171200,361216765,3905,3905,3905,3905,0
|
|
20240827,171100,361216765,3905,3905,3905,3905,0
|
|
20240827,171000,361216765,3905,3905,3905,3905,0
|
|
20240827,170900,361216765,3905,3905,3905,3905,0
|
|
20240827,170800,361216765,3905,3905,3905,3905,0
|
|
20240827,170700,361216765,3905,3905,3905,3905,0
|
|
20240827,170600,361216765,3905,3905,3905,3905,0
|
|
20240827,170500,361216765,3905,3905,3905,3905,0
|
|
20240827,170400,361216765,3905,3905,3905,3905,0
|
|
20240827,170300,361216765,3905,3905,3905,3905,0
|
|
20240827,170200,361216765,3905,3905,3905,3905,0
|
|
20240827,170100,361216765,3905,3905,3905,3905,0
|
|
20240827,170000,361216765,3905,3905,3905,3905,0
|
|
20240827,165900,361216765,3905,3905,3905,3905,0
|
|
20240827,165800,361216765,3905,3905,3905,3905,0
|
|
20240827,165700,361216765,3905,3905,3905,3905,0
|
|
20240827,165600,361216765,3905,3905,3905,3905,0
|
|
20240827,165500,361216765,3905,3905,3905,3905,0
|
|
20240827,165400,361216765,3905,3905,3905,3905,0
|
|
20240827,165300,361216765,3905,3905,3905,3905,0
|
|
20240827,165200,361216765,3905,3905,3905,3905,0
|
|
20240827,165100,361216765,3905,3905,3905,3905,0
|
|
20240827,165000,361216765,3905,3905,3905,3905,0
|
|
20240827,164900,361216765,3905,3905,3905,3905,1487
|
|
20240827,164800,361216765,3905,3905,3905,3905,0
|
|
20240827,164700,361216765,3905,3905,3905,3905,0
|
|
20240827,164600,361216765,3905,3905,3905,3905,0
|
|
20240827,164500,361216765,3905,3905,3905,3905,0
|
|
20240827,164400,361216765,3905,3905,3905,3905,0
|
|
20240827,164300,361216765,3905,3905,3905,3905,0
|
|
20240827,164200,361216765,3905,3905,3905,3905,0
|
|
20240827,164100,361216765,3905,3905,3905,3905,0
|
|
20240827,164000,361216765,3905,3905,3905,3905,0
|
|
20240827,163900,361216765,3905,3905,3905,3905,0
|
|
20240827,163800,361216765,3905,3905,3905,3905,0
|
|
20240827,163700,361216765,3905,3905,3905,3905,0
|
|
20240827,163600,361216765,3905,3905,3905,3905,0
|
|
20240827,163500,361216765,3905,3905,3905,3905,0
|
|
20240827,163400,361216765,3905,3905,3905,3905,0
|
|
20240827,163300,361216765,3905,3905,3905,3905,0
|
|
20240827,163200,361216765,3905,3905,3905,3905,0
|
|
20240827,163100,361216765,3905,3905,3905,3905,0
|
|
20240827,163000,361216765,3905,3905,3905,3905,0
|
|
20240827,162900,361216765,3905,3905,3905,3905,0
|
|
20240827,162800,361216765,3905,3905,3905,3905,0
|
|
20240827,162700,361216765,3905,3905,3905,3905,0
|
|
20240827,162600,361216765,3905,3905,3905,3905,0
|
|
20240827,162500,361216765,3905,3905,3905,3905,0
|
|
20240827,162400,361216765,3905,3905,3905,3905,0
|
|
20240827,162300,361216765,3905,3905,3905,3905,0
|
|
20240827,162200,361216765,3905,3905,3905,3905,0
|
|
20240827,162100,361216765,3905,3905,3905,3905,0
|
|
20240827,162000,361216765,3905,3905,3905,3905,0
|
|
20240827,161900,361216765,3905,3905,3905,3905,1487
|
|
20240827,161800,361216765,3905,3905,3905,3905,0
|
|
20240827,161700,361216765,3905,3905,3905,3905,0
|
|
20240827,161600,361216765,3905,3905,3905,3905,0
|
|
20240827,161500,361216765,3905,3905,3905,3905,0
|
|
20240827,161400,361216765,3905,3905,3905,3905,0
|
|
20240827,161300,361216765,3905,3905,3905,3905,0
|
|
20240827,161200,361216765,3905,3905,3905,3905,0
|
|
20240827,161100,361216765,3905,3905,3905,3905,0
|
|
20240827,161000,361216765,3905,3905,3905,3905,0
|
|
20240827,160900,361216765,3905,3905,3905,3905,0
|
|
20240827,160800,361216765,3905,3905,3905,3905,0
|
|
20240827,160700,361216765,3905,3905,3905,3905,0
|
|
20240827,160600,361216765,3905,3905,3905,3905,0
|
|
20240827,160500,361216765,3905,3905,3905,3905,0
|
|
20240827,160400,361216765,3905,3905,3905,3905,0
|
|
20240827,160300,361216765,3905,3905,3905,3905,0
|
|
20240827,160200,361216765,3905,3905,3905,3905,0
|
|
20240827,160100,361216765,3905,3905,3905,3905,0
|
|
20240827,160000,361216765,3905,3905,3905,3905,0
|
|
20240827,155900,361216765,3905,3905,3905,3905,0
|
|
20240827,155800,361216765,3905,3905,3905,3905,0
|
|
20240827,155700,361216765,3905,3905,3905,3905,0
|
|
20240827,155600,361216765,3905,3905,3905,3905,0
|
|
20240827,155500,361216765,3905,3905,3905,3905,0
|
|
20240827,155400,361216765,3905,3905,3905,3905,0
|
|
20240827,155300,361216765,3905,3905,3905,3905,0
|
|
20240827,155200,361216765,3905,3905,3905,3905,0
|
|
20240827,155100,361216765,3905,3905,3905,3905,0
|
|
20240827,155000,361216765,3905,3905,3905,3905,0
|
|
20240827,154900,361216765,3905,3905,3905,3905,1487
|
|
20240827,154800,361216765,3905,3905,3905,3905,0
|
|
20240827,154700,361216765,3905,3905,3905,3905,0
|
|
20240827,154600,361216765,3905,3905,3905,3905,0
|
|
20240827,154500,361216765,3905,3905,3905,3905,0
|
|
20240827,154400,361216765,3905,3905,3905,3905,0
|
|
20240827,154300,361216765,3905,3905,3905,3905,0
|
|
20240827,154200,361216765,3905,3905,3905,3905,0
|
|
20240827,154100,361216765,3905,3905,3905,3905,0
|
|
20240827,154000,361216765,3905,3905,3905,3905,0
|
|
20240827,153900,361216765,3905,3905,3905,3905,0
|
|
20240827,153800,361216765,3905,3905,3905,3905,0
|
|
20240827,153700,361216765,3905,3905,3905,3905,0
|
|
20240827,153600,361216765,3905,3905,3905,3905,0
|
|
20240827,153500,361216765,3905,3905,3905,3905,0
|
|
20240827,153400,361216765,3905,3905,3905,3905,0
|
|
20240827,153300,361216765,3905,3905,3905,3905,0
|
|
20240827,153200,361216765,3905,3905,3905,3905,0
|
|
20240827,153100,361216765,3905,3905,3905,3905,0
|
|
20240827,153000,361216765,3905,3905,3905,3905,1487
|
|
20240827,152900,355410030,3920,3920,3920,3920,0
|
|
20240827,152800,355410030,3920,3920,3920,3920,0
|
|
20240827,152700,355410030,3920,3920,3920,3920,0
|
|
20240827,152600,355410030,3920,3920,3920,3920,0
|
|
20240827,152500,355410030,3920,3920,3920,3920,0
|
|
20240827,152400,355410030,3920,3920,3920,3920,0
|
|
20240827,152300,355410030,3920,3920,3920,3920,0
|
|
20240827,152200,355410030,3920,3920,3920,3920,0
|
|
20240827,152100,355410030,3920,3920,3920,3920,0
|
|
20240827,152000,355410030,3920,3920,3920,3920,0
|
|
20240827,151900,355410030,3920,3920,3925,3905,429
|
|
20240827,151800,353730780,3915,3915,3915,3915,18
|
|
20240827,151700,353660310,3920,3915,3920,3915,21
|
|
20240827,151600,353578040,3920,3920,3920,3920,0
|
|
20240827,151500,353578040,3920,3920,3920,3920,0
|
|
20240827,151400,353578040,3920,3920,3920,3920,0
|
|
20240827,151300,353578040,3920,3920,3920,3920,0
|
|
20240827,151200,353578040,3920,3920,3920,3920,0
|
|
20240827,151100,353578040,3920,3915,3920,3915,190
|
|
20240827,151000,352833575,3900,3905,3905,3900,78
|
|
20240827,150900,352529030,3925,3925,3925,3925,0
|
|
20240827,150800,352529030,3925,3915,3925,3915,533
|
|
20240827,150700,350441335,3910,3910,3910,3910,136
|
|
20240827,150600,349909575,3910,3910,3910,3910,1
|
|
20240827,150500,349905665,3905,3905,3905,3905,0
|
|
20240827,150400,349905665,3905,3905,3905,3905,1
|
|
20240827,150300,349901760,3900,3900,3900,3900,0
|
|
20240827,150200,349901760,3900,3900,3900,3900,0
|
|
20240827,150100,349901760,3900,3900,3900,3900,0
|
|
20240827,150000,349901760,3900,3900,3900,3900,0
|
|
20240827,145900,349901760,3900,3900,3900,3900,0
|
|
20240827,145800,349901760,3900,3900,3900,3900,0
|
|
20240827,145700,349901760,3900,3905,3910,3900,224
|
|
20240827,145600,349027540,3915,3915,3915,3915,0
|
|
20240827,145500,349027540,3915,3915,3915,3915,0
|
|
20240827,145400,349027540,3915,3915,3915,3915,0
|
|
20240827,145300,349027540,3915,3915,3915,3915,0
|
|
20240827,145200,349027540,3915,3915,3915,3915,0
|
|
20240827,145100,349027540,3915,3915,3915,3915,0
|
|
20240827,145000,349027540,3915,3915,3915,3915,0
|
|
20240827,144900,349027540,3915,3915,3915,3915,0
|
|
20240827,144800,349027540,3915,3915,3915,3915,0
|
|
20240827,144700,349027540,3915,3915,3915,3915,2
|
|
20240827,144600,349019710,3905,3905,3905,3905,0
|
|
20240827,144500,349019710,3905,3905,3905,3905,0
|
|
20240827,144400,349019710,3905,3905,3905,3905,0
|
|
20240827,144300,349019710,3905,3910,3910,3905,23
|
|
20240827,144200,348929875,3910,3910,3910,3910,0
|
|
20240827,144100,348929875,3910,3910,3910,3910,0
|
|
20240827,144000,348929875,3910,3910,3910,3910,2
|
|
20240827,143900,348922055,3925,3925,3925,3925,0
|
|
20240827,143800,348922055,3925,3925,3925,3925,0
|
|
20240827,143700,348922055,3925,3920,3925,3920,391
|
|
20240827,143600,347389330,3915,3915,3915,3915,0
|
|
20240827,143500,347389330,3915,3915,3915,3915,0
|
|
20240827,143400,347389330,3915,3915,3915,3915,0
|
|
20240827,143300,347389330,3915,3915,3915,3915,1
|
|
20240827,143200,347385415,3910,3910,3910,3910,0
|
|
20240827,143100,347385415,3910,3910,3910,3910,0
|
|
20240827,143000,347385415,3910,3910,3910,3910,0
|
|
20240827,142900,347385415,3910,3910,3910,3910,0
|
|
20240827,142800,347385415,3910,3910,3910,3910,234
|
|
20240827,142700,346470475,3920,3920,3920,3920,1
|
|
20240827,142600,346466555,3915,3920,3920,3915,1286
|
|
20240827,142500,341429365,3920,3920,3920,3920,0
|
|
20240827,142400,341429365,3920,3915,3920,3915,3
|
|
20240827,142300,341417615,3915,3915,3915,3915,0
|
|
20240827,142200,341417615,3915,3915,3915,3915,5
|
|
20240827,142100,341398040,3915,3915,3915,3915,0
|
|
20240827,142000,341398040,3915,3915,3915,3915,1
|
|
20240827,141900,341394125,3930,3930,3930,3930,0
|
|
20240827,141800,341394125,3930,3930,3930,3930,0
|
|
20240827,141700,341394125,3930,3930,3930,3930,0
|
|
20240827,141600,341394125,3930,3930,3930,3930,0
|
|
20240827,141500,341394125,3930,3930,3930,3930,0
|
|
20240827,141400,341394125,3930,3930,3930,3930,0
|
|
20240827,141300,341394125,3930,3930,3930,3930,2
|
|
20240827,141200,341386265,3925,3925,3925,3925,246
|
|
20240827,141100,340420715,3925,3925,3925,3925,0
|
|
20240827,141000,340420715,3925,3925,3925,3925,0
|
|
20240827,140900,340420715,3925,3920,3925,3920,22
|
|
20240827,140800,340334370,3925,3920,3925,3920,10
|
|
20240827,140700,340295125,3920,3920,3920,3920,1
|
|
20240827,140600,340291205,3920,3920,3920,3920,0
|
|
20240827,140500,340291205,3920,3920,3920,3920,0
|
|
20240827,140400,340291205,3920,3920,3920,3920,3
|
|
20240827,140300,340279445,3920,3920,3920,3920,247
|
|
20240827,140200,339311205,3915,3915,3915,3915,0
|
|
20240827,140100,339311205,3915,3920,3920,3915,9
|
|
20240827,140000,339275965,3915,3915,3915,3915,0
|
|
20240827,135900,339275965,3915,3915,3915,3915,214
|
|
20240827,135800,338438155,3915,3915,3915,3915,1
|
|
20240827,135700,338434240,3920,3920,3920,3920,0
|
|
20240827,135600,338434240,3920,3920,3920,3920,0
|
|
20240827,135500,338434240,3920,3920,3920,3920,0
|
|
20240827,135400,338434240,3920,3920,3920,3920,0
|
|
20240827,135300,338434240,3920,3920,3920,3920,2
|
|
20240827,135200,338426400,3930,3930,3930,3930,1
|
|
20240827,135100,338422470,3915,3905,3915,3905,5409
|
|
20240827,135000,317297275,3905,3905,3905,3905,0
|
|
20240827,134900,317297275,3905,3905,3905,3905,0
|
|
20240827,134800,317297275,3905,3905,3905,3905,0
|
|
20240827,134700,317297275,3905,3905,3905,3905,1
|
|
20240827,134600,317293370,3895,3895,3895,3895,1
|
|
20240827,134500,317289475,3890,3890,3890,3890,34
|
|
20240827,134400,317157215,3890,3895,3895,3890,1305
|
|
20240827,134300,312078315,3895,3900,3900,3895,312
|
|
20240827,134200,310861670,3900,3900,3900,3900,111
|
|
20240827,134100,310428770,3910,3910,3910,3910,0
|
|
20240827,134000,310428770,3910,3910,3910,3910,0
|
|
20240827,133900,310428770,3910,3910,3910,3910,0
|
|
20240827,133800,310428770,3910,3910,3910,3910,0
|
|
20240827,133700,310428770,3910,3910,3910,3910,0
|
|
20240827,133600,310428770,3910,3910,3910,3910,1
|
|
20240827,133500,310424860,3900,3900,3900,3900,0
|
|
20240827,133400,310424860,3900,3900,3900,3900,0
|
|
20240827,133300,310424860,3900,3900,3900,3900,0
|
|
20240827,133200,310424860,3900,3900,3900,3900,0
|
|
20240827,133100,310424860,3900,3900,3900,3900,0
|
|
20240827,133000,310424860,3900,3900,3900,3900,0
|
|
20240827,132900,310424860,3900,3900,3900,3900,164
|
|
20240827,132800,309785260,3910,3900,3910,3900,61
|
|
20240827,132700,309547250,3900,3900,3900,3900,34
|
|
20240827,132600,309414650,3900,3900,3900,3900,0
|
|
20240827,132500,309414650,3900,3900,3900,3900,0
|
|
20240827,132400,309414650,3900,3900,3900,3900,0
|
|
20240827,132300,309414650,3900,3905,3905,3900,6243
|
|
20240827,132200,285059320,3910,3910,3910,3910,3161
|
|
20240827,132100,272699810,3915,3925,3925,3915,2148
|
|
20240827,132000,264278470,3940,3940,3940,3940,0
|
|
20240827,131900,264278470,3940,3940,3940,3940,0
|
|
20240827,131800,264278470,3940,3940,3940,3940,0
|
|
20240827,131700,264278470,3940,3940,3940,3940,0
|
|
20240827,131600,264278470,3940,3940,3940,3940,457
|
|
20240827,131500,262477890,3925,3940,3940,3925,55
|
|
20240827,131400,262261265,3940,3940,3940,3940,0
|
|
20240827,131300,262261265,3940,3940,3940,3940,0
|
|
20240827,131200,262261265,3940,3940,3940,3940,0
|
|
20240827,131100,262261265,3940,3940,3940,3940,1
|
|
20240827,131000,262257325,3925,3925,3925,3925,0
|
|
20240827,130900,262257325,3925,3925,3925,3925,0
|
|
20240827,130800,262257325,3925,3930,3930,3925,12
|
|
20240827,130700,262210170,3925,3925,3925,3925,0
|
|
20240827,130600,262210170,3925,3925,3925,3925,0
|
|
20240827,130500,262210170,3925,3925,3925,3925,0
|
|
20240827,130400,262210170,3925,3925,3925,3925,0
|
|
20240827,130300,262210170,3925,3925,3925,3925,0
|
|
20240827,130200,262210170,3925,3925,3925,3925,0
|
|
20240827,130100,262210170,3925,3925,3925,3925,0
|
|
20240827,130000,262210170,3925,3940,3940,3925,11
|
|
20240827,125900,262166845,3940,3940,3940,3940,0
|
|
20240827,125800,262166845,3940,3940,3940,3940,0
|
|
20240827,125700,262166845,3940,3940,3940,3940,0
|
|
20240827,125600,262166845,3940,3940,3940,3940,0
|
|
20240827,125500,262166845,3940,3940,3940,3940,0
|
|
20240827,125400,262166845,3940,3940,3940,3940,0
|
|
20240827,125300,262166845,3940,3940,3940,3940,0
|
|
20240827,125200,262166845,3940,3940,3940,3940,0
|
|
20240827,125100,262166845,3940,3940,3940,3940,0
|
|
20240827,125000,262166845,3940,3940,3940,3940,0
|
|
20240827,124900,262166845,3940,3940,3940,3940,0
|
|
20240827,124800,262166845,3940,3940,3940,3940,0
|
|
20240827,124700,262166845,3940,3940,3940,3940,0
|
|
20240827,124600,262166845,3940,3940,3940,3940,0
|
|
20240827,124500,262166845,3940,3940,3940,3940,0
|
|
20240827,124400,262166845,3940,3940,3940,3940,0
|
|
20240827,124300,262166845,3940,3940,3940,3940,0
|
|
20240827,124200,262166845,3940,3940,3940,3940,0
|
|
20240827,124100,262166845,3940,3940,3940,3940,40
|
|
20240827,124000,262009245,3940,3930,3940,3930,500
|
|
20240827,123900,260043775,3930,3930,3930,3930,0
|
|
20240827,123800,260043775,3930,3930,3930,3930,0
|
|
20240827,123700,260043775,3930,3930,3930,3930,0
|
|
20240827,123600,260043775,3930,3930,3930,3930,0
|
|
20240827,123500,260043775,3930,3930,3930,3930,1
|
|
20240827,123400,260039845,3920,3920,3920,3920,605
|
|
20240827,123300,257668245,3930,3930,3930,3930,0
|
|
20240827,123200,257668245,3930,3930,3930,3930,1
|
|
20240827,123100,257664315,3925,3925,3925,3925,0
|
|
20240827,123000,257664315,3925,3925,3925,3925,1001
|
|
20240827,122900,253735390,3940,3940,3940,3940,0
|
|
20240827,122800,253735390,3940,3940,3940,3940,0
|
|
20240827,122700,253735390,3940,3940,3940,3940,1
|
|
20240827,122600,253731450,3925,3925,3925,3925,0
|
|
20240827,122500,253731450,3925,3925,3925,3925,0
|
|
20240827,122400,253731450,3925,3925,3925,3925,0
|
|
20240827,122300,253731450,3925,3925,3925,3925,0
|
|
20240827,122200,253731450,3925,3925,3925,3925,0
|
|
20240827,122100,253731450,3925,3940,3940,3925,445
|
|
20240827,122000,251984780,3940,3940,3940,3940,0
|
|
20240827,121900,251984780,3940,3940,3940,3940,0
|
|
20240827,121800,251984780,3940,3940,3940,3940,1
|
|
20240827,121700,251980840,3935,3935,3935,3935,0
|
|
20240827,121600,251980840,3935,3930,3935,3930,250
|
|
20240827,121500,250997890,3930,3930,3930,3930,0
|
|
20240827,121400,250997890,3930,3930,3930,3930,0
|
|
20240827,121300,250997890,3930,3930,3930,3930,1
|
|
20240827,121200,250993960,3920,3920,3920,3920,0
|
|
20240827,121100,250993960,3920,3920,3920,3920,0
|
|
20240827,121000,250993960,3920,3920,3920,3920,148
|
|
20240827,120900,250413800,3930,3930,3930,3930,0
|
|
20240827,120800,250413800,3930,3930,3930,3930,0
|
|
20240827,120700,250413800,3930,3930,3930,3930,666
|
|
20240827,120600,247796420,3940,3935,3940,3935,707
|
|
20240827,120500,245014370,3940,3940,3940,3940,0
|
|
20240827,120400,245014370,3940,3940,3940,3940,0
|
|
20240827,120300,245014370,3940,3940,3940,3940,0
|
|
20240827,120200,245014370,3940,3940,3940,3940,0
|
|
20240827,120100,245014370,3940,3940,3940,3940,0
|
|
20240827,120000,245014370,3940,3940,3940,3940,0
|
|
20240827,115900,245014370,3940,3940,3940,3940,0
|
|
20240827,115800,245014370,3940,3940,3940,3940,0
|
|
20240827,115700,245014370,3940,3940,3940,3940,0
|
|
20240827,115600,245014370,3940,3940,3940,3940,0
|
|
20240827,115500,245014370,3940,3940,3940,3940,0
|
|
20240827,115400,245014370,3940,3940,3940,3940,0
|
|
20240827,115300,245014370,3940,3940,3940,3940,0
|
|
20240827,115200,245014370,3940,3940,3940,3940,0
|
|
20240827,115100,245014370,3940,3940,3940,3940,2
|
|
20240827,115000,245006490,3935,3935,3935,3935,0
|
|
20240827,114900,245006490,3935,3935,3935,3935,0
|
|
20240827,114800,245006490,3935,3935,3935,3935,0
|
|
20240827,114700,245006490,3935,3935,3935,3935,0
|
|
20240827,114600,245006490,3935,3935,3935,3935,0
|
|
20240827,114500,245006490,3935,3935,3935,3935,0
|
|
20240827,114400,245006490,3935,3935,3935,3935,0
|
|
20240827,114300,245006490,3935,3935,3935,3935,0
|
|
20240827,114200,245006490,3935,3935,3935,3935,0
|
|
20240827,114100,245006490,3935,3935,3935,3935,10
|
|
20240827,114000,244967140,3935,3935,3935,3935,0
|
|
20240827,113900,244967140,3935,3930,3935,3930,954
|
|
20240827,113800,241213155,3925,3925,3925,3925,18
|
|
20240827,113700,241142505,3925,3925,3925,3925,0
|
|
20240827,113600,241142505,3925,3925,3925,3925,101
|
|
20240827,113500,240746080,3920,3950,3950,3920,5078
|
|
20240827,113400,220728125,3960,3960,3960,3960,0
|
|
20240827,113300,220728125,3960,3960,3960,3960,546
|
|
20240827,113200,218565965,3955,3955,3955,3955,5
|
|
20240827,113100,218546190,3955,3955,3955,3955,0
|
|
20240827,113000,218546190,3955,3955,3955,3955,0
|
|
20240827,112900,218546190,3955,3955,3955,3955,0
|
|
20240827,112800,218546190,3955,3960,3960,3955,466
|
|
20240827,112700,216702950,3970,3970,3970,3970,0
|
|
20240827,112600,216702950,3970,3970,3970,3970,0
|
|
20240827,112500,216702950,3970,3970,3970,3970,0
|
|
20240827,112400,216702950,3970,3970,3970,3970,1
|
|
20240827,112300,216698980,3965,3965,3965,3965,0
|
|
20240827,112200,216698980,3965,3965,3965,3965,0
|
|
20240827,112100,216698980,3965,3965,3965,3965,0
|
|
20240827,112000,216698980,3965,3965,3965,3965,237
|
|
20240827,111900,215759275,3965,3965,3965,3965,0
|
|
20240827,111800,215759275,3965,3965,3965,3965,0
|
|
20240827,111700,215759275,3965,3965,3965,3965,0
|
|
20240827,111600,215759275,3965,3965,3965,3965,0
|
|
20240827,111500,215759275,3965,3965,3965,3965,0
|
|
20240827,111400,215759275,3965,3965,3965,3965,0
|
|
20240827,111300,215759275,3965,3965,3965,3965,0
|
|
20240827,111200,215759275,3965,3965,3965,3965,0
|
|
20240827,111100,215759275,3965,3965,3965,3965,1
|
|
20240827,111000,215755310,3960,3960,3960,3960,0
|
|
20240827,110900,215755310,3960,3960,3960,3960,389
|
|
20240827,110800,214214870,3960,3960,3960,3960,24
|
|
20240827,110700,214119830,3960,3960,3960,3960,0
|
|
20240827,110600,214119830,3960,3960,3960,3960,0
|
|
20240827,110500,214119830,3960,3960,3960,3960,293
|
|
20240827,110400,212959550,3965,3965,3965,3965,50
|
|
20240827,110300,212761300,3965,3965,3965,3965,332
|
|
20240827,110200,211444920,3960,3955,3960,3955,2015
|
|
20240827,110100,203468430,3955,3955,3955,3955,469
|
|
20240827,110000,201613535,3965,3985,3985,3965,1136
|
|
20240827,105900,197107995,3960,3965,3970,3960,1461
|
|
20240827,105800,191308960,3970,3970,3970,3970,0
|
|
20240827,105700,191308960,3970,3970,3970,3970,0
|
|
20240827,105600,191308960,3970,3970,3970,3970,0
|
|
20240827,105500,191308960,3970,3970,3970,3970,0
|
|
20240827,105400,191308960,3970,3970,3970,3970,0
|
|
20240827,105300,191308960,3970,3970,3970,3970,0
|
|
20240827,105200,191308960,3970,3970,3970,3970,0
|
|
20240827,105100,191308960,3970,3970,3970,3970,0
|
|
20240827,105000,191308960,3970,3970,3970,3970,0
|
|
20240827,104900,191308960,3970,3970,3970,3970,0
|
|
20240827,104800,191308960,3970,3970,3970,3970,0
|
|
20240827,104700,191308960,3970,3970,3970,3970,0
|
|
20240827,104600,191308960,3970,3970,3970,3970,0
|
|
20240827,104500,191308960,3970,3970,3970,3970,0
|
|
20240827,104400,191308960,3970,3970,3970,3970,10
|
|
20240827,104300,191269260,3970,3970,3970,3970,0
|
|
20240827,104200,191269260,3970,3970,3970,3970,0
|
|
20240827,104100,191269260,3970,3970,3970,3970,1
|
|
20240827,104000,191265290,3970,3970,3970,3970,0
|
|
20240827,103900,191265290,3970,3970,3970,3970,30
|
|
20240827,103800,191146190,3970,3970,3970,3970,0
|
|
20240827,103700,191146190,3970,3970,3970,3970,0
|
|
20240827,103600,191146190,3970,3970,3970,3970,0
|
|
20240827,103500,191146190,3970,3970,3970,3970,0
|
|
20240827,103400,191146190,3970,3970,3970,3970,0
|
|
20240827,103300,191146190,3970,3970,3970,3970,0
|
|
20240827,103200,191146190,3970,3970,3970,3970,5
|
|
20240827,103100,191126340,3955,3955,3955,3955,1
|
|
20240827,103000,191122385,3965,3960,3965,3960,2982
|
|
20240827,102900,179302185,3960,3960,3960,3960,0
|
|
20240827,102800,179302185,3960,3960,3960,3960,0
|
|
20240827,102700,179302185,3960,3955,3960,3955,2
|
|
20240827,102600,179294270,3960,3960,3960,3960,0
|
|
20240827,102500,179294270,3960,3960,3960,3960,53
|
|
20240827,102400,179084390,3955,3960,3960,3955,404
|
|
20240827,102300,177485570,3955,3955,3955,3955,0
|
|
20240827,102200,177485570,3955,3950,3955,3950,20
|
|
20240827,102100,177406475,3945,3955,3955,3945,1533
|
|
20240827,102000,171348610,3965,3965,3965,3965,1
|
|
20240827,101900,171344645,3955,3955,3955,3955,0
|
|
20240827,101800,171344645,3955,3955,3955,3955,426
|
|
20240827,101700,169659815,3955,3955,3955,3955,0
|
|
20240827,101600,169659815,3955,3955,3955,3955,0
|
|
20240827,101500,169659815,3955,3955,3955,3955,0
|
|
20240827,101400,169659815,3955,3955,3955,3955,0
|
|
20240827,101300,169659815,3955,3955,3955,3955,111
|
|
20240827,101200,169220810,3955,3955,3955,3955,124
|
|
20240827,101100,168730390,3955,3955,3955,3955,0
|
|
20240827,101000,168730390,3955,3955,3955,3955,0
|
|
20240827,100900,168730390,3955,3955,3955,3955,0
|
|
20240827,100800,168730390,3955,3955,3955,3955,0
|
|
20240827,100700,168730390,3955,3955,3955,3955,0
|
|
20240827,100600,168730390,3955,3955,3955,3955,64
|
|
20240827,100500,168477270,3955,3955,3955,3955,1001
|
|
20240827,100400,164518315,3960,3960,3960,3960,636
|
|
20240827,100300,161999755,3960,3965,3965,3960,786
|
|
20240827,100200,158886680,3965,3965,3965,3965,832
|
|
20240827,100100,155587800,3970,3970,3970,3970,0
|
|
20240827,100000,155587800,3970,3980,3980,3970,3159
|
|
20240827,095900,143027120,3980,3980,3980,3980,4
|
|
20240827,095800,143011200,3980,3980,3980,3980,243
|
|
20240827,095700,142044060,3995,3995,3995,3995,0
|
|
20240827,095600,142044060,3995,3995,3995,3995,0
|
|
20240827,095500,142044060,3995,3995,3995,3995,0
|
|
20240827,095400,142044060,3995,3995,3995,3995,0
|
|
20240827,095300,142044060,3995,3995,3995,3980,971
|
|
20240827,095200,138178840,3995,3995,3995,3995,16
|
|
20240827,095100,138114920,4000,4000,4000,4000,5
|
|
20240827,095000,138094920,4000,4000,4000,4000,5
|
|
20240827,094900,138074920,3995,3970,3995,3970,4943
|
|
20240827,094800,118377425,3970,3970,3970,3970,2
|
|
20240827,094700,118369485,3965,3970,3970,3965,1011
|
|
20240827,094600,114358980,3970,3970,3970,3970,13
|
|
20240827,094500,114307370,3970,3975,3975,3970,2043
|
|
20240827,094400,106188945,3970,3970,3970,3970,1
|
|
20240827,094300,106184975,3975,3975,3975,3975,814
|
|
20240827,094200,102949325,3975,3975,3975,3975,0
|
|
20240827,094100,102949325,3975,3975,3975,3975,926
|
|
20240827,094000,99268475,3975,3975,3975,3975,3
|
|
20240827,093900,99256550,3975,3980,3980,3975,66
|
|
20240827,093800,98994170,3980,3980,3980,3980,8
|
|
20240827,093700,98962330,3980,3980,3980,3980,0
|
|
20240827,093600,98962330,3980,3980,3980,3980,80
|
|
20240827,093500,98643930,3975,3975,3975,3975,146
|
|
20240827,093400,98063580,3965,3965,3965,3965,48
|
|
20240827,093300,97873260,3970,3975,3975,3970,3
|
|
20240827,093200,97861345,3970,3970,3970,3970,0
|
|
20240827,093100,97861345,3970,3970,3970,3970,105
|
|
20240827,093000,97444495,3965,3965,3965,3965,145
|
|
20240827,092900,96869570,3950,3960,3960,3950,360
|
|
20240827,092800,95444185,3955,3955,3955,3955,0
|
|
20240827,092700,95444185,3955,3950,3955,3950,138
|
|
20240827,092600,94898410,3945,3945,3945,3945,0
|
|
20240827,092500,94898410,3945,3945,3945,3945,0
|
|
20240827,092400,94898410,3945,3945,3945,3945,0
|
|
20240827,092300,94898410,3945,3945,3945,3945,217
|
|
20240827,092200,94042345,3935,3950,3950,3935,237
|
|
20240827,092100,93109450,3950,3950,3950,3950,112
|
|
20240827,092000,92667050,3930,3930,3930,3930,314
|
|
20240827,091900,91433030,3910,3910,3930,3910,55
|
|
20240827,091800,91217960,3910,3910,3910,3910,201
|
|
20240827,091700,90432050,3910,3910,3910,3910,0
|
|
20240827,091600,90432050,3910,3920,3920,3910,2068
|
|
20240827,091500,82335175,3930,3930,3930,3930,0
|
|
20240827,091400,82335175,3930,3930,3930,3930,0
|
|
20240827,091300,82335175,3930,3930,3930,3930,4010
|
|
20240827,091200,66575875,3935,3930,3935,3930,1544
|
|
20240827,091100,60506730,3930,3940,3940,3930,1245
|
|
20240827,091000,55606800,3955,3955,3955,3955,5091
|
|
20240827,090900,35471895,3955,3940,3955,3940,1309
|
|
20240827,090800,30312795,3930,3910,3930,3910,1341
|
|
20240827,090700,25057315,3935,3935,3935,3935,63
|
|
20240827,090600,24809410,3930,3930,3930,3930,562
|
|
20240827,090500,22600750,3925,3925,3925,3925,568
|
|
20240827,090400,20371350,3925,3925,3925,3925,0
|
|
20240827,090300,20371350,3925,3900,3925,3900,1010
|
|
20240827,090200,16422660,3905,3905,3905,3905,1
|
|
20240827,090100,16418755,3915,3910,3920,3910,3334
|
|
20240827,090000,3364790,3915,3865,3925,3865,868
|