743 lines
38 KiB
CSV
743 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,212000,232050470,11670,11670,11670,11670,712
|
|
20240904,211900,232050470,11670,11670,11670,11670,0
|
|
20240904,211800,232050470,11670,11670,11670,11670,0
|
|
20240904,211700,232050470,11670,11670,11670,11670,0
|
|
20240904,211600,232050470,11670,11670,11670,11670,0
|
|
20240904,211500,232050470,11670,11670,11670,11670,0
|
|
20240904,211400,232050470,11670,11670,11670,11670,0
|
|
20240904,211300,232050470,11670,11670,11670,11670,0
|
|
20240904,211200,232050470,11670,11670,11670,11670,0
|
|
20240904,211100,232050470,11670,11670,11670,11670,0
|
|
20240904,211000,232050470,11670,11670,11670,11670,0
|
|
20240904,210900,232050470,11670,11670,11670,11670,0
|
|
20240904,210800,232050470,11670,11670,11670,11670,0
|
|
20240904,210700,232050470,11670,11670,11670,11670,0
|
|
20240904,210600,232050470,11670,11670,11670,11670,0
|
|
20240904,210500,232050470,11670,11670,11670,11670,0
|
|
20240904,210400,232050470,11670,11670,11670,11670,0
|
|
20240904,210300,232050470,11670,11670,11670,11670,0
|
|
20240904,210200,232050470,11670,11670,11670,11670,0
|
|
20240904,210100,232050470,11670,11670,11670,11670,0
|
|
20240904,210000,232050470,11670,11670,11670,11670,0
|
|
20240904,205900,232050470,11670,11670,11670,11670,0
|
|
20240904,205800,232050470,11670,11670,11670,11670,0
|
|
20240904,205700,232050470,11670,11670,11670,11670,0
|
|
20240904,205600,232050470,11670,11670,11670,11670,0
|
|
20240904,205500,232050470,11670,11670,11670,11670,0
|
|
20240904,205400,232050470,11670,11670,11670,11670,0
|
|
20240904,205300,232050470,11670,11670,11670,11670,0
|
|
20240904,205200,232050470,11670,11670,11670,11670,0
|
|
20240904,205100,232050470,11670,11670,11670,11670,0
|
|
20240904,205000,232050470,11670,11670,11670,11670,712
|
|
20240904,204900,232050470,11670,11670,11670,11670,0
|
|
20240904,204800,232050470,11670,11670,11670,11670,0
|
|
20240904,204700,232050470,11670,11670,11670,11670,0
|
|
20240904,204600,232050470,11670,11670,11670,11670,0
|
|
20240904,204500,232050470,11670,11670,11670,11670,0
|
|
20240904,204400,232050470,11670,11670,11670,11670,0
|
|
20240904,204300,232050470,11670,11670,11670,11670,0
|
|
20240904,204200,232050470,11670,11670,11670,11670,0
|
|
20240904,204100,232050470,11670,11670,11670,11670,0
|
|
20240904,204000,232050470,11670,11670,11670,11670,0
|
|
20240904,203900,232050470,11670,11670,11670,11670,0
|
|
20240904,203800,232050470,11670,11670,11670,11670,0
|
|
20240904,203700,232050470,11670,11670,11670,11670,0
|
|
20240904,203600,232050470,11670,11670,11670,11670,0
|
|
20240904,203500,232050470,11670,11670,11670,11670,0
|
|
20240904,203400,232050470,11670,11670,11670,11670,0
|
|
20240904,203300,232050470,11670,11670,11670,11670,0
|
|
20240904,203200,232050470,11670,11670,11670,11670,0
|
|
20240904,203100,232050470,11670,11670,11670,11670,0
|
|
20240904,203000,232050470,11670,11670,11670,11670,0
|
|
20240904,202900,232050470,11670,11670,11670,11670,0
|
|
20240904,202800,232050470,11670,11670,11670,11670,0
|
|
20240904,202700,232050470,11670,11670,11670,11670,0
|
|
20240904,202600,232050470,11670,11670,11670,11670,0
|
|
20240904,202500,232050470,11670,11670,11670,11670,0
|
|
20240904,202400,232050470,11670,11670,11670,11670,0
|
|
20240904,202300,232050470,11670,11670,11670,11670,0
|
|
20240904,202200,232050470,11670,11670,11670,11670,0
|
|
20240904,202100,232050470,11670,11670,11670,11670,0
|
|
20240904,202000,232050470,11670,11670,11670,11670,712
|
|
20240904,201900,232050470,11670,11670,11670,11670,0
|
|
20240904,201800,232050470,11670,11670,11670,11670,0
|
|
20240904,201700,232050470,11670,11670,11670,11670,0
|
|
20240904,201600,232050470,11670,11670,11670,11670,0
|
|
20240904,201500,232050470,11670,11670,11670,11670,0
|
|
20240904,201400,232050470,11670,11670,11670,11670,0
|
|
20240904,201300,232050470,11670,11670,11670,11670,0
|
|
20240904,201200,232050470,11670,11670,11670,11670,0
|
|
20240904,201100,232050470,11670,11670,11670,11670,0
|
|
20240904,201000,232050470,11670,11670,11670,11670,0
|
|
20240904,200900,232050470,11670,11670,11670,11670,0
|
|
20240904,200800,232050470,11670,11670,11670,11670,0
|
|
20240904,200700,232050470,11670,11670,11670,11670,0
|
|
20240904,200600,232050470,11670,11670,11670,11670,0
|
|
20240904,200500,232050470,11670,11670,11670,11670,0
|
|
20240904,200400,232050470,11670,11670,11670,11670,0
|
|
20240904,200300,232050470,11670,11670,11670,11670,0
|
|
20240904,200200,232050470,11670,11670,11670,11670,0
|
|
20240904,200100,232050470,11670,11670,11670,11670,0
|
|
20240904,200000,232050470,11670,11670,11670,11670,0
|
|
20240904,195900,232050470,11670,11670,11670,11670,0
|
|
20240904,195800,232050470,11670,11670,11670,11670,0
|
|
20240904,195700,232050470,11670,11670,11670,11670,0
|
|
20240904,195600,232050470,11670,11670,11670,11670,0
|
|
20240904,195500,232050470,11670,11670,11670,11670,0
|
|
20240904,195400,232050470,11670,11670,11670,11670,0
|
|
20240904,195300,232050470,11670,11670,11670,11670,0
|
|
20240904,195200,232050470,11670,11670,11670,11670,0
|
|
20240904,195100,232050470,11670,11670,11670,11670,0
|
|
20240904,195000,232050470,11670,11670,11670,11670,712
|
|
20240904,194900,232050470,11670,11670,11670,11670,0
|
|
20240904,194800,232050470,11670,11670,11670,11670,0
|
|
20240904,194700,232050470,11670,11670,11670,11670,0
|
|
20240904,194600,232050470,11670,11670,11670,11670,0
|
|
20240904,194500,232050470,11670,11670,11670,11670,0
|
|
20240904,194400,232050470,11670,11670,11670,11670,0
|
|
20240904,194300,232050470,11670,11670,11670,11670,0
|
|
20240904,194200,232050470,11670,11670,11670,11670,0
|
|
20240904,194100,232050470,11670,11670,11670,11670,0
|
|
20240904,194000,232050470,11670,11670,11670,11670,0
|
|
20240904,193900,232050470,11670,11670,11670,11670,0
|
|
20240904,193800,232050470,11670,11670,11670,11670,0
|
|
20240904,193700,232050470,11670,11670,11670,11670,0
|
|
20240904,193600,232050470,11670,11670,11670,11670,0
|
|
20240904,193500,232050470,11670,11670,11670,11670,0
|
|
20240904,193400,232050470,11670,11670,11670,11670,0
|
|
20240904,193300,232050470,11670,11670,11670,11670,0
|
|
20240904,193200,232050470,11670,11670,11670,11670,0
|
|
20240904,193100,232050470,11670,11670,11670,11670,0
|
|
20240904,193000,232050470,11670,11670,11670,11670,0
|
|
20240904,192900,232050470,11670,11670,11670,11670,0
|
|
20240904,192800,232050470,11670,11670,11670,11670,0
|
|
20240904,192700,232050470,11670,11670,11670,11670,0
|
|
20240904,192600,232050470,11670,11670,11670,11670,0
|
|
20240904,192500,232050470,11670,11670,11670,11670,0
|
|
20240904,192400,232050470,11670,11670,11670,11670,0
|
|
20240904,192300,232050470,11670,11670,11670,11670,0
|
|
20240904,192200,232050470,11670,11670,11670,11670,0
|
|
20240904,192100,232050470,11670,11670,11670,11670,0
|
|
20240904,192000,232050470,11670,11670,11670,11670,712
|
|
20240904,191900,232050470,11670,11670,11670,11670,0
|
|
20240904,191800,232050470,11670,11670,11670,11670,0
|
|
20240904,191700,232050470,11670,11670,11670,11670,0
|
|
20240904,191600,232050470,11670,11670,11670,11670,0
|
|
20240904,191500,232050470,11670,11670,11670,11670,0
|
|
20240904,191400,232050470,11670,11670,11670,11670,0
|
|
20240904,191300,232050470,11670,11670,11670,11670,0
|
|
20240904,191200,232050470,11670,11670,11670,11670,0
|
|
20240904,191100,232050470,11670,11670,11670,11670,0
|
|
20240904,191000,232050470,11670,11670,11670,11670,0
|
|
20240904,190900,232050470,11670,11670,11670,11670,0
|
|
20240904,190800,232050470,11670,11670,11670,11670,0
|
|
20240904,190700,232050470,11670,11670,11670,11670,0
|
|
20240904,190600,232050470,11670,11670,11670,11670,0
|
|
20240904,190500,232050470,11670,11670,11670,11670,0
|
|
20240904,190400,232050470,11670,11670,11670,11670,0
|
|
20240904,190300,232050470,11670,11670,11670,11670,0
|
|
20240904,190200,232050470,11670,11670,11670,11670,0
|
|
20240904,190100,232050470,11670,11670,11670,11670,0
|
|
20240904,190000,232050470,11670,11670,11670,11670,0
|
|
20240904,185900,232050470,11670,11670,11670,11670,0
|
|
20240904,185800,232050470,11670,11670,11670,11670,0
|
|
20240904,185700,232050470,11670,11670,11670,11670,0
|
|
20240904,185600,232050470,11670,11670,11670,11670,0
|
|
20240904,185500,232050470,11670,11670,11670,11670,0
|
|
20240904,185400,232050470,11670,11670,11670,11670,0
|
|
20240904,185300,232050470,11670,11670,11670,11670,0
|
|
20240904,185200,232050470,11670,11670,11670,11670,0
|
|
20240904,185100,232050470,11670,11670,11670,11670,0
|
|
20240904,185000,232050470,11670,11670,11670,11670,712
|
|
20240904,184900,232050470,11670,11670,11670,11670,0
|
|
20240904,184800,232050470,11670,11670,11670,11670,0
|
|
20240904,184700,232050470,11670,11670,11670,11670,0
|
|
20240904,184600,232050470,11670,11670,11670,11670,0
|
|
20240904,184500,232050470,11670,11670,11670,11670,0
|
|
20240904,184400,232050470,11670,11670,11670,11670,0
|
|
20240904,184300,232050470,11670,11670,11670,11670,0
|
|
20240904,184200,232050470,11670,11670,11670,11670,0
|
|
20240904,184100,232050470,11670,11670,11670,11670,0
|
|
20240904,184000,232050470,11670,11670,11670,11670,0
|
|
20240904,183900,232050470,11670,11670,11670,11670,0
|
|
20240904,183800,232050470,11670,11670,11670,11670,0
|
|
20240904,183700,232050470,11670,11670,11670,11670,0
|
|
20240904,183600,232050470,11670,11670,11670,11670,0
|
|
20240904,183500,232050470,11670,11670,11670,11670,0
|
|
20240904,183400,232050470,11670,11670,11670,11670,0
|
|
20240904,183300,232050470,11670,11670,11670,11670,0
|
|
20240904,183200,232050470,11670,11670,11670,11670,0
|
|
20240904,183100,232050470,11670,11670,11670,11670,0
|
|
20240904,183000,232050470,11670,11670,11670,11670,0
|
|
20240904,182900,232050470,11670,11670,11670,11670,0
|
|
20240904,182800,232050470,11670,11670,11670,11670,0
|
|
20240904,182700,232050470,11670,11670,11670,11670,0
|
|
20240904,182600,232050470,11670,11670,11670,11670,0
|
|
20240904,182500,232050470,11670,11670,11670,11670,0
|
|
20240904,182400,232050470,11670,11670,11670,11670,0
|
|
20240904,182300,232050470,11670,11670,11670,11670,0
|
|
20240904,182200,232050470,11670,11670,11670,11670,0
|
|
20240904,182100,232050470,11670,11670,11670,11670,0
|
|
20240904,182000,232050470,11670,11670,11670,11670,712
|
|
20240904,181900,232050470,11670,11670,11670,11670,0
|
|
20240904,181800,232050470,11670,11670,11670,11670,0
|
|
20240904,181700,232050470,11670,11670,11670,11670,0
|
|
20240904,181600,232050470,11670,11670,11670,11670,0
|
|
20240904,181500,232050470,11670,11670,11670,11670,0
|
|
20240904,181400,232050470,11670,11670,11670,11670,0
|
|
20240904,181300,232050470,11670,11670,11670,11670,0
|
|
20240904,181200,232050470,11670,11670,11670,11670,0
|
|
20240904,181100,232050470,11670,11670,11670,11670,0
|
|
20240904,181000,232050470,11670,11670,11670,11670,0
|
|
20240904,180900,232050470,11670,11670,11670,11670,0
|
|
20240904,180800,232050470,11670,11670,11670,11670,0
|
|
20240904,180700,232050470,11670,11670,11670,11670,0
|
|
20240904,180600,232050470,11670,11670,11670,11670,0
|
|
20240904,180500,232050470,11670,11670,11670,11670,0
|
|
20240904,180400,232050470,11670,11670,11670,11670,0
|
|
20240904,180300,232050470,11670,11670,11670,11670,0
|
|
20240904,180200,232050470,11670,11670,11670,11670,0
|
|
20240904,180100,232050470,11670,11670,11670,11670,0
|
|
20240904,180000,232050470,11670,11670,11670,11670,0
|
|
20240904,175900,232050470,11670,11670,11670,11670,0
|
|
20240904,175800,232050470,11670,11670,11670,11670,0
|
|
20240904,175700,232050470,11670,11670,11670,11670,0
|
|
20240904,175600,232050470,11670,11670,11670,11670,0
|
|
20240904,175500,232050470,11670,11670,11670,11670,0
|
|
20240904,175400,232050470,11670,11670,11670,11670,0
|
|
20240904,175300,232050470,11670,11670,11670,11670,0
|
|
20240904,175200,232050470,11670,11670,11670,11670,0
|
|
20240904,175100,232050470,11670,11670,11670,11670,0
|
|
20240904,175000,232050470,11670,11670,11670,11670,712
|
|
20240904,174900,232050470,11670,11670,11670,11670,0
|
|
20240904,174800,232050470,11670,11670,11670,11670,0
|
|
20240904,174700,232050470,11670,11670,11670,11670,0
|
|
20240904,174600,232050470,11670,11670,11670,11670,0
|
|
20240904,174500,232050470,11670,11670,11670,11670,0
|
|
20240904,174400,232050470,11670,11670,11670,11670,0
|
|
20240904,174300,232050470,11670,11670,11670,11670,0
|
|
20240904,174200,232050470,11670,11670,11670,11670,0
|
|
20240904,174100,232050470,11670,11670,11670,11670,0
|
|
20240904,174000,232050470,11670,11670,11670,11670,0
|
|
20240904,173900,232050470,11670,11670,11670,11670,0
|
|
20240904,173800,232050470,11670,11670,11670,11670,0
|
|
20240904,173700,232050470,11670,11670,11670,11670,0
|
|
20240904,173600,232050470,11670,11670,11670,11670,0
|
|
20240904,173500,232050470,11670,11670,11670,11670,0
|
|
20240904,173400,232050470,11670,11670,11670,11670,0
|
|
20240904,173300,232050470,11670,11670,11670,11670,0
|
|
20240904,173200,232050470,11670,11670,11670,11670,0
|
|
20240904,173100,232050470,11670,11670,11670,11670,0
|
|
20240904,173000,232050470,11670,11670,11670,11670,0
|
|
20240904,172900,232050470,11670,11670,11670,11670,0
|
|
20240904,172800,232050470,11670,11670,11670,11670,0
|
|
20240904,172700,232050470,11670,11670,11670,11670,0
|
|
20240904,172600,232050470,11670,11670,11670,11670,0
|
|
20240904,172500,232050470,11670,11670,11670,11670,0
|
|
20240904,172400,232050470,11670,11670,11670,11670,0
|
|
20240904,172300,232050470,11670,11670,11670,11670,0
|
|
20240904,172200,232050470,11670,11670,11670,11670,0
|
|
20240904,172100,232050470,11670,11670,11670,11670,0
|
|
20240904,172000,232050470,11670,11670,11670,11670,712
|
|
20240904,171900,232050470,11670,11670,11670,11670,0
|
|
20240904,171800,232050470,11670,11670,11670,11670,0
|
|
20240904,171700,232050470,11670,11670,11670,11670,0
|
|
20240904,171600,232050470,11670,11670,11670,11670,0
|
|
20240904,171500,232050470,11670,11670,11670,11670,0
|
|
20240904,171400,232050470,11670,11670,11670,11670,0
|
|
20240904,171300,232050470,11670,11670,11670,11670,0
|
|
20240904,171200,232050470,11670,11670,11670,11670,0
|
|
20240904,171100,232050470,11670,11670,11670,11670,0
|
|
20240904,171000,232050470,11670,11670,11670,11670,0
|
|
20240904,170900,232050470,11670,11670,11670,11670,0
|
|
20240904,170800,232050470,11670,11670,11670,11670,0
|
|
20240904,170700,232050470,11670,11670,11670,11670,0
|
|
20240904,170600,232050470,11670,11670,11670,11670,0
|
|
20240904,170500,232050470,11670,11670,11670,11670,0
|
|
20240904,170400,232050470,11670,11670,11670,11670,0
|
|
20240904,170300,232050470,11670,11670,11670,11670,0
|
|
20240904,170200,232050470,11670,11670,11670,11670,0
|
|
20240904,170100,232050470,11670,11670,11670,11670,0
|
|
20240904,170000,232050470,11670,11670,11670,11670,0
|
|
20240904,165900,232050470,11670,11670,11670,11670,0
|
|
20240904,165800,232050470,11670,11670,11670,11670,0
|
|
20240904,165700,232050470,11670,11670,11670,11670,0
|
|
20240904,165600,232050470,11670,11670,11670,11670,0
|
|
20240904,165500,232050470,11670,11670,11670,11670,0
|
|
20240904,165400,232050470,11670,11670,11670,11670,0
|
|
20240904,165300,232050470,11670,11670,11670,11670,0
|
|
20240904,165200,232050470,11670,11670,11670,11670,0
|
|
20240904,165100,232050470,11670,11670,11670,11670,0
|
|
20240904,165000,232050470,11670,11670,11670,11670,712
|
|
20240904,164900,232050470,11670,11670,11670,11670,0
|
|
20240904,164800,232050470,11670,11670,11670,11670,0
|
|
20240904,164700,232050470,11670,11670,11670,11670,0
|
|
20240904,164600,232050470,11670,11670,11670,11670,0
|
|
20240904,164500,232050470,11670,11670,11670,11670,0
|
|
20240904,164400,232050470,11670,11670,11670,11670,0
|
|
20240904,164300,232050470,11670,11670,11670,11670,0
|
|
20240904,164200,232050470,11670,11670,11670,11670,0
|
|
20240904,164100,232050470,11670,11670,11670,11670,0
|
|
20240904,164000,232050470,11670,11670,11670,11670,0
|
|
20240904,163900,232050470,11670,11670,11670,11670,0
|
|
20240904,163800,232050470,11670,11670,11670,11670,0
|
|
20240904,163700,232050470,11670,11670,11670,11670,0
|
|
20240904,163600,232050470,11670,11670,11670,11670,0
|
|
20240904,163500,232050470,11670,11670,11670,11670,0
|
|
20240904,163400,232050470,11670,11670,11670,11670,0
|
|
20240904,163300,232050470,11670,11670,11670,11670,0
|
|
20240904,163200,232050470,11670,11670,11670,11670,0
|
|
20240904,163100,232050470,11670,11670,11670,11670,0
|
|
20240904,163000,232050470,11670,11670,11670,11670,0
|
|
20240904,162900,232050470,11670,11670,11670,11670,0
|
|
20240904,162800,232050470,11670,11670,11670,11670,0
|
|
20240904,162700,232050470,11670,11670,11670,11670,0
|
|
20240904,162600,232050470,11670,11670,11670,11670,0
|
|
20240904,162500,232050470,11670,11670,11670,11670,0
|
|
20240904,162400,232050470,11670,11670,11670,11670,0
|
|
20240904,162300,232050470,11670,11670,11670,11670,0
|
|
20240904,162200,232050470,11670,11670,11670,11670,0
|
|
20240904,162100,232050470,11670,11670,11670,11670,0
|
|
20240904,162000,232050470,11670,11670,11670,11670,712
|
|
20240904,161900,232050470,11670,11670,11670,11670,0
|
|
20240904,161800,232050470,11670,11670,11670,11670,0
|
|
20240904,161700,232050470,11670,11670,11670,11670,0
|
|
20240904,161600,232050470,11670,11670,11670,11670,0
|
|
20240904,161500,232050470,11670,11670,11670,11670,0
|
|
20240904,161400,232050470,11670,11670,11670,11670,0
|
|
20240904,161300,232050470,11670,11670,11670,11670,0
|
|
20240904,161200,232050470,11670,11670,11670,11670,0
|
|
20240904,161100,232050470,11670,11670,11670,11670,0
|
|
20240904,161000,232050470,11670,11670,11670,11670,0
|
|
20240904,160900,232050470,11670,11670,11670,11670,0
|
|
20240904,160800,232050470,11670,11670,11670,11670,0
|
|
20240904,160700,232050470,11670,11670,11670,11670,0
|
|
20240904,160600,232050470,11670,11670,11670,11670,0
|
|
20240904,160500,232050470,11670,11670,11670,11670,0
|
|
20240904,160400,232050470,11670,11670,11670,11670,0
|
|
20240904,160300,232050470,11670,11670,11670,11670,0
|
|
20240904,160200,232050470,11670,11670,11670,11670,0
|
|
20240904,160100,232050470,11670,11670,11670,11670,0
|
|
20240904,160000,232050470,11670,11670,11670,11670,0
|
|
20240904,155900,232050470,11670,11670,11670,11670,0
|
|
20240904,155800,232050470,11670,11670,11670,11670,0
|
|
20240904,155700,232050470,11670,11670,11670,11670,0
|
|
20240904,155600,232050470,11670,11670,11670,11670,0
|
|
20240904,155500,232050470,11670,11670,11670,11670,0
|
|
20240904,155400,232050470,11670,11670,11670,11670,0
|
|
20240904,155300,232050470,11670,11670,11670,11670,0
|
|
20240904,155200,232050470,11670,11670,11670,11670,0
|
|
20240904,155100,232050470,11670,11670,11670,11670,0
|
|
20240904,155000,232050470,11670,11670,11670,11670,712
|
|
20240904,154900,232050470,11670,11670,11670,11670,0
|
|
20240904,154800,232050470,11670,11670,11670,11670,0
|
|
20240904,154700,232050470,11670,11670,11670,11670,0
|
|
20240904,154600,232050470,11670,11670,11670,11670,0
|
|
20240904,154500,232050470,11670,11670,11670,11670,0
|
|
20240904,154400,232050470,11670,11670,11670,11670,0
|
|
20240904,154300,232050470,11670,11670,11670,11670,0
|
|
20240904,154200,232050470,11670,11670,11670,11670,0
|
|
20240904,154100,232050470,11670,11670,11670,11670,0
|
|
20240904,154000,232050470,11670,11670,11670,11670,0
|
|
20240904,153900,232050470,11670,11670,11670,11670,0
|
|
20240904,153800,232050470,11670,11670,11670,11670,0
|
|
20240904,153700,232050470,11670,11670,11670,11670,0
|
|
20240904,153600,232050470,11670,11670,11670,11670,0
|
|
20240904,153500,232050470,11670,11670,11670,11670,0
|
|
20240904,153400,232050470,11670,11670,11670,11670,0
|
|
20240904,153300,232050470,11670,11670,11670,11670,0
|
|
20240904,153200,232050470,11670,11670,11670,11670,0
|
|
20240904,153100,232050470,11670,11670,11670,11670,0
|
|
20240904,153000,232050470,11670,11670,11670,11670,712
|
|
20240904,152900,223741430,11780,11780,11780,11780,0
|
|
20240904,152800,223741430,11780,11780,11780,11780,0
|
|
20240904,152700,223741430,11780,11780,11780,11780,0
|
|
20240904,152600,223741430,11780,11780,11780,11780,0
|
|
20240904,152500,223741430,11780,11780,11780,11780,0
|
|
20240904,152400,223741430,11780,11780,11780,11780,0
|
|
20240904,152300,223741430,11780,11780,11780,11780,0
|
|
20240904,152200,223741430,11780,11780,11780,11780,0
|
|
20240904,152100,223741430,11780,11780,11780,11780,0
|
|
20240904,152000,223741430,11780,11780,11780,11780,0
|
|
20240904,151900,223741430,11780,11780,11780,11780,0
|
|
20240904,151800,223741430,11780,11780,11780,11780,0
|
|
20240904,151700,223741430,11780,11700,11780,11700,59
|
|
20240904,151600,223050730,11700,11700,11700,11700,0
|
|
20240904,151500,223050730,11700,11700,11700,11700,20
|
|
20240904,151400,222816730,11700,11700,11700,11700,0
|
|
20240904,151300,222816730,11700,11700,11700,11700,12
|
|
20240904,151200,222676330,11700,11700,11700,11700,8
|
|
20240904,151100,222582730,11700,11710,11710,11700,250
|
|
20240904,151000,219655980,11790,11790,11790,11790,5
|
|
20240904,150900,219597030,11790,11790,11790,11790,0
|
|
20240904,150800,219597030,11790,11790,11790,11790,0
|
|
20240904,150700,219597030,11790,11790,11790,11790,0
|
|
20240904,150600,219597030,11790,11790,11790,11790,1
|
|
20240904,150500,219585240,11700,11700,11700,11700,1
|
|
20240904,150400,219573540,11700,11700,11700,11700,0
|
|
20240904,150300,219573540,11700,11700,11700,11700,0
|
|
20240904,150200,219573540,11700,11700,11790,11700,14
|
|
20240904,150100,219409650,11790,11740,11790,11740,32
|
|
20240904,150000,219032900,11700,11730,11730,11700,595
|
|
20240904,145900,212065700,11730,11730,11730,11730,0
|
|
20240904,145800,212065700,11730,11740,11740,11730,172
|
|
20240904,145700,210047130,11810,11810,11810,11810,0
|
|
20240904,145600,210047130,11810,11810,11810,11810,0
|
|
20240904,145500,210047130,11810,11810,11810,11810,0
|
|
20240904,145400,210047130,11810,11730,11810,11730,2
|
|
20240904,145300,210023590,11730,11730,11730,11730,7
|
|
20240904,145200,209941480,11730,11730,11730,11730,0
|
|
20240904,145100,209941480,11730,11730,11730,11730,0
|
|
20240904,145000,209941480,11730,11730,11730,11730,0
|
|
20240904,144900,209941480,11730,11730,11730,11730,0
|
|
20240904,144800,209941480,11730,11760,11760,11730,406
|
|
20240904,144700,205173490,11770,11770,11770,11770,0
|
|
20240904,144600,205173490,11770,11770,11770,11770,10
|
|
20240904,144500,205055790,11860,11860,11860,11860,0
|
|
20240904,144400,205055790,11860,11860,11860,11860,0
|
|
20240904,144300,205055790,11860,11860,11860,11860,0
|
|
20240904,144200,205055790,11860,11860,11860,11860,0
|
|
20240904,144100,205055790,11860,11860,11860,11860,0
|
|
20240904,144000,205055790,11860,11860,11860,11860,10
|
|
20240904,143900,204937190,11860,11860,11860,11860,0
|
|
20240904,143800,204937190,11860,11860,11860,11860,0
|
|
20240904,143700,204937190,11860,11860,11860,11860,1
|
|
20240904,143600,204925330,11850,11850,11850,11850,10
|
|
20240904,143500,204806830,11860,11860,11860,11860,1
|
|
20240904,143400,204794970,11770,11770,11770,11770,213
|
|
20240904,143300,202287960,11770,11810,11810,11770,232
|
|
20240904,143200,199556920,11800,11800,11800,11800,0
|
|
20240904,143100,199556920,11800,11800,11800,11800,0
|
|
20240904,143000,199556920,11800,11800,11800,11800,11
|
|
20240904,142900,199427120,11870,11870,11870,11870,5
|
|
20240904,142800,199367770,11870,11830,11870,11830,11
|
|
20240904,142700,199237600,11810,11810,11810,11810,0
|
|
20240904,142600,199237600,11810,11810,11810,11810,59
|
|
20240904,142500,198540810,11810,11810,11810,11810,0
|
|
20240904,142400,198540810,11810,11810,11810,11810,0
|
|
20240904,142300,198540810,11810,11780,11810,11780,2
|
|
20240904,142200,198517220,11770,11770,11770,11770,5
|
|
20240904,142100,198458370,11780,11780,11780,11780,14
|
|
20240904,142000,198293450,11780,11780,11780,11780,0
|
|
20240904,141900,198293450,11780,11780,11780,11780,0
|
|
20240904,141800,198293450,11780,11780,11780,11780,0
|
|
20240904,141700,198293450,11780,11780,11780,11780,0
|
|
20240904,141600,198293450,11780,11780,11780,11780,0
|
|
20240904,141500,198293450,11780,11780,11780,11780,0
|
|
20240904,141400,198293450,11780,11790,11790,11780,40
|
|
20240904,141300,197822230,11790,11830,11830,11790,975
|
|
20240904,141200,186306960,11880,11880,11880,11880,0
|
|
20240904,141100,186306960,11880,11880,11880,11880,0
|
|
20240904,141000,186306960,11880,11880,11880,11880,5
|
|
20240904,140900,186247560,11880,11880,11880,11880,1
|
|
20240904,140800,186235680,11890,11890,11890,11890,1
|
|
20240904,140700,186223790,11890,11830,11890,11830,155
|
|
20240904,140600,184389540,11800,11800,11800,11800,13
|
|
20240904,140500,184236140,11800,11800,11800,11800,1
|
|
20240904,140400,184224340,11800,11800,11800,11800,195
|
|
20240904,140300,181923340,11800,11800,11800,11800,0
|
|
20240904,140200,181923340,11800,11800,11800,11800,20
|
|
20240904,140100,181687340,11800,11800,11800,11800,0
|
|
20240904,140000,181687340,11800,11800,11800,11800,0
|
|
20240904,135900,181687340,11800,11800,11800,11800,0
|
|
20240904,135800,181687340,11800,11800,11800,11800,0
|
|
20240904,135700,181687340,11800,11800,11800,11800,0
|
|
20240904,135600,181687340,11800,11800,11800,11800,3
|
|
20240904,135500,181651940,11800,11800,11800,11800,0
|
|
20240904,135400,181651940,11800,11800,11800,11800,0
|
|
20240904,135300,181651940,11800,11800,11800,11800,0
|
|
20240904,135200,181651940,11800,11800,11800,11800,0
|
|
20240904,135100,181651940,11800,11800,11800,11800,0
|
|
20240904,135000,181651940,11800,11800,11800,11800,0
|
|
20240904,134900,181651940,11800,11800,11800,11800,30
|
|
20240904,134800,181297940,11800,11800,11800,11800,0
|
|
20240904,134700,181297940,11800,11800,11800,11800,0
|
|
20240904,134600,181297940,11800,11800,11800,11800,0
|
|
20240904,134500,181297940,11800,11800,11800,11800,0
|
|
20240904,134400,181297940,11800,11800,11800,11800,0
|
|
20240904,134300,181297940,11800,11800,11800,11800,0
|
|
20240904,134200,181297940,11800,11800,11800,11800,0
|
|
20240904,134100,181297940,11800,11800,11800,11800,8
|
|
20240904,134000,181203540,11800,11800,11800,11800,0
|
|
20240904,133900,181203540,11800,11800,11800,11800,20
|
|
20240904,133800,180967540,11800,11800,11800,11800,0
|
|
20240904,133700,180967540,11800,11800,11800,11800,0
|
|
20240904,133600,180967540,11800,11800,11800,11800,0
|
|
20240904,133500,180967540,11800,11800,11800,11800,0
|
|
20240904,133400,180967540,11800,11800,11800,11800,0
|
|
20240904,133300,180967540,11800,11800,11800,11800,0
|
|
20240904,133200,180967540,11800,11800,11800,11800,0
|
|
20240904,133100,180967540,11800,11800,11800,11800,0
|
|
20240904,133000,180967540,11800,11800,11800,11800,50
|
|
20240904,132900,180377540,11800,11800,11800,11800,0
|
|
20240904,132800,180377540,11800,11800,11800,11800,0
|
|
20240904,132700,180377540,11800,11800,11800,11800,0
|
|
20240904,132600,180377540,11800,11800,11800,11800,0
|
|
20240904,132500,180377540,11800,11800,11800,11800,0
|
|
20240904,132400,180377540,11800,11800,11800,11800,0
|
|
20240904,132300,180377540,11800,11800,11800,11800,0
|
|
20240904,132200,180377540,11800,11800,11800,11800,0
|
|
20240904,132100,180377540,11800,11800,11800,11800,0
|
|
20240904,132000,180377540,11800,11800,11800,11800,60
|
|
20240904,131900,179669540,11900,11900,11900,11900,0
|
|
20240904,131800,179669540,11900,11800,11900,11800,2
|
|
20240904,131700,179645840,11800,11800,11800,11800,0
|
|
20240904,131600,179645840,11800,11800,11800,11800,0
|
|
20240904,131500,179645840,11800,11800,11800,11800,1
|
|
20240904,131400,179634040,11900,11900,11900,11900,0
|
|
20240904,131300,179634040,11900,11900,11900,11900,1
|
|
20240904,131200,179622140,11820,11820,11820,11820,0
|
|
20240904,131100,179622140,11820,11820,11820,11820,290
|
|
20240904,131000,176194340,11820,11820,11820,11820,10
|
|
20240904,130900,176076140,11820,11820,11820,11820,0
|
|
20240904,130800,176076140,11820,11820,11820,11820,0
|
|
20240904,130700,176076140,11820,11820,11820,11820,0
|
|
20240904,130600,176076140,11820,11820,11820,11820,0
|
|
20240904,130500,176076140,11820,11820,11820,11820,85
|
|
20240904,130400,175071440,11820,11820,11820,11820,0
|
|
20240904,130300,175071440,11820,11820,11820,11820,0
|
|
20240904,130200,175071440,11820,11820,11820,11820,0
|
|
20240904,130100,175071440,11820,11820,11820,11820,0
|
|
20240904,130000,175071440,11820,11820,11820,11820,61
|
|
20240904,125900,174350420,11820,11820,11820,11820,0
|
|
20240904,125800,174350420,11820,11820,11820,11820,0
|
|
20240904,125700,174350420,11820,11820,11820,11820,0
|
|
20240904,125600,174350420,11820,11820,11820,11820,1
|
|
20240904,125500,174338600,11820,11820,11820,11820,47
|
|
20240904,125400,173783060,11820,11820,11820,11820,0
|
|
20240904,125300,173783060,11820,11820,11820,11820,83
|
|
20240904,125200,172802000,11820,11820,11820,11820,0
|
|
20240904,125100,172802000,11820,11820,11820,11820,26
|
|
20240904,125000,172494680,11820,11820,11820,11820,0
|
|
20240904,124900,172494680,11820,11820,11820,11820,400
|
|
20240904,124800,167766680,11820,11820,11820,11820,0
|
|
20240904,124700,167766680,11820,11820,11820,11820,100
|
|
20240904,124600,166584680,11820,11820,11820,11820,1
|
|
20240904,124500,166572860,11890,11890,11890,11890,0
|
|
20240904,124400,166572860,11890,11890,11890,11890,0
|
|
20240904,124300,166572860,11890,11890,11890,11890,0
|
|
20240904,124200,166572860,11890,11890,11890,11890,0
|
|
20240904,124100,166572860,11890,11890,11890,11890,2
|
|
20240904,124000,166549080,11890,11890,11890,11890,1
|
|
20240904,123900,166537190,11810,11800,11810,11790,45
|
|
20240904,123800,166006450,11800,11800,11800,11800,0
|
|
20240904,123700,166006450,11800,11800,11800,11800,0
|
|
20240904,123600,166006450,11800,11790,11800,11790,2
|
|
20240904,123500,165982860,11920,11920,11920,11920,0
|
|
20240904,123400,165982860,11920,11920,11920,11920,0
|
|
20240904,123300,165982860,11920,11920,11920,11920,0
|
|
20240904,123200,165982860,11920,11920,11920,11920,0
|
|
20240904,123100,165982860,11920,11920,11920,11920,0
|
|
20240904,123000,165982860,11920,11920,11920,11920,0
|
|
20240904,122900,165982860,11920,11920,11920,11920,0
|
|
20240904,122800,165982860,11920,11920,11920,11920,1
|
|
20240904,122700,165970940,11920,11920,11920,11920,10
|
|
20240904,122600,165851740,11920,11920,11920,11920,100
|
|
20240904,122500,164659740,11910,11880,11910,11880,115
|
|
20240904,122400,163290480,11880,11820,11880,11820,165
|
|
20240904,122300,161337640,11780,11780,11780,11780,0
|
|
20240904,122200,161337640,11780,11780,11780,11780,0
|
|
20240904,122100,161337640,11780,11780,11780,11780,0
|
|
20240904,122000,161337640,11780,11790,11790,11780,100
|
|
20240904,121900,160159210,11790,11790,11790,11790,0
|
|
20240904,121800,160159210,11790,11790,11790,11790,0
|
|
20240904,121700,160159210,11790,11790,11790,11790,0
|
|
20240904,121600,160159210,11790,11790,11790,11790,1
|
|
20240904,121500,160147420,11790,11790,11790,11790,0
|
|
20240904,121400,160147420,11790,11790,11790,11790,0
|
|
20240904,121300,160147420,11790,11790,11790,11790,0
|
|
20240904,121200,160147420,11790,11790,11790,11790,0
|
|
20240904,121100,160147420,11790,11790,11790,11790,0
|
|
20240904,121000,160147420,11790,11790,11790,11790,0
|
|
20240904,120900,160147420,11790,11790,11790,11790,0
|
|
20240904,120800,160147420,11790,11790,11790,11790,0
|
|
20240904,120700,160147420,11790,11790,11790,11790,0
|
|
20240904,120600,160147420,11790,11790,11790,11790,0
|
|
20240904,120500,160147420,11790,11790,11790,11790,0
|
|
20240904,120400,160147420,11790,11800,11800,11790,100
|
|
20240904,120300,158967610,11800,11800,11800,11800,0
|
|
20240904,120200,158967610,11800,11800,11800,11800,0
|
|
20240904,120100,158967610,11800,11800,11800,11800,0
|
|
20240904,120000,158967610,11800,11800,11800,11800,0
|
|
20240904,115900,158967610,11800,11800,11800,11800,0
|
|
20240904,115800,158967610,11800,11800,11800,11800,0
|
|
20240904,115700,158967610,11800,11800,11800,11800,0
|
|
20240904,115600,158967610,11800,11810,11810,11800,67
|
|
20240904,115500,158176530,11830,11830,11830,11830,0
|
|
20240904,115400,158176530,11830,11830,11830,11830,0
|
|
20240904,115300,158176530,11830,11830,11830,11830,0
|
|
20240904,115200,158176530,11830,11830,11830,11830,38
|
|
20240904,115100,157726990,11830,11830,11830,11830,50
|
|
20240904,115000,157135490,11840,11840,11840,11840,0
|
|
20240904,114900,157135490,11840,11840,11840,11840,177
|
|
20240904,114800,155039810,11840,11840,11840,11840,246
|
|
20240904,114700,152127170,11850,11850,11850,11850,0
|
|
20240904,114600,152127170,11850,11850,11850,11850,0
|
|
20240904,114500,152127170,11850,11850,11850,11850,0
|
|
20240904,114400,152127170,11850,11850,11850,11850,0
|
|
20240904,114300,152127170,11850,11850,11850,11850,0
|
|
20240904,114200,152127170,11850,11850,11850,11850,0
|
|
20240904,114100,152127170,11850,11850,11850,11850,0
|
|
20240904,114000,152127170,11850,11850,11850,11850,0
|
|
20240904,113900,152127170,11850,11850,11850,11850,0
|
|
20240904,113800,152127170,11850,11850,11850,11850,32
|
|
20240904,113700,151747970,11920,11920,11920,11920,0
|
|
20240904,113600,151747970,11920,11910,11920,11910,3
|
|
20240904,113500,151712230,11850,11850,11850,11850,0
|
|
20240904,113400,151712230,11850,11850,11850,11850,0
|
|
20240904,113300,151712230,11850,11850,11850,11850,30
|
|
20240904,113200,151356730,11920,11920,11920,11920,0
|
|
20240904,113100,151356730,11920,11920,11920,11920,0
|
|
20240904,113000,151356730,11920,11920,11920,11920,0
|
|
20240904,112900,151356730,11920,11920,11920,11920,0
|
|
20240904,112800,151356730,11920,11920,11920,11920,11
|
|
20240904,112700,151225610,11920,11920,11920,11920,0
|
|
20240904,112600,151225610,11920,11920,11920,11920,0
|
|
20240904,112500,151225610,11920,11920,11920,11920,0
|
|
20240904,112400,151225610,11920,11920,11920,11920,100
|
|
20240904,112300,150033610,11920,11920,11920,11920,0
|
|
20240904,112200,150033610,11920,11920,11920,11920,0
|
|
20240904,112100,150033610,11920,11920,11920,11920,0
|
|
20240904,112000,150033610,11920,11920,11920,11920,8
|
|
20240904,111900,149938250,11920,11850,11920,11850,2
|
|
20240904,111800,149914480,11870,11870,11870,11870,0
|
|
20240904,111700,149914480,11870,11870,11870,11870,0
|
|
20240904,111600,149914480,11870,11870,11870,11870,42
|
|
20240904,111500,149415940,11870,11870,11870,11870,0
|
|
20240904,111400,149415940,11870,11890,11890,11870,127
|
|
20240904,111300,147908430,11900,11900,11900,11900,0
|
|
20240904,111200,147908430,11900,11900,11900,11900,0
|
|
20240904,111100,147908430,11900,11900,11900,11900,0
|
|
20240904,111000,147908430,11900,11900,11900,11900,0
|
|
20240904,110900,147908430,11900,11900,11900,11900,0
|
|
20240904,110800,147908430,11900,11900,11900,11900,0
|
|
20240904,110700,147908430,11900,11900,11900,11900,0
|
|
20240904,110600,147908430,11900,11900,11900,11900,0
|
|
20240904,110500,147908430,11900,11900,11900,11900,4
|
|
20240904,110400,147860830,11900,11900,11900,11900,5
|
|
20240904,110300,147801330,11900,11900,11900,11900,1
|
|
20240904,110200,147789430,11870,11870,11870,11870,337
|
|
20240904,110100,143789240,11870,11870,11870,11870,0
|
|
20240904,110000,143789240,11870,11870,11870,11870,38
|
|
20240904,105900,143338180,11850,11850,11850,11850,0
|
|
20240904,105800,143338180,11850,11850,11850,11850,0
|
|
20240904,105700,143338180,11850,11850,11850,11850,0
|
|
20240904,105600,143338180,11850,11850,11850,11850,0
|
|
20240904,105500,143338180,11850,11850,11850,11850,0
|
|
20240904,105400,143338180,11850,11850,11850,11850,42
|
|
20240904,105300,142840480,11850,11850,11850,11850,3
|
|
20240904,105200,142804930,11800,11800,11800,11800,234
|
|
20240904,105100,140043730,11850,11850,11850,11850,0
|
|
20240904,105000,140043730,11850,11850,11850,11850,0
|
|
20240904,104900,140043730,11850,11850,11850,11850,0
|
|
20240904,104800,140043730,11850,11850,11850,11850,1
|
|
20240904,104700,140031880,11850,11850,11850,11850,0
|
|
20240904,104600,140031880,11850,11850,11850,11850,0
|
|
20240904,104500,140031880,11850,11840,11850,11840,6
|
|
20240904,104400,139960830,11790,11790,11790,11790,10
|
|
20240904,104300,139842930,11790,11790,11790,11790,0
|
|
20240904,104200,139842930,11790,11790,11790,11790,0
|
|
20240904,104100,139842930,11790,11790,11790,11790,0
|
|
20240904,104000,139842930,11790,11790,11790,11790,0
|
|
20240904,103900,139842930,11790,11790,11790,11790,0
|
|
20240904,103800,139842930,11790,11790,11790,11790,1
|
|
20240904,103700,139831140,11800,11800,11800,11800,0
|
|
20240904,103600,139831140,11800,11800,11800,11800,43
|
|
20240904,103500,139323740,11800,11800,11800,11800,0
|
|
20240904,103400,139323740,11800,11800,11800,11800,12
|
|
20240904,103300,139182140,11800,11800,11800,11800,1
|
|
20240904,103200,139170340,11700,11700,11700,11700,0
|
|
20240904,103100,139170340,11700,11750,11750,11700,60
|
|
20240904,103000,138467760,11750,11750,11750,11750,0
|
|
20240904,102900,138467760,11750,11750,11750,11750,0
|
|
20240904,102800,138467760,11750,11750,11750,11750,0
|
|
20240904,102700,138467760,11750,11750,11750,11750,0
|
|
20240904,102600,138467760,11750,11750,11750,11750,0
|
|
20240904,102500,138467760,11750,11750,11750,11750,0
|
|
20240904,102400,138467760,11750,11740,11750,11740,171
|
|
20240904,102300,136458710,11710,11710,11710,11710,8
|
|
20240904,102200,136365030,11700,11700,11700,11700,0
|
|
20240904,102100,136365030,11700,11700,11700,11700,0
|
|
20240904,102000,136365030,11700,11700,11700,11700,41
|
|
20240904,101900,135885330,11700,11700,11700,11700,3
|
|
20240904,101800,135850230,11690,11690,11690,11690,1
|
|
20240904,101700,135838540,11690,11690,11690,11690,3
|
|
20240904,101600,135803470,11660,11660,11660,11660,6
|
|
20240904,101500,135733510,11660,11660,11660,11660,0
|
|
20240904,101400,135733510,11660,11660,11660,11660,0
|
|
20240904,101300,135733510,11660,11660,11660,11660,0
|
|
20240904,101200,135733510,11660,11660,11660,11660,0
|
|
20240904,101100,135733510,11660,11660,11660,11660,0
|
|
20240904,101000,135733510,11660,11660,11660,11660,0
|
|
20240904,100900,135733510,11660,11720,11720,11660,359
|
|
20240904,100800,131541310,11710,11710,11710,11710,0
|
|
20240904,100700,131541310,11710,11710,11710,11710,0
|
|
20240904,100600,131541310,11710,11710,11710,11710,0
|
|
20240904,100500,131541310,11710,11710,11710,11710,0
|
|
20240904,100400,131541310,11710,11710,11710,11710,907
|
|
20240904,100300,120920340,11690,11690,11690,11690,38
|
|
20240904,100200,120476120,11750,11750,11750,11750,1
|
|
20240904,100100,120464370,11690,11690,11690,11690,0
|
|
20240904,100000,120464370,11690,11690,11690,11690,0
|
|
20240904,095900,120464370,11690,11690,11690,11690,0
|
|
20240904,095800,120464370,11690,11690,11690,11690,484
|
|
20240904,095700,114806410,11690,11690,11690,11690,1
|
|
20240904,095600,114794720,11750,11750,11750,11750,5
|
|
20240904,095500,114735970,11690,11710,11710,11690,116
|
|
20240904,095400,113378730,11720,11720,11720,11720,4
|
|
20240904,095300,113331850,11780,11780,11780,11780,0
|
|
20240904,095200,113331850,11780,11780,11780,11780,15
|
|
20240904,095100,113155150,11780,11780,11780,11780,0
|
|
20240904,095000,113155150,11780,11780,11780,11780,3
|
|
20240904,094900,113119810,11690,11680,11690,11680,194
|
|
20240904,094800,110852500,11680,11680,11680,11680,0
|
|
20240904,094700,110852500,11680,11680,11680,11680,16
|
|
20240904,094600,110665620,11690,11690,11690,11690,261
|
|
20240904,094500,107614530,11690,11730,11730,11680,1464
|
|
20240904,094400,90508870,11750,11740,11750,11730,19
|
|
20240904,094300,90285760,11750,11800,11800,11750,84
|
|
20240904,094200,89295940,11800,11800,11800,11800,0
|
|
20240904,094100,89295940,11800,11800,11800,11800,0
|
|
20240904,094000,89295940,11800,11800,11800,11800,10
|
|
20240904,093900,89177940,11800,11800,11800,11760,48
|
|
20240904,093800,88612400,11790,11790,11790,11790,89
|
|
20240904,093700,87563090,11790,11800,11800,11790,138
|
|
20240904,093600,85934990,11800,11800,11800,11800,0
|
|
20240904,093500,85934990,11800,11800,11800,11800,0
|
|
20240904,093400,85934990,11800,11800,11800,11800,0
|
|
20240904,093300,85934990,11800,11820,11820,11800,231
|
|
20240904,093200,83208980,11850,11850,11850,11850,1
|
|
20240904,093100,83197130,11850,11850,11850,11850,1
|
|
20240904,093000,83185280,11850,11870,11870,11850,24
|
|
20240904,092900,82900730,11920,11920,11920,11920,40
|
|
20240904,092800,82423930,11920,11940,11940,11920,69
|
|
20240904,092700,81600450,11920,11920,11920,11920,32
|
|
20240904,092600,81219010,11920,11990,11990,11920,1280
|
|
20240904,092500,65961270,11920,11920,11920,11920,0
|
|
20240904,092400,65961270,11920,11920,11920,11920,62
|
|
20240904,092300,65222230,11930,11930,11930,11930,780
|
|
20240904,092200,55916830,11930,11930,11930,11930,200
|
|
20240904,092100,53530830,11920,11900,11920,11860,441
|
|
20240904,092000,48276710,11850,11850,11850,11850,0
|
|
20240904,091900,48276710,11850,11850,11850,11850,20
|
|
20240904,091800,48039710,11850,11850,11850,11850,14
|
|
20240904,091700,47873810,11900,11900,11900,11900,10
|
|
20240904,091600,47754810,11840,11840,11840,11840,0
|
|
20240904,091500,47754810,11840,11820,11840,11820,344
|
|
20240904,091400,43685090,11810,11810,11810,11810,33
|
|
20240904,091300,43295360,11810,11820,11820,11810,54
|
|
20240904,091200,42657420,11820,11820,11820,11820,0
|
|
20240904,091100,42657420,11820,11810,11820,11810,7
|
|
20240904,091000,42574740,11800,11780,11800,11780,331
|
|
20240904,090900,38670940,11760,11760,11760,11760,296
|
|
20240904,090800,35189980,11680,11760,11780,11680,22
|
|
20240904,090700,34932760,11790,11760,11790,11670,212
|
|
20240904,090600,32443600,11770,11800,11800,11770,83
|
|
20240904,090500,31464590,11720,11820,11820,11720,12
|
|
20240904,090400,31323750,11830,11830,11830,11830,123
|
|
20240904,090300,29868660,11830,11840,11840,11800,17
|
|
20240904,090200,29667840,11650,11650,11650,11650,1971
|
|
20240904,090100,6705690,11300,11300,11300,11300,0
|
|
20240904,090000,6705690,11300,11990,11990,11300,563
|