753 lines
35 KiB
CSV
753 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,213000,168320410,4530,4530,4530,4530,1618
|
|
20240827,212900,168320410,4530,4530,4530,4530,0
|
|
20240827,212800,168320410,4530,4530,4530,4530,0
|
|
20240827,212700,168320410,4530,4530,4530,4530,0
|
|
20240827,212600,168320410,4530,4530,4530,4530,0
|
|
20240827,212500,168320410,4530,4530,4530,4530,0
|
|
20240827,212400,168320410,4530,4530,4530,4530,0
|
|
20240827,212300,168320410,4530,4530,4530,4530,0
|
|
20240827,212200,168320410,4530,4530,4530,4530,0
|
|
20240827,212100,168320410,4530,4530,4530,4530,0
|
|
20240827,212000,168320410,4530,4530,4530,4530,0
|
|
20240827,211900,168320410,4530,4530,4530,4530,0
|
|
20240827,211800,168320410,4530,4530,4530,4530,0
|
|
20240827,211700,168320410,4530,4530,4530,4530,0
|
|
20240827,211600,168320410,4530,4530,4530,4530,0
|
|
20240827,211500,168320410,4530,4530,4530,4530,0
|
|
20240827,211400,168320410,4530,4530,4530,4530,0
|
|
20240827,211300,168320410,4530,4530,4530,4530,0
|
|
20240827,211200,168320410,4530,4530,4530,4530,0
|
|
20240827,211100,168320410,4530,4530,4530,4530,0
|
|
20240827,211000,168320410,4530,4530,4530,4530,0
|
|
20240827,210900,168320410,4530,4530,4530,4530,0
|
|
20240827,210800,168320410,4530,4530,4530,4530,0
|
|
20240827,210700,168320410,4530,4530,4530,4530,0
|
|
20240827,210600,168320410,4530,4530,4530,4530,0
|
|
20240827,210500,168320410,4530,4530,4530,4530,0
|
|
20240827,210400,168320410,4530,4530,4530,4530,0
|
|
20240827,210300,168320410,4530,4530,4530,4530,0
|
|
20240827,210200,168320410,4530,4530,4530,4530,0
|
|
20240827,210100,168320410,4530,4530,4530,4530,0
|
|
20240827,210000,168320410,4530,4530,4530,4530,1618
|
|
20240827,205900,168320410,4530,4530,4530,4530,0
|
|
20240827,205800,168320410,4530,4530,4530,4530,0
|
|
20240827,205700,168320410,4530,4530,4530,4530,0
|
|
20240827,205600,168320410,4530,4530,4530,4530,0
|
|
20240827,205500,168320410,4530,4530,4530,4530,0
|
|
20240827,205400,168320410,4530,4530,4530,4530,0
|
|
20240827,205300,168320410,4530,4530,4530,4530,0
|
|
20240827,205200,168320410,4530,4530,4530,4530,0
|
|
20240827,205100,168320410,4530,4530,4530,4530,0
|
|
20240827,205000,168320410,4530,4530,4530,4530,0
|
|
20240827,204900,168320410,4530,4530,4530,4530,0
|
|
20240827,204800,168320410,4530,4530,4530,4530,0
|
|
20240827,204700,168320410,4530,4530,4530,4530,0
|
|
20240827,204600,168320410,4530,4530,4530,4530,0
|
|
20240827,204500,168320410,4530,4530,4530,4530,0
|
|
20240827,204400,168320410,4530,4530,4530,4530,0
|
|
20240827,204300,168320410,4530,4530,4530,4530,0
|
|
20240827,204200,168320410,4530,4530,4530,4530,0
|
|
20240827,204100,168320410,4530,4530,4530,4530,0
|
|
20240827,204000,168320410,4530,4530,4530,4530,0
|
|
20240827,203900,168320410,4530,4530,4530,4530,0
|
|
20240827,203800,168320410,4530,4530,4530,4530,0
|
|
20240827,203700,168320410,4530,4530,4530,4530,0
|
|
20240827,203600,168320410,4530,4530,4530,4530,0
|
|
20240827,203500,168320410,4530,4530,4530,4530,0
|
|
20240827,203400,168320410,4530,4530,4530,4530,0
|
|
20240827,203300,168320410,4530,4530,4530,4530,0
|
|
20240827,203200,168320410,4530,4530,4530,4530,0
|
|
20240827,203100,168320410,4530,4530,4530,4530,0
|
|
20240827,203000,168320410,4530,4530,4530,4530,1618
|
|
20240827,202900,168320410,4530,4530,4530,4530,0
|
|
20240827,202800,168320410,4530,4530,4530,4530,0
|
|
20240827,202700,168320410,4530,4530,4530,4530,0
|
|
20240827,202600,168320410,4530,4530,4530,4530,0
|
|
20240827,202500,168320410,4530,4530,4530,4530,0
|
|
20240827,202400,168320410,4530,4530,4530,4530,0
|
|
20240827,202300,168320410,4530,4530,4530,4530,0
|
|
20240827,202200,168320410,4530,4530,4530,4530,0
|
|
20240827,202100,168320410,4530,4530,4530,4530,0
|
|
20240827,202000,168320410,4530,4530,4530,4530,0
|
|
20240827,201900,168320410,4530,4530,4530,4530,0
|
|
20240827,201800,168320410,4530,4530,4530,4530,0
|
|
20240827,201700,168320410,4530,4530,4530,4530,0
|
|
20240827,201600,168320410,4530,4530,4530,4530,0
|
|
20240827,201500,168320410,4530,4530,4530,4530,0
|
|
20240827,201400,168320410,4530,4530,4530,4530,0
|
|
20240827,201300,168320410,4530,4530,4530,4530,0
|
|
20240827,201200,168320410,4530,4530,4530,4530,0
|
|
20240827,201100,168320410,4530,4530,4530,4530,0
|
|
20240827,201000,168320410,4530,4530,4530,4530,0
|
|
20240827,200900,168320410,4530,4530,4530,4530,0
|
|
20240827,200800,168320410,4530,4530,4530,4530,0
|
|
20240827,200700,168320410,4530,4530,4530,4530,0
|
|
20240827,200600,168320410,4530,4530,4530,4530,0
|
|
20240827,200500,168320410,4530,4530,4530,4530,0
|
|
20240827,200400,168320410,4530,4530,4530,4530,0
|
|
20240827,200300,168320410,4530,4530,4530,4530,0
|
|
20240827,200200,168320410,4530,4530,4530,4530,0
|
|
20240827,200100,168320410,4530,4530,4530,4530,0
|
|
20240827,200000,168320410,4530,4530,4530,4530,1618
|
|
20240827,195900,168320410,4530,4530,4530,4530,0
|
|
20240827,195800,168320410,4530,4530,4530,4530,0
|
|
20240827,195700,168320410,4530,4530,4530,4530,0
|
|
20240827,195600,168320410,4530,4530,4530,4530,0
|
|
20240827,195500,168320410,4530,4530,4530,4530,0
|
|
20240827,195400,168320410,4530,4530,4530,4530,0
|
|
20240827,195300,168320410,4530,4530,4530,4530,0
|
|
20240827,195200,168320410,4530,4530,4530,4530,0
|
|
20240827,195100,168320410,4530,4530,4530,4530,0
|
|
20240827,195000,168320410,4530,4530,4530,4530,0
|
|
20240827,194900,168320410,4530,4530,4530,4530,0
|
|
20240827,194800,168320410,4530,4530,4530,4530,0
|
|
20240827,194700,168320410,4530,4530,4530,4530,0
|
|
20240827,194600,168320410,4530,4530,4530,4530,0
|
|
20240827,194500,168320410,4530,4530,4530,4530,0
|
|
20240827,194400,168320410,4530,4530,4530,4530,0
|
|
20240827,194300,168320410,4530,4530,4530,4530,0
|
|
20240827,194200,168320410,4530,4530,4530,4530,0
|
|
20240827,194100,168320410,4530,4530,4530,4530,0
|
|
20240827,194000,168320410,4530,4530,4530,4530,0
|
|
20240827,193900,168320410,4530,4530,4530,4530,0
|
|
20240827,193800,168320410,4530,4530,4530,4530,0
|
|
20240827,193700,168320410,4530,4530,4530,4530,0
|
|
20240827,193600,168320410,4530,4530,4530,4530,0
|
|
20240827,193500,168320410,4530,4530,4530,4530,0
|
|
20240827,193400,168320410,4530,4530,4530,4530,0
|
|
20240827,193300,168320410,4530,4530,4530,4530,0
|
|
20240827,193200,168320410,4530,4530,4530,4530,0
|
|
20240827,193100,168320410,4530,4530,4530,4530,0
|
|
20240827,193000,168320410,4530,4530,4530,4530,1618
|
|
20240827,192900,168320410,4530,4530,4530,4530,0
|
|
20240827,192800,168320410,4530,4530,4530,4530,0
|
|
20240827,192700,168320410,4530,4530,4530,4530,0
|
|
20240827,192600,168320410,4530,4530,4530,4530,0
|
|
20240827,192500,168320410,4530,4530,4530,4530,0
|
|
20240827,192400,168320410,4530,4530,4530,4530,0
|
|
20240827,192300,168320410,4530,4530,4530,4530,0
|
|
20240827,192200,168320410,4530,4530,4530,4530,0
|
|
20240827,192100,168320410,4530,4530,4530,4530,0
|
|
20240827,192000,168320410,4530,4530,4530,4530,0
|
|
20240827,191900,168320410,4530,4530,4530,4530,0
|
|
20240827,191800,168320410,4530,4530,4530,4530,0
|
|
20240827,191700,168320410,4530,4530,4530,4530,0
|
|
20240827,191600,168320410,4530,4530,4530,4530,0
|
|
20240827,191500,168320410,4530,4530,4530,4530,0
|
|
20240827,191400,168320410,4530,4530,4530,4530,0
|
|
20240827,191300,168320410,4530,4530,4530,4530,0
|
|
20240827,191200,168320410,4530,4530,4530,4530,0
|
|
20240827,191100,168320410,4530,4530,4530,4530,0
|
|
20240827,191000,168320410,4530,4530,4530,4530,0
|
|
20240827,190900,168320410,4530,4530,4530,4530,0
|
|
20240827,190800,168320410,4530,4530,4530,4530,0
|
|
20240827,190700,168320410,4530,4530,4530,4530,0
|
|
20240827,190600,168320410,4530,4530,4530,4530,0
|
|
20240827,190500,168320410,4530,4530,4530,4530,0
|
|
20240827,190400,168320410,4530,4530,4530,4530,0
|
|
20240827,190300,168320410,4530,4530,4530,4530,0
|
|
20240827,190200,168320410,4530,4530,4530,4530,0
|
|
20240827,190100,168320410,4530,4530,4530,4530,0
|
|
20240827,190000,168320410,4530,4530,4530,4530,1618
|
|
20240827,185900,168320410,4530,4530,4530,4530,0
|
|
20240827,185800,168320410,4530,4530,4530,4530,0
|
|
20240827,185700,168320410,4530,4530,4530,4530,0
|
|
20240827,185600,168320410,4530,4530,4530,4530,0
|
|
20240827,185500,168320410,4530,4530,4530,4530,0
|
|
20240827,185400,168320410,4530,4530,4530,4530,0
|
|
20240827,185300,168320410,4530,4530,4530,4530,0
|
|
20240827,185200,168320410,4530,4530,4530,4530,0
|
|
20240827,185100,168320410,4530,4530,4530,4530,0
|
|
20240827,185000,168320410,4530,4530,4530,4530,0
|
|
20240827,184900,168320410,4530,4530,4530,4530,0
|
|
20240827,184800,168320410,4530,4530,4530,4530,0
|
|
20240827,184700,168320410,4530,4530,4530,4530,0
|
|
20240827,184600,168320410,4530,4530,4530,4530,0
|
|
20240827,184500,168320410,4530,4530,4530,4530,0
|
|
20240827,184400,168320410,4530,4530,4530,4530,0
|
|
20240827,184300,168320410,4530,4530,4530,4530,0
|
|
20240827,184200,168320410,4530,4530,4530,4530,0
|
|
20240827,184100,168320410,4530,4530,4530,4530,0
|
|
20240827,184000,168320410,4530,4530,4530,4530,0
|
|
20240827,183900,168320410,4530,4530,4530,4530,0
|
|
20240827,183800,168320410,4530,4530,4530,4530,0
|
|
20240827,183700,168320410,4530,4530,4530,4530,0
|
|
20240827,183600,168320410,4530,4530,4530,4530,0
|
|
20240827,183500,168320410,4530,4530,4530,4530,0
|
|
20240827,183400,168320410,4530,4530,4530,4530,0
|
|
20240827,183300,168320410,4530,4530,4530,4530,0
|
|
20240827,183200,168320410,4530,4530,4530,4530,0
|
|
20240827,183100,168320410,4530,4530,4530,4530,0
|
|
20240827,183000,168320410,4530,4530,4530,4530,1618
|
|
20240827,182900,168320410,4530,4530,4530,4530,0
|
|
20240827,182800,168320410,4530,4530,4530,4530,0
|
|
20240827,182700,168320410,4530,4530,4530,4530,0
|
|
20240827,182600,168320410,4530,4530,4530,4530,0
|
|
20240827,182500,168320410,4530,4530,4530,4530,0
|
|
20240827,182400,168320410,4530,4530,4530,4530,0
|
|
20240827,182300,168320410,4530,4530,4530,4530,0
|
|
20240827,182200,168320410,4530,4530,4530,4530,0
|
|
20240827,182100,168320410,4530,4530,4530,4530,0
|
|
20240827,182000,168320410,4530,4530,4530,4530,0
|
|
20240827,181900,168320410,4530,4530,4530,4530,0
|
|
20240827,181800,168320410,4530,4530,4530,4530,0
|
|
20240827,181700,168320410,4530,4530,4530,4530,0
|
|
20240827,181600,168320410,4530,4530,4530,4530,0
|
|
20240827,181500,168320410,4530,4530,4530,4530,0
|
|
20240827,181400,168320410,4530,4530,4530,4530,0
|
|
20240827,181300,168320410,4530,4530,4530,4530,0
|
|
20240827,181200,168320410,4530,4530,4530,4530,0
|
|
20240827,181100,168320410,4530,4530,4530,4530,0
|
|
20240827,181000,168320410,4530,4530,4530,4530,0
|
|
20240827,180900,168320410,4530,4530,4530,4530,0
|
|
20240827,180800,168320410,4530,4530,4530,4530,0
|
|
20240827,180700,168320410,4530,4530,4530,4530,0
|
|
20240827,180600,168320410,4530,4530,4530,4530,0
|
|
20240827,180500,168320410,4530,4530,4530,4530,0
|
|
20240827,180400,168320410,4530,4530,4530,4530,0
|
|
20240827,180300,168320410,4530,4530,4530,4530,0
|
|
20240827,180200,168320410,4530,4530,4530,4530,0
|
|
20240827,180100,168320410,4530,4530,4530,4530,0
|
|
20240827,180000,168320410,4530,4530,4530,4530,1618
|
|
20240827,175900,168320410,4530,4530,4530,4530,0
|
|
20240827,175800,168320410,4530,4530,4530,4530,0
|
|
20240827,175700,168320410,4530,4530,4530,4530,0
|
|
20240827,175600,168320410,4530,4530,4530,4530,0
|
|
20240827,175500,168320410,4530,4530,4530,4530,0
|
|
20240827,175400,168320410,4530,4530,4530,4530,0
|
|
20240827,175300,168320410,4530,4530,4530,4530,0
|
|
20240827,175200,168320410,4530,4530,4530,4530,0
|
|
20240827,175100,168320410,4530,4530,4530,4530,0
|
|
20240827,175000,168320410,4530,4530,4530,4530,0
|
|
20240827,174900,168320410,4530,4530,4530,4530,0
|
|
20240827,174800,168320410,4530,4530,4530,4530,0
|
|
20240827,174700,168320410,4530,4530,4530,4530,0
|
|
20240827,174600,168320410,4530,4530,4530,4530,0
|
|
20240827,174500,168320410,4530,4530,4530,4530,0
|
|
20240827,174400,168320410,4530,4530,4530,4530,0
|
|
20240827,174300,168320410,4530,4530,4530,4530,0
|
|
20240827,174200,168320410,4530,4530,4530,4530,0
|
|
20240827,174100,168320410,4530,4530,4530,4530,0
|
|
20240827,174000,168320410,4530,4530,4530,4530,0
|
|
20240827,173900,168320410,4530,4530,4530,4530,0
|
|
20240827,173800,168320410,4530,4530,4530,4530,0
|
|
20240827,173700,168320410,4530,4530,4530,4530,0
|
|
20240827,173600,168320410,4530,4530,4530,4530,0
|
|
20240827,173500,168320410,4530,4530,4530,4530,0
|
|
20240827,173400,168320410,4530,4530,4530,4530,0
|
|
20240827,173300,168320410,4530,4530,4530,4530,0
|
|
20240827,173200,168320410,4530,4530,4530,4530,0
|
|
20240827,173100,168320410,4530,4530,4530,4530,0
|
|
20240827,173000,168320410,4530,4530,4530,4530,1618
|
|
20240827,172900,168320410,4530,4530,4530,4530,0
|
|
20240827,172800,168320410,4530,4530,4530,4530,0
|
|
20240827,172700,168320410,4530,4530,4530,4530,0
|
|
20240827,172600,168320410,4530,4530,4530,4530,0
|
|
20240827,172500,168320410,4530,4530,4530,4530,0
|
|
20240827,172400,168320410,4530,4530,4530,4530,0
|
|
20240827,172300,168320410,4530,4530,4530,4530,0
|
|
20240827,172200,168320410,4530,4530,4530,4530,0
|
|
20240827,172100,168320410,4530,4530,4530,4530,0
|
|
20240827,172000,168320410,4530,4530,4530,4530,0
|
|
20240827,171900,168320410,4530,4530,4530,4530,0
|
|
20240827,171800,168320410,4530,4530,4530,4530,0
|
|
20240827,171700,168320410,4530,4530,4530,4530,0
|
|
20240827,171600,168320410,4530,4530,4530,4530,0
|
|
20240827,171500,168320410,4530,4530,4530,4530,0
|
|
20240827,171400,168320410,4530,4530,4530,4530,0
|
|
20240827,171300,168320410,4530,4530,4530,4530,0
|
|
20240827,171200,168320410,4530,4530,4530,4530,0
|
|
20240827,171100,168320410,4530,4530,4530,4530,0
|
|
20240827,171000,168320410,4530,4530,4530,4530,0
|
|
20240827,170900,168320410,4530,4530,4530,4530,0
|
|
20240827,170800,168320410,4530,4530,4530,4530,0
|
|
20240827,170700,168320410,4530,4530,4530,4530,0
|
|
20240827,170600,168320410,4530,4530,4530,4530,0
|
|
20240827,170500,168320410,4530,4530,4530,4530,0
|
|
20240827,170400,168320410,4530,4530,4530,4530,0
|
|
20240827,170300,168320410,4530,4530,4530,4530,0
|
|
20240827,170200,168320410,4530,4530,4530,4530,0
|
|
20240827,170100,168320410,4530,4530,4530,4530,0
|
|
20240827,170000,168320410,4530,4530,4530,4530,1618
|
|
20240827,165900,168320410,4530,4530,4530,4530,0
|
|
20240827,165800,168320410,4530,4530,4530,4530,0
|
|
20240827,165700,168320410,4530,4530,4530,4530,0
|
|
20240827,165600,168320410,4530,4530,4530,4530,0
|
|
20240827,165500,168320410,4530,4530,4530,4530,0
|
|
20240827,165400,168320410,4530,4530,4530,4530,0
|
|
20240827,165300,168320410,4530,4530,4530,4530,0
|
|
20240827,165200,168320410,4530,4530,4530,4530,0
|
|
20240827,165100,168320410,4530,4530,4530,4530,0
|
|
20240827,165000,168320410,4530,4530,4530,4530,0
|
|
20240827,164900,168320410,4530,4530,4530,4530,0
|
|
20240827,164800,168320410,4530,4530,4530,4530,0
|
|
20240827,164700,168320410,4530,4530,4530,4530,0
|
|
20240827,164600,168320410,4530,4530,4530,4530,0
|
|
20240827,164500,168320410,4530,4530,4530,4530,0
|
|
20240827,164400,168320410,4530,4530,4530,4530,0
|
|
20240827,164300,168320410,4530,4530,4530,4530,0
|
|
20240827,164200,168320410,4530,4530,4530,4530,0
|
|
20240827,164100,168320410,4530,4530,4530,4530,0
|
|
20240827,164000,168320410,4530,4530,4530,4530,0
|
|
20240827,163900,168320410,4530,4530,4530,4530,0
|
|
20240827,163800,168320410,4530,4530,4530,4530,0
|
|
20240827,163700,168320410,4530,4530,4530,4530,0
|
|
20240827,163600,168320410,4530,4530,4530,4530,0
|
|
20240827,163500,168320410,4530,4530,4530,4530,0
|
|
20240827,163400,168320410,4530,4530,4530,4530,0
|
|
20240827,163300,168320410,4530,4530,4530,4530,0
|
|
20240827,163200,168320410,4530,4530,4530,4530,0
|
|
20240827,163100,168320410,4530,4530,4530,4530,0
|
|
20240827,163000,168320410,4530,4530,4530,4530,1618
|
|
20240827,162900,168320410,4530,4530,4530,4530,0
|
|
20240827,162800,168320410,4530,4530,4530,4530,0
|
|
20240827,162700,168320410,4530,4530,4530,4530,0
|
|
20240827,162600,168320410,4530,4530,4530,4530,0
|
|
20240827,162500,168320410,4530,4530,4530,4530,0
|
|
20240827,162400,168320410,4530,4530,4530,4530,0
|
|
20240827,162300,168320410,4530,4530,4530,4530,0
|
|
20240827,162200,168320410,4530,4530,4530,4530,0
|
|
20240827,162100,168320410,4530,4530,4530,4530,0
|
|
20240827,162000,168320410,4530,4530,4530,4530,0
|
|
20240827,161900,168320410,4530,4530,4530,4530,0
|
|
20240827,161800,168320410,4530,4530,4530,4530,0
|
|
20240827,161700,168320410,4530,4530,4530,4530,0
|
|
20240827,161600,168320410,4530,4530,4530,4530,0
|
|
20240827,161500,168320410,4530,4530,4530,4530,0
|
|
20240827,161400,168320410,4530,4530,4530,4530,0
|
|
20240827,161300,168320410,4530,4530,4530,4530,0
|
|
20240827,161200,168320410,4530,4530,4530,4530,0
|
|
20240827,161100,168320410,4530,4530,4530,4530,0
|
|
20240827,161000,168320410,4530,4530,4530,4530,0
|
|
20240827,160900,168320410,4530,4530,4530,4530,0
|
|
20240827,160800,168320410,4530,4530,4530,4530,0
|
|
20240827,160700,168320410,4530,4530,4530,4530,0
|
|
20240827,160600,168320410,4530,4530,4530,4530,0
|
|
20240827,160500,168320410,4530,4530,4530,4530,0
|
|
20240827,160400,168320410,4530,4530,4530,4530,0
|
|
20240827,160300,168320410,4530,4530,4530,4530,0
|
|
20240827,160200,168320410,4530,4530,4530,4530,0
|
|
20240827,160100,168320410,4530,4530,4530,4530,0
|
|
20240827,160000,168320410,4530,4530,4530,4530,1618
|
|
20240827,155900,168320410,4530,4530,4530,4530,0
|
|
20240827,155800,168320410,4530,4530,4530,4530,0
|
|
20240827,155700,168320410,4530,4530,4530,4530,0
|
|
20240827,155600,168320410,4530,4530,4530,4530,0
|
|
20240827,155500,168320410,4530,4530,4530,4530,0
|
|
20240827,155400,168320410,4530,4530,4530,4530,0
|
|
20240827,155300,168320410,4530,4530,4530,4530,0
|
|
20240827,155200,168320410,4530,4530,4530,4530,0
|
|
20240827,155100,168320410,4530,4530,4530,4530,0
|
|
20240827,155000,168320410,4530,4530,4530,4530,0
|
|
20240827,154900,168320410,4530,4530,4530,4530,0
|
|
20240827,154800,168320410,4530,4530,4530,4530,0
|
|
20240827,154700,168320410,4530,4530,4530,4530,0
|
|
20240827,154600,168320410,4530,4530,4530,4530,0
|
|
20240827,154500,168320410,4530,4530,4530,4530,0
|
|
20240827,154400,168320410,4530,4530,4530,4530,0
|
|
20240827,154300,168320410,4530,4530,4530,4530,0
|
|
20240827,154200,168320410,4530,4530,4530,4530,0
|
|
20240827,154100,168320410,4530,4530,4530,4530,0
|
|
20240827,154000,168320410,4530,4530,4530,4530,0
|
|
20240827,153900,168320410,4530,4530,4530,4530,0
|
|
20240827,153800,168320410,4530,4530,4530,4530,0
|
|
20240827,153700,168320410,4530,4530,4530,4530,0
|
|
20240827,153600,168320410,4530,4530,4530,4530,0
|
|
20240827,153500,168320410,4530,4530,4530,4530,0
|
|
20240827,153400,168320410,4530,4530,4530,4530,0
|
|
20240827,153300,168320410,4530,4530,4530,4530,0
|
|
20240827,153200,168320410,4530,4530,4530,4530,0
|
|
20240827,153100,168320410,4530,4530,4530,4530,0
|
|
20240827,153000,168320410,4530,4530,4530,4530,3236
|
|
20240827,152900,160990870,4530,4530,4530,4530,0
|
|
20240827,152800,160990870,4530,4530,4530,4530,0
|
|
20240827,152700,160990870,4530,4530,4530,4530,0
|
|
20240827,152600,160990870,4530,4530,4530,4530,0
|
|
20240827,152500,160990870,4530,4530,4530,4530,0
|
|
20240827,152400,160990870,4530,4530,4530,4530,0
|
|
20240827,152300,160990870,4530,4530,4530,4530,0
|
|
20240827,152200,160990870,4530,4530,4530,4530,0
|
|
20240827,152100,160990870,4530,4530,4530,4530,0
|
|
20240827,152000,160990870,4530,4530,4530,4530,0
|
|
20240827,151900,160990870,4530,4530,4530,4530,39
|
|
20240827,151800,160814200,4530,4495,4530,4490,100
|
|
20240827,151700,160364750,4515,4495,4515,4495,65
|
|
20240827,151600,160072510,4495,4495,4495,4495,59
|
|
20240827,151500,159807305,4500,4500,4520,4500,120
|
|
20240827,151400,159267285,4500,4500,4500,4500,66
|
|
20240827,151300,158970285,4490,4500,4530,4490,89
|
|
20240827,151200,158570110,4495,4495,4500,4495,159
|
|
20240827,151100,157855275,4500,4495,4500,4495,122
|
|
20240827,151000,157306805,4495,4485,4495,4485,218
|
|
20240827,150900,156327920,4490,4490,4490,4490,51
|
|
20240827,150800,156098930,4490,4490,4490,4490,38
|
|
20240827,150700,155928310,4490,4490,4490,4490,67
|
|
20240827,150600,155627480,4490,4495,4500,4490,207
|
|
20240827,150500,154697600,4500,4500,4500,4495,118
|
|
20240827,150400,154166935,4495,4500,4500,4495,153
|
|
20240827,150300,153479180,4500,4500,4500,4500,0
|
|
20240827,150200,153479180,4500,4500,4500,4500,54
|
|
20240827,150100,153236180,4500,4500,4500,4500,27
|
|
20240827,150000,153114680,4500,4500,4500,4500,54
|
|
20240827,145900,152871680,4495,4500,4510,4495,416
|
|
20240827,145800,150997165,4500,4500,4500,4500,66
|
|
20240827,145700,150700165,4510,4510,4510,4490,3045
|
|
20240827,145600,137006970,4515,4515,4515,4515,76
|
|
20240827,145500,136663830,4520,4515,4520,4515,2
|
|
20240827,145400,136654795,4525,4525,4525,4525,4
|
|
20240827,145300,136636695,4525,4525,4525,4525,0
|
|
20240827,145200,136636695,4525,4525,4525,4525,10
|
|
20240827,145100,136591445,4530,4530,4530,4530,0
|
|
20240827,145000,136591445,4530,4530,4530,4530,0
|
|
20240827,144900,136591445,4530,4530,4530,4530,6
|
|
20240827,144800,136564265,4530,4530,4530,4530,0
|
|
20240827,144700,136564265,4530,4530,4530,4530,0
|
|
20240827,144600,136564265,4530,4505,4530,4505,281
|
|
20240827,144500,135298335,4505,4505,4505,4505,0
|
|
20240827,144400,135298335,4505,4520,4520,4505,200
|
|
20240827,144300,134395365,4550,4550,4550,4550,0
|
|
20240827,144200,134395365,4550,4550,4550,4550,0
|
|
20240827,144100,134395365,4550,4550,4550,4550,0
|
|
20240827,144000,134395365,4550,4550,4550,4550,0
|
|
20240827,143900,134395365,4550,4550,4550,4550,0
|
|
20240827,143800,134395365,4550,4550,4550,4550,0
|
|
20240827,143700,134395365,4550,4550,4550,4550,0
|
|
20240827,143600,134395365,4550,4550,4550,4550,0
|
|
20240827,143500,134395365,4550,4550,4550,4550,0
|
|
20240827,143400,134395365,4550,4550,4550,4550,0
|
|
20240827,143300,134395365,4550,4550,4550,4550,0
|
|
20240827,143200,134395365,4550,4545,4550,4545,45
|
|
20240827,143100,134190810,4545,4545,4545,4545,0
|
|
20240827,143000,134190810,4545,4515,4545,4515,27
|
|
20240827,142900,134068815,4505,4505,4505,4505,31
|
|
20240827,142800,133929160,4505,4505,4505,4505,0
|
|
20240827,142700,133929160,4505,4525,4525,4505,93
|
|
20240827,142600,133509245,4520,4520,4520,4520,31
|
|
20240827,142500,133369125,4545,4545,4545,4545,0
|
|
20240827,142400,133369125,4545,4520,4545,4520,33
|
|
20240827,142300,133219890,4520,4520,4520,4520,31
|
|
20240827,142200,133079770,4520,4520,4520,4520,0
|
|
20240827,142100,133079770,4520,4520,4520,4520,30
|
|
20240827,142000,132944170,4520,4520,4520,4520,31
|
|
20240827,141900,132804050,4520,4545,4550,4520,469
|
|
20240827,141800,130671095,4520,4520,4520,4520,0
|
|
20240827,141700,130671095,4520,4520,4520,4520,31
|
|
20240827,141600,130530975,4545,4520,4545,4520,35
|
|
20240827,141500,130372650,4550,4515,4550,4515,183
|
|
20240827,141400,129545910,4500,4500,4500,4500,31
|
|
20240827,141300,129406410,4500,4505,4515,4500,1106
|
|
20240827,141200,124427980,4510,4510,4510,4510,0
|
|
20240827,141100,124427980,4510,4510,4510,4510,1
|
|
20240827,141000,124423470,4510,4510,4510,4510,31
|
|
20240827,140900,124283660,4510,4510,4510,4510,30
|
|
20240827,140800,124148360,4520,4520,4520,4520,1
|
|
20240827,140700,124143840,4510,4515,4520,4510,51
|
|
20240827,140600,123913670,4515,4510,4520,4510,55
|
|
20240827,140500,123665410,4515,4515,4515,4515,1
|
|
20240827,140400,123660895,4510,4510,4510,4510,31
|
|
20240827,140300,123521085,4510,4510,4510,4510,38
|
|
20240827,140200,123349705,4515,4515,4515,4515,27
|
|
20240827,140100,123227800,4515,4515,4515,4515,0
|
|
20240827,140000,123227800,4515,4515,4515,4515,30
|
|
20240827,135900,123092350,4515,4515,4515,4515,31
|
|
20240827,135800,122952385,4560,4560,4560,4560,1
|
|
20240827,135700,122947825,4515,4515,4515,4515,30
|
|
20240827,135600,122812375,4520,4520,4520,4520,31
|
|
20240827,135500,122672255,4515,4515,4515,4515,0
|
|
20240827,135400,122672255,4515,4515,4515,4515,30
|
|
20240827,135300,122536805,4585,4500,4585,4500,217
|
|
20240827,135200,121549875,4535,4500,4535,4500,32
|
|
20240827,135100,121405840,4500,4510,4510,4500,700
|
|
20240827,135000,118255495,4510,4510,4510,4510,30
|
|
20240827,134900,118120195,4510,4510,4510,4510,31
|
|
20240827,134800,117980385,4545,4545,4545,4545,1
|
|
20240827,134700,117975840,4510,4535,4550,4510,61
|
|
20240827,134600,117699700,4505,4505,4505,4505,31
|
|
20240827,134500,117560045,4505,4505,4505,4505,30
|
|
20240827,134400,117424895,4515,4515,4515,4515,0
|
|
20240827,134300,117424895,4515,4515,4515,4515,31
|
|
20240827,134200,117284930,4560,4520,4560,4520,35
|
|
20240827,134100,117126420,4515,4515,4515,4515,0
|
|
20240827,134000,117126420,4515,4515,4520,4515,114
|
|
20240827,133900,116611420,4520,4520,4520,4520,1
|
|
20240827,133800,116606900,4535,4535,4535,4535,0
|
|
20240827,133700,116606900,4535,4525,4560,4525,253
|
|
20240827,133600,115461995,4565,4530,4565,4530,31
|
|
20240827,133500,115321530,4585,4520,4585,4520,143
|
|
20240827,133400,114671935,4595,4510,4595,4510,530
|
|
20240827,133300,112259965,4495,4500,4500,4495,256
|
|
20240827,133200,111108120,4500,4500,4500,4500,0
|
|
20240827,133100,111108120,4500,4500,4500,4500,0
|
|
20240827,133000,111108120,4500,4500,4500,4500,0
|
|
20240827,132900,111108120,4500,4500,4500,4500,0
|
|
20240827,132800,111108120,4500,4500,4500,4500,0
|
|
20240827,132700,111108120,4500,4500,4500,4500,0
|
|
20240827,132600,111108120,4500,4500,4500,4500,0
|
|
20240827,132500,111108120,4500,4500,4500,4500,0
|
|
20240827,132400,111108120,4500,4500,4500,4500,0
|
|
20240827,132300,111108120,4500,4500,4500,4500,1086
|
|
20240827,132200,106221120,4495,4495,4495,4495,0
|
|
20240827,132100,106221120,4495,4495,4495,4495,0
|
|
20240827,132000,106221120,4495,4495,4495,4495,0
|
|
20240827,131900,106221120,4495,4495,4495,4495,0
|
|
20240827,131800,106221120,4495,4495,4495,4495,0
|
|
20240827,131700,106221120,4495,4495,4495,4495,1
|
|
20240827,131600,106216625,4495,4495,4495,4495,0
|
|
20240827,131500,106216625,4495,4495,4495,4495,0
|
|
20240827,131400,106216625,4495,4495,4495,4495,12
|
|
20240827,131300,106162685,4495,4495,4495,4495,16
|
|
20240827,131200,106090765,4495,4495,4495,4495,98
|
|
20240827,131100,105650255,4495,4495,4495,4495,0
|
|
20240827,131000,105650255,4495,4495,4495,4495,0
|
|
20240827,130900,105650255,4495,4495,4495,4495,0
|
|
20240827,130800,105650255,4495,4495,4495,4495,0
|
|
20240827,130700,105650255,4495,4495,4495,4495,5
|
|
20240827,130600,105627780,4500,4500,4500,4500,1
|
|
20240827,130500,105623280,4495,4495,4495,4495,0
|
|
20240827,130400,105623280,4495,4495,4495,4495,47
|
|
20240827,130300,105412015,4495,4495,4495,4495,0
|
|
20240827,130200,105412015,4495,4495,4495,4495,67
|
|
20240827,130100,105110850,4495,4495,4495,4495,0
|
|
20240827,130000,105110850,4495,4495,4495,4495,72
|
|
20240827,125900,104787210,4490,4495,4495,4490,1330
|
|
20240827,125800,98815505,4495,4495,4495,4495,0
|
|
20240827,125700,98815505,4495,4495,4495,4495,0
|
|
20240827,125600,98815505,4495,4495,4495,4495,0
|
|
20240827,125500,98815505,4495,4495,4495,4495,0
|
|
20240827,125400,98815505,4495,4495,4495,4495,0
|
|
20240827,125300,98815505,4495,4495,4495,4495,0
|
|
20240827,125200,98815505,4495,4495,4495,4495,0
|
|
20240827,125100,98815505,4495,4495,4495,4495,0
|
|
20240827,125000,98815505,4495,4495,4495,4495,0
|
|
20240827,124900,98815505,4495,4495,4495,4495,0
|
|
20240827,124800,98815505,4495,4495,4495,4495,0
|
|
20240827,124700,98815505,4495,4495,4495,4495,1
|
|
20240827,124600,98811010,4495,4495,4495,4495,0
|
|
20240827,124500,98811010,4495,4495,4495,4495,0
|
|
20240827,124400,98811010,4495,4495,4495,4495,12
|
|
20240827,124300,98757070,4495,4495,4495,4495,0
|
|
20240827,124200,98757070,4495,4495,4495,4495,119
|
|
20240827,124100,98222165,4495,4495,4495,4495,2
|
|
20240827,124000,98213175,4495,4495,4495,4495,0
|
|
20240827,123900,98213175,4495,4495,4495,4495,0
|
|
20240827,123800,98213175,4495,4495,4495,4495,0
|
|
20240827,123700,98213175,4495,4495,4495,4495,21
|
|
20240827,123600,98118780,4500,4500,4500,4500,0
|
|
20240827,123500,98118780,4500,4495,4500,4495,167
|
|
20240827,123400,97368095,4495,4490,4495,4490,41
|
|
20240827,123300,97183955,4495,4495,4495,4495,22
|
|
20240827,123200,97085065,4490,4490,4490,4490,0
|
|
20240827,123100,97085065,4490,4490,4490,4490,79
|
|
20240827,123000,96730355,4480,4480,4480,4480,0
|
|
20240827,122900,96730355,4480,4480,4480,4480,0
|
|
20240827,122800,96730355,4480,4480,4480,4480,0
|
|
20240827,122700,96730355,4480,4495,4495,4480,1000
|
|
20240827,122600,92244415,4505,4505,4505,4505,0
|
|
20240827,122500,92244415,4505,4505,4505,4505,0
|
|
20240827,122400,92244415,4505,4505,4505,4505,0
|
|
20240827,122300,92244415,4505,4500,4505,4480,1501
|
|
20240827,122200,85504190,4500,4500,4500,4500,94
|
|
20240827,122100,85081190,4500,4500,4500,4500,0
|
|
20240827,122000,85081190,4500,4500,4500,4500,0
|
|
20240827,121900,85081190,4500,4500,4500,4500,0
|
|
20240827,121800,85081190,4500,4500,4500,4500,0
|
|
20240827,121700,85081190,4500,4500,4500,4500,0
|
|
20240827,121600,85081190,4500,4500,4500,4500,126
|
|
20240827,121500,84514190,4500,4500,4500,4500,21
|
|
20240827,121400,84419690,4495,4500,4500,4495,23
|
|
20240827,121300,84316280,4505,4505,4505,4505,0
|
|
20240827,121200,84316280,4505,4505,4505,4505,0
|
|
20240827,121100,84316280,4505,4505,4505,4505,0
|
|
20240827,121000,84316280,4505,4500,4505,4500,926
|
|
20240827,120900,80145510,4500,4500,4500,4500,0
|
|
20240827,120800,80145510,4500,4500,4500,4500,0
|
|
20240827,120700,80145510,4500,4500,4500,4500,0
|
|
20240827,120600,80145510,4500,4500,4500,4500,0
|
|
20240827,120500,80145510,4500,4500,4500,4500,0
|
|
20240827,120400,80145510,4500,4500,4500,4500,0
|
|
20240827,120300,80145510,4500,4500,4500,4500,0
|
|
20240827,120200,80145510,4500,4500,4500,4500,0
|
|
20240827,120100,80145510,4500,4500,4500,4500,0
|
|
20240827,120000,80145510,4500,4500,4500,4500,79
|
|
20240827,115900,79790010,4500,4500,4500,4500,0
|
|
20240827,115800,79790010,4500,4500,4500,4500,0
|
|
20240827,115700,79790010,4500,4500,4500,4500,0
|
|
20240827,115600,79790010,4500,4500,4500,4500,0
|
|
20240827,115500,79790010,4500,4500,4500,4500,0
|
|
20240827,115400,79790010,4500,4500,4500,4500,0
|
|
20240827,115300,79790010,4500,4500,4500,4500,0
|
|
20240827,115200,79790010,4500,4500,4500,4500,0
|
|
20240827,115100,79790010,4500,4500,4500,4500,21
|
|
20240827,115000,79695510,4500,4500,4500,4500,129
|
|
20240827,114900,79115010,4495,4495,4495,4495,59
|
|
20240827,114800,78849805,4495,4495,4495,4495,17
|
|
20240827,114700,78773390,4500,4500,4500,4500,0
|
|
20240827,114600,78773390,4500,4500,4500,4500,75
|
|
20240827,114500,78435890,4500,4500,4500,4500,100
|
|
20240827,114400,77985890,4500,4500,4500,4500,1
|
|
20240827,114300,77981390,4500,4500,4500,4500,0
|
|
20240827,114200,77981390,4500,4500,4500,4500,0
|
|
20240827,114100,77981390,4500,4500,4500,4500,6
|
|
20240827,114000,77954390,4500,4500,4500,4500,0
|
|
20240827,113900,77954390,4500,4500,4500,4500,0
|
|
20240827,113800,77954390,4500,4500,4500,4500,60
|
|
20240827,113700,77684390,4500,4500,4500,4500,0
|
|
20240827,113600,77684390,4500,4500,4500,4500,599
|
|
20240827,113500,74988890,4495,4495,4495,4495,0
|
|
20240827,113400,74988890,4495,4495,4495,4495,0
|
|
20240827,113300,74988890,4495,4495,4495,4495,0
|
|
20240827,113200,74988890,4495,4495,4495,4495,0
|
|
20240827,113100,74988890,4495,4495,4495,4495,0
|
|
20240827,113000,74988890,4495,4495,4495,4495,0
|
|
20240827,112900,74988890,4495,4495,4495,4495,0
|
|
20240827,112800,74988890,4495,4495,4495,4495,0
|
|
20240827,112700,74988890,4495,4495,4495,4495,0
|
|
20240827,112600,74988890,4495,4495,4495,4495,0
|
|
20240827,112500,74988890,4495,4495,4495,4495,0
|
|
20240827,112400,74988890,4495,4495,4495,4495,0
|
|
20240827,112300,74988890,4495,4495,4495,4495,0
|
|
20240827,112200,74988890,4495,4495,4495,4495,0
|
|
20240827,112100,74988890,4495,4495,4495,4495,0
|
|
20240827,112000,74988890,4495,4495,4495,4495,0
|
|
20240827,111900,74988890,4495,4495,4495,4495,0
|
|
20240827,111800,74988890,4495,4495,4495,4495,1
|
|
20240827,111700,74984395,4500,4500,4500,4500,0
|
|
20240827,111600,74984395,4500,4500,4500,4500,12
|
|
20240827,111500,74930395,4500,4500,4500,4500,0
|
|
20240827,111400,74930395,4500,4500,4500,4500,0
|
|
20240827,111300,74930395,4500,4500,4500,4500,1
|
|
20240827,111200,74925895,4495,4495,4495,4495,0
|
|
20240827,111100,74925895,4495,4495,4495,4495,2
|
|
20240827,111000,74916905,4495,4495,4495,4495,0
|
|
20240827,110900,74916905,4495,4495,4495,4495,0
|
|
20240827,110800,74916905,4495,4500,4500,4495,78
|
|
20240827,110700,74565970,4505,4505,4505,4505,0
|
|
20240827,110600,74565970,4505,4505,4505,4505,4
|
|
20240827,110500,74547950,4505,4505,4505,4505,0
|
|
20240827,110400,74547950,4505,4505,4505,4505,1
|
|
20240827,110300,74543445,4500,4500,4500,4500,0
|
|
20240827,110200,74543445,4500,4500,4500,4500,0
|
|
20240827,110100,74543445,4500,4500,4500,4500,7
|
|
20240827,110000,74511945,4500,4500,4500,4500,0
|
|
20240827,105900,74511945,4500,4500,4500,4500,50
|
|
20240827,105800,74286945,4500,4505,4505,4500,17
|
|
20240827,105700,74210440,4500,4500,4500,4500,0
|
|
20240827,105600,74210440,4500,4500,4500,4500,150
|
|
20240827,105500,73535440,4500,4500,4500,4500,4
|
|
20240827,105400,73517440,4500,4500,4500,4500,0
|
|
20240827,105300,73517440,4500,4500,4500,4500,0
|
|
20240827,105200,73517440,4500,4500,4500,4500,43
|
|
20240827,105100,73323940,4505,4505,4505,4505,0
|
|
20240827,105000,73323940,4505,4505,4505,4505,0
|
|
20240827,104900,73323940,4505,4515,4515,4505,82
|
|
20240827,104800,72954495,4510,4510,4510,4510,50
|
|
20240827,104700,72728995,4515,4515,4515,4515,0
|
|
20240827,104600,72728995,4515,4515,4515,4515,0
|
|
20240827,104500,72728995,4515,4515,4515,4515,37
|
|
20240827,104400,72561940,4515,4515,4515,4515,0
|
|
20240827,104300,72561940,4515,4515,4515,4515,0
|
|
20240827,104200,72561940,4515,4515,4515,4515,51
|
|
20240827,104100,72331675,4515,4515,4515,4515,0
|
|
20240827,104000,72331675,4515,4515,4515,4515,0
|
|
20240827,103900,72331675,4515,4515,4515,4515,30
|
|
20240827,103800,72196225,4515,4515,4515,4515,21
|
|
20240827,103700,72101410,4520,4520,4520,4520,0
|
|
20240827,103600,72101410,4520,4520,4520,4520,1
|
|
20240827,103500,72096890,4515,4515,4515,4515,51
|
|
20240827,103400,71866625,4520,4520,4520,4520,0
|
|
20240827,103300,71866625,4520,4520,4520,4520,0
|
|
20240827,103200,71866625,4520,4520,4520,4520,0
|
|
20240827,103100,71866625,4520,4520,4520,4520,0
|
|
20240827,103000,71866625,4520,4520,4520,4520,0
|
|
20240827,102900,71866625,4520,4520,4520,4520,0
|
|
20240827,102800,71866625,4520,4520,4520,4520,51
|
|
20240827,102700,71636105,4525,4525,4525,4525,1
|
|
20240827,102600,71631580,4520,4520,4520,4520,0
|
|
20240827,102500,71631580,4520,4520,4520,4520,50
|
|
20240827,102400,71405580,4525,4525,4525,4525,0
|
|
20240827,102300,71405580,4525,4525,4525,4525,1
|
|
20240827,102200,71401055,4520,4520,4520,4520,51
|
|
20240827,102100,71170535,4525,4525,4525,4525,3
|
|
20240827,102000,71156960,4525,4525,4525,4525,22
|
|
20240827,101900,71057410,4525,4525,4525,4525,51
|
|
20240827,101800,70826635,4530,4530,4530,4530,0
|
|
20240827,101700,70826635,4530,4530,4530,4530,0
|
|
20240827,101600,70826635,4530,4530,4530,4530,1
|
|
20240827,101500,70822105,4525,4525,4525,4525,451
|
|
20240827,101400,68781330,4530,4530,4530,4530,0
|
|
20240827,101300,68781330,4530,4530,4530,4530,0
|
|
20240827,101200,68781330,4530,4530,4530,4530,0
|
|
20240827,101100,68781330,4530,4530,4530,4530,0
|
|
20240827,101000,68781330,4530,4525,4530,4525,217
|
|
20240827,100900,67798765,4525,4525,4525,4525,0
|
|
20240827,100800,67798765,4525,4525,4525,4525,88
|
|
20240827,100700,67400565,4525,4525,4525,4525,0
|
|
20240827,100600,67400565,4525,4525,4525,4525,1
|
|
20240827,100500,67396040,4520,4520,4520,4520,51
|
|
20240827,100400,67165520,4535,4535,4535,4535,0
|
|
20240827,100300,67165520,4535,4535,4535,4535,0
|
|
20240827,100200,67165520,4535,4535,4535,4535,0
|
|
20240827,100100,67165520,4535,4520,4535,4520,81
|
|
20240827,100000,66799370,4525,4535,4535,4525,990
|
|
20240827,095900,62314665,4540,4540,4540,4540,0
|
|
20240827,095800,62314665,4540,4540,4540,4540,39
|
|
20240827,095700,62137605,4540,4540,4540,4540,0
|
|
20240827,095600,62137605,4540,4540,4540,4540,0
|
|
20240827,095500,62137605,4540,4540,4540,4540,51
|
|
20240827,095400,61906065,4545,4545,4545,4545,0
|
|
20240827,095300,61906065,4545,4545,4545,4545,1
|
|
20240827,095200,61901520,4540,4545,4545,4540,56
|
|
20240827,095100,61647255,4545,4545,4545,4545,1
|
|
20240827,095000,61642710,4540,4540,4540,4540,0
|
|
20240827,094900,61642710,4540,4540,4540,4540,142
|
|
20240827,094800,60998030,4545,4545,4545,4545,56
|
|
20240827,094700,60743510,4555,4555,4555,4555,0
|
|
20240827,094600,60743510,4555,4550,4555,4550,38
|
|
20240827,094500,60570605,4560,4550,4560,4550,102
|
|
20240827,094400,60106490,4560,4545,4560,4545,212
|
|
20240827,094300,59140410,4545,4530,4545,4530,194
|
|
20240827,094200,58260680,4530,4530,4530,4530,35
|
|
20240827,094100,58102130,4535,4530,4535,4530,540
|
|
20240827,094000,55655875,4530,4530,4530,4530,0
|
|
20240827,093900,55655875,4530,4520,4530,4520,53
|
|
20240827,093800,55416300,4520,4520,4520,4520,106
|
|
20240827,093700,54937180,4520,4515,4520,4515,50
|
|
20240827,093600,54711330,4515,4515,4515,4515,243
|
|
20240827,093500,53614185,4520,4520,4520,4520,0
|
|
20240827,093400,53614185,4520,4520,4520,4520,0
|
|
20240827,093300,53614185,4520,4520,4520,4520,0
|
|
20240827,093200,53614185,4520,4520,4520,4520,0
|
|
20240827,093100,53614185,4520,4520,4520,4520,1
|
|
20240827,093000,53609665,4505,4505,4505,4505,151
|
|
20240827,092900,52929410,4500,4500,4500,4500,51
|
|
20240827,092800,52699910,4505,4505,4505,4505,0
|
|
20240827,092700,52699910,4505,4500,4505,4500,50
|
|
20240827,092600,52474905,4500,4500,4500,4500,2
|
|
20240827,092500,52465905,4505,4505,4505,4505,0
|
|
20240827,092400,52465905,4505,4495,4505,4495,52
|
|
20240827,092300,52232145,4490,4490,4490,4490,89
|
|
20240827,092200,51832535,4495,4495,4495,4495,0
|
|
20240827,092100,51832535,4495,4470,4495,4465,192
|
|
20240827,092000,50971960,4485,4485,4485,4485,57
|
|
20240827,091900,50716315,4485,4485,4485,4485,2
|
|
20240827,091800,50707345,4495,4495,4495,4495,0
|
|
20240827,091700,50707345,4495,4490,4495,4485,135
|
|
20240827,091600,50101230,4495,4495,4495,4495,2
|
|
20240827,091500,50092240,4465,4465,4465,4465,534
|
|
20240827,091400,47707930,4465,4450,4465,4450,51
|
|
20240827,091300,47480600,4465,4480,4480,4460,9465
|
|
20240827,091200,5214045,4500,4500,4500,4500,29
|
|
20240827,091100,5083545,4535,4535,4535,4535,0
|
|
20240827,091000,5083545,4535,4535,4535,4535,0
|
|
20240827,090900,5083545,4535,4535,4535,4535,0
|
|
20240827,090800,5083545,4535,4535,4535,4535,5
|
|
20240827,090700,5060870,4540,4530,4540,4530,68
|
|
20240827,090600,4752475,4530,4535,4535,4530,48
|
|
20240827,090500,4535030,4485,4485,4485,4485,5
|
|
20240827,090400,4512605,4600,4600,4600,4600,0
|
|
20240827,090300,4512605,4600,4600,4600,4600,0
|
|
20240827,090200,4512605,4600,4600,4600,4600,0
|
|
20240827,090100,4512605,4600,4600,4600,4600,0
|
|
20240827,090000,4512605,4600,4445,4600,4445,1015
|