728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,210500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,210400,2534412665,4200,4200,4200,4200,0
|
|
20240805,210300,2534412665,4200,4200,4200,4200,0
|
|
20240805,210200,2534412665,4200,4200,4200,4200,0
|
|
20240805,210100,2534412665,4200,4200,4200,4200,0
|
|
20240805,210000,2534412665,4200,4200,4200,4200,0
|
|
20240805,205900,2534412665,4200,4200,4200,4200,0
|
|
20240805,205800,2534412665,4200,4200,4200,4200,0
|
|
20240805,205700,2534412665,4200,4200,4200,4200,0
|
|
20240805,205600,2534412665,4200,4200,4200,4200,0
|
|
20240805,205500,2534412665,4200,4200,4200,4200,0
|
|
20240805,205400,2534412665,4200,4200,4200,4200,0
|
|
20240805,205300,2534412665,4200,4200,4200,4200,0
|
|
20240805,205200,2534412665,4200,4200,4200,4200,0
|
|
20240805,205100,2534412665,4200,4200,4200,4200,0
|
|
20240805,205000,2534412665,4200,4200,4200,4200,0
|
|
20240805,204900,2534412665,4200,4200,4200,4200,0
|
|
20240805,204800,2534412665,4200,4200,4200,4200,0
|
|
20240805,204700,2534412665,4200,4200,4200,4200,0
|
|
20240805,204600,2534412665,4200,4200,4200,4200,0
|
|
20240805,204500,2534412665,4200,4200,4200,4200,0
|
|
20240805,204400,2534412665,4200,4200,4200,4200,0
|
|
20240805,204300,2534412665,4200,4200,4200,4200,0
|
|
20240805,204200,2534412665,4200,4200,4200,4200,0
|
|
20240805,204100,2534412665,4200,4200,4200,4200,0
|
|
20240805,204000,2534412665,4200,4200,4200,4200,0
|
|
20240805,203900,2534412665,4200,4200,4200,4200,0
|
|
20240805,203800,2534412665,4200,4200,4200,4200,0
|
|
20240805,203700,2534412665,4200,4200,4200,4200,0
|
|
20240805,203600,2534412665,4200,4200,4200,4200,0
|
|
20240805,203500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,203400,2534412665,4200,4200,4200,4200,0
|
|
20240805,203300,2534412665,4200,4200,4200,4200,0
|
|
20240805,203200,2534412665,4200,4200,4200,4200,0
|
|
20240805,203100,2534412665,4200,4200,4200,4200,0
|
|
20240805,203000,2534412665,4200,4200,4200,4200,0
|
|
20240805,202900,2534412665,4200,4200,4200,4200,0
|
|
20240805,202800,2534412665,4200,4200,4200,4200,0
|
|
20240805,202700,2534412665,4200,4200,4200,4200,0
|
|
20240805,202600,2534412665,4200,4200,4200,4200,0
|
|
20240805,202500,2534412665,4200,4200,4200,4200,0
|
|
20240805,202400,2534412665,4200,4200,4200,4200,0
|
|
20240805,202300,2534412665,4200,4200,4200,4200,0
|
|
20240805,202200,2534412665,4200,4200,4200,4200,0
|
|
20240805,202100,2534412665,4200,4200,4200,4200,0
|
|
20240805,202000,2534412665,4200,4200,4200,4200,0
|
|
20240805,201900,2534412665,4200,4200,4200,4200,0
|
|
20240805,201800,2534412665,4200,4200,4200,4200,0
|
|
20240805,201700,2534412665,4200,4200,4200,4200,0
|
|
20240805,201600,2534412665,4200,4200,4200,4200,0
|
|
20240805,201500,2534412665,4200,4200,4200,4200,0
|
|
20240805,201400,2534412665,4200,4200,4200,4200,0
|
|
20240805,201300,2534412665,4200,4200,4200,4200,0
|
|
20240805,201200,2534412665,4200,4200,4200,4200,0
|
|
20240805,201100,2534412665,4200,4200,4200,4200,0
|
|
20240805,201000,2534412665,4200,4200,4200,4200,0
|
|
20240805,200900,2534412665,4200,4200,4200,4200,0
|
|
20240805,200800,2534412665,4200,4200,4200,4200,0
|
|
20240805,200700,2534412665,4200,4200,4200,4200,0
|
|
20240805,200600,2534412665,4200,4200,4200,4200,0
|
|
20240805,200500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,200400,2534412665,4200,4200,4200,4200,0
|
|
20240805,200300,2534412665,4200,4200,4200,4200,0
|
|
20240805,200200,2534412665,4200,4200,4200,4200,0
|
|
20240805,200100,2534412665,4200,4200,4200,4200,0
|
|
20240805,200000,2534412665,4200,4200,4200,4200,0
|
|
20240805,195900,2534412665,4200,4200,4200,4200,0
|
|
20240805,195800,2534412665,4200,4200,4200,4200,0
|
|
20240805,195700,2534412665,4200,4200,4200,4200,0
|
|
20240805,195600,2534412665,4200,4200,4200,4200,0
|
|
20240805,195500,2534412665,4200,4200,4200,4200,0
|
|
20240805,195400,2534412665,4200,4200,4200,4200,0
|
|
20240805,195300,2534412665,4200,4200,4200,4200,0
|
|
20240805,195200,2534412665,4200,4200,4200,4200,0
|
|
20240805,195100,2534412665,4200,4200,4200,4200,0
|
|
20240805,195000,2534412665,4200,4200,4200,4200,0
|
|
20240805,194900,2534412665,4200,4200,4200,4200,0
|
|
20240805,194800,2534412665,4200,4200,4200,4200,0
|
|
20240805,194700,2534412665,4200,4200,4200,4200,0
|
|
20240805,194600,2534412665,4200,4200,4200,4200,0
|
|
20240805,194500,2534412665,4200,4200,4200,4200,0
|
|
20240805,194400,2534412665,4200,4200,4200,4200,0
|
|
20240805,194300,2534412665,4200,4200,4200,4200,0
|
|
20240805,194200,2534412665,4200,4200,4200,4200,0
|
|
20240805,194100,2534412665,4200,4200,4200,4200,0
|
|
20240805,194000,2534412665,4200,4200,4200,4200,0
|
|
20240805,193900,2534412665,4200,4200,4200,4200,0
|
|
20240805,193800,2534412665,4200,4200,4200,4200,0
|
|
20240805,193700,2534412665,4200,4200,4200,4200,0
|
|
20240805,193600,2534412665,4200,4200,4200,4200,0
|
|
20240805,193500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,193400,2534412665,4200,4200,4200,4200,0
|
|
20240805,193300,2534412665,4200,4200,4200,4200,0
|
|
20240805,193200,2534412665,4200,4200,4200,4200,0
|
|
20240805,193100,2534412665,4200,4200,4200,4200,0
|
|
20240805,193000,2534412665,4200,4200,4200,4200,0
|
|
20240805,192900,2534412665,4200,4200,4200,4200,0
|
|
20240805,192800,2534412665,4200,4200,4200,4200,0
|
|
20240805,192700,2534412665,4200,4200,4200,4200,0
|
|
20240805,192600,2534412665,4200,4200,4200,4200,0
|
|
20240805,192500,2534412665,4200,4200,4200,4200,0
|
|
20240805,192400,2534412665,4200,4200,4200,4200,0
|
|
20240805,192300,2534412665,4200,4200,4200,4200,0
|
|
20240805,192200,2534412665,4200,4200,4200,4200,0
|
|
20240805,192100,2534412665,4200,4200,4200,4200,0
|
|
20240805,192000,2534412665,4200,4200,4200,4200,0
|
|
20240805,191900,2534412665,4200,4200,4200,4200,0
|
|
20240805,191800,2534412665,4200,4200,4200,4200,0
|
|
20240805,191700,2534412665,4200,4200,4200,4200,0
|
|
20240805,191600,2534412665,4200,4200,4200,4200,0
|
|
20240805,191500,2534412665,4200,4200,4200,4200,0
|
|
20240805,191400,2534412665,4200,4200,4200,4200,0
|
|
20240805,191300,2534412665,4200,4200,4200,4200,0
|
|
20240805,191200,2534412665,4200,4200,4200,4200,0
|
|
20240805,191100,2534412665,4200,4200,4200,4200,0
|
|
20240805,191000,2534412665,4200,4200,4200,4200,0
|
|
20240805,190900,2534412665,4200,4200,4200,4200,0
|
|
20240805,190800,2534412665,4200,4200,4200,4200,0
|
|
20240805,190700,2534412665,4200,4200,4200,4200,0
|
|
20240805,190600,2534412665,4200,4200,4200,4200,0
|
|
20240805,190500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,190400,2534412665,4200,4200,4200,4200,0
|
|
20240805,190300,2534412665,4200,4200,4200,4200,0
|
|
20240805,190200,2534412665,4200,4200,4200,4200,0
|
|
20240805,190100,2534412665,4200,4200,4200,4200,0
|
|
20240805,190000,2534412665,4200,4200,4200,4200,0
|
|
20240805,185900,2534412665,4200,4200,4200,4200,0
|
|
20240805,185800,2534412665,4200,4200,4200,4200,0
|
|
20240805,185700,2534412665,4200,4200,4200,4200,0
|
|
20240805,185600,2534412665,4200,4200,4200,4200,0
|
|
20240805,185500,2534412665,4200,4200,4200,4200,0
|
|
20240805,185400,2534412665,4200,4200,4200,4200,0
|
|
20240805,185300,2534412665,4200,4200,4200,4200,0
|
|
20240805,185200,2534412665,4200,4200,4200,4200,0
|
|
20240805,185100,2534412665,4200,4200,4200,4200,0
|
|
20240805,185000,2534412665,4200,4200,4200,4200,0
|
|
20240805,184900,2534412665,4200,4200,4200,4200,0
|
|
20240805,184800,2534412665,4200,4200,4200,4200,0
|
|
20240805,184700,2534412665,4200,4200,4200,4200,0
|
|
20240805,184600,2534412665,4200,4200,4200,4200,0
|
|
20240805,184500,2534412665,4200,4200,4200,4200,0
|
|
20240805,184400,2534412665,4200,4200,4200,4200,0
|
|
20240805,184300,2534412665,4200,4200,4200,4200,0
|
|
20240805,184200,2534412665,4200,4200,4200,4200,0
|
|
20240805,184100,2534412665,4200,4200,4200,4200,0
|
|
20240805,184000,2534412665,4200,4200,4200,4200,0
|
|
20240805,183900,2534412665,4200,4200,4200,4200,0
|
|
20240805,183800,2534412665,4200,4200,4200,4200,0
|
|
20240805,183700,2534412665,4200,4200,4200,4200,0
|
|
20240805,183600,2534412665,4200,4200,4200,4200,0
|
|
20240805,183500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,183400,2534412665,4200,4200,4200,4200,0
|
|
20240805,183300,2534412665,4200,4200,4200,4200,0
|
|
20240805,183200,2534412665,4200,4200,4200,4200,0
|
|
20240805,183100,2534412665,4200,4200,4200,4200,0
|
|
20240805,183000,2534412665,4200,4200,4200,4200,0
|
|
20240805,182900,2534412665,4200,4200,4200,4200,0
|
|
20240805,182800,2534412665,4200,4200,4200,4200,0
|
|
20240805,182700,2534412665,4200,4200,4200,4200,0
|
|
20240805,182600,2534412665,4200,4200,4200,4200,0
|
|
20240805,182500,2534412665,4200,4200,4200,4200,0
|
|
20240805,182400,2534412665,4200,4200,4200,4200,0
|
|
20240805,182300,2534412665,4200,4200,4200,4200,0
|
|
20240805,182200,2534412665,4200,4200,4200,4200,0
|
|
20240805,182100,2534412665,4200,4200,4200,4200,0
|
|
20240805,182000,2534412665,4200,4200,4200,4200,0
|
|
20240805,181900,2534412665,4200,4200,4200,4200,0
|
|
20240805,181800,2534412665,4200,4200,4200,4200,0
|
|
20240805,181700,2534412665,4200,4200,4200,4200,0
|
|
20240805,181600,2534412665,4200,4200,4200,4200,0
|
|
20240805,181500,2534412665,4200,4200,4200,4200,0
|
|
20240805,181400,2534412665,4200,4200,4200,4200,0
|
|
20240805,181300,2534412665,4200,4200,4200,4200,0
|
|
20240805,181200,2534412665,4200,4200,4200,4200,0
|
|
20240805,181100,2534412665,4200,4200,4200,4200,0
|
|
20240805,181000,2534412665,4200,4200,4200,4200,0
|
|
20240805,180900,2534412665,4200,4200,4200,4200,0
|
|
20240805,180800,2534412665,4200,4200,4200,4200,0
|
|
20240805,180700,2534412665,4200,4200,4200,4200,0
|
|
20240805,180600,2534412665,4200,4200,4200,4200,0
|
|
20240805,180500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,180400,2534412665,4200,4200,4200,4200,0
|
|
20240805,180300,2534412665,4200,4200,4200,4200,0
|
|
20240805,180200,2534412665,4200,4200,4200,4200,0
|
|
20240805,180100,2534412665,4200,4200,4200,4200,0
|
|
20240805,180000,2534412665,4200,4200,4200,4200,0
|
|
20240805,175900,2534412665,4200,4200,4200,4200,0
|
|
20240805,175800,2534412665,4200,4200,4200,4200,0
|
|
20240805,175700,2534412665,4200,4200,4200,4200,0
|
|
20240805,175600,2534412665,4200,4200,4200,4200,0
|
|
20240805,175500,2534412665,4200,4200,4200,4200,0
|
|
20240805,175400,2534412665,4200,4200,4200,4200,0
|
|
20240805,175300,2534412665,4200,4200,4200,4200,0
|
|
20240805,175200,2534412665,4200,4200,4200,4200,0
|
|
20240805,175100,2534412665,4200,4200,4200,4200,0
|
|
20240805,175000,2534412665,4200,4200,4200,4200,0
|
|
20240805,174900,2534412665,4200,4200,4200,4200,0
|
|
20240805,174800,2534412665,4200,4200,4200,4200,0
|
|
20240805,174700,2534412665,4200,4200,4200,4200,0
|
|
20240805,174600,2534412665,4200,4200,4200,4200,0
|
|
20240805,174500,2534412665,4200,4200,4200,4200,0
|
|
20240805,174400,2534412665,4200,4200,4200,4200,0
|
|
20240805,174300,2534412665,4200,4200,4200,4200,0
|
|
20240805,174200,2534412665,4200,4200,4200,4200,0
|
|
20240805,174100,2534412665,4200,4200,4200,4200,0
|
|
20240805,174000,2534412665,4200,4200,4200,4200,0
|
|
20240805,173900,2534412665,4200,4200,4200,4200,0
|
|
20240805,173800,2534412665,4200,4200,4200,4200,0
|
|
20240805,173700,2534412665,4200,4200,4200,4200,0
|
|
20240805,173600,2534412665,4200,4200,4200,4200,0
|
|
20240805,173500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,173400,2534412665,4200,4200,4200,4200,0
|
|
20240805,173300,2534412665,4200,4200,4200,4200,0
|
|
20240805,173200,2534412665,4200,4200,4200,4200,0
|
|
20240805,173100,2534412665,4200,4200,4200,4200,0
|
|
20240805,173000,2534412665,4200,4200,4200,4200,0
|
|
20240805,172900,2534412665,4200,4200,4200,4200,0
|
|
20240805,172800,2534412665,4200,4200,4200,4200,0
|
|
20240805,172700,2534412665,4200,4200,4200,4200,0
|
|
20240805,172600,2534412665,4200,4200,4200,4200,0
|
|
20240805,172500,2534412665,4200,4200,4200,4200,0
|
|
20240805,172400,2534412665,4200,4200,4200,4200,0
|
|
20240805,172300,2534412665,4200,4200,4200,4200,0
|
|
20240805,172200,2534412665,4200,4200,4200,4200,0
|
|
20240805,172100,2534412665,4200,4200,4200,4200,0
|
|
20240805,172000,2534412665,4200,4200,4200,4200,0
|
|
20240805,171900,2534412665,4200,4200,4200,4200,0
|
|
20240805,171800,2534412665,4200,4200,4200,4200,0
|
|
20240805,171700,2534412665,4200,4200,4200,4200,0
|
|
20240805,171600,2534412665,4200,4200,4200,4200,0
|
|
20240805,171500,2534412665,4200,4200,4200,4200,0
|
|
20240805,171400,2534412665,4200,4200,4200,4200,0
|
|
20240805,171300,2534412665,4200,4200,4200,4200,0
|
|
20240805,171200,2534412665,4200,4200,4200,4200,0
|
|
20240805,171100,2534412665,4200,4200,4200,4200,0
|
|
20240805,171000,2534412665,4200,4200,4200,4200,0
|
|
20240805,170900,2534412665,4200,4200,4200,4200,0
|
|
20240805,170800,2534412665,4200,4200,4200,4200,0
|
|
20240805,170700,2534412665,4200,4200,4200,4200,0
|
|
20240805,170600,2534412665,4200,4200,4200,4200,0
|
|
20240805,170500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,170400,2534412665,4200,4200,4200,4200,0
|
|
20240805,170300,2534412665,4200,4200,4200,4200,0
|
|
20240805,170200,2534412665,4200,4200,4200,4200,0
|
|
20240805,170100,2534412665,4200,4200,4200,4200,0
|
|
20240805,170000,2534412665,4200,4200,4200,4200,0
|
|
20240805,165900,2534412665,4200,4200,4200,4200,0
|
|
20240805,165800,2534412665,4200,4200,4200,4200,0
|
|
20240805,165700,2534412665,4200,4200,4200,4200,0
|
|
20240805,165600,2534412665,4200,4200,4200,4200,0
|
|
20240805,165500,2534412665,4200,4200,4200,4200,0
|
|
20240805,165400,2534412665,4200,4200,4200,4200,0
|
|
20240805,165300,2534412665,4200,4200,4200,4200,0
|
|
20240805,165200,2534412665,4200,4200,4200,4200,0
|
|
20240805,165100,2534412665,4200,4200,4200,4200,0
|
|
20240805,165000,2534412665,4200,4200,4200,4200,0
|
|
20240805,164900,2534412665,4200,4200,4200,4200,0
|
|
20240805,164800,2534412665,4200,4200,4200,4200,0
|
|
20240805,164700,2534412665,4200,4200,4200,4200,0
|
|
20240805,164600,2534412665,4200,4200,4200,4200,0
|
|
20240805,164500,2534412665,4200,4200,4200,4200,0
|
|
20240805,164400,2534412665,4200,4200,4200,4200,0
|
|
20240805,164300,2534412665,4200,4200,4200,4200,0
|
|
20240805,164200,2534412665,4200,4200,4200,4200,0
|
|
20240805,164100,2534412665,4200,4200,4200,4200,0
|
|
20240805,164000,2534412665,4200,4200,4200,4200,0
|
|
20240805,163900,2534412665,4200,4200,4200,4200,0
|
|
20240805,163800,2534412665,4200,4200,4200,4200,0
|
|
20240805,163700,2534412665,4200,4200,4200,4200,0
|
|
20240805,163600,2534412665,4200,4200,4200,4200,0
|
|
20240805,163500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,163400,2534412665,4200,4200,4200,4200,0
|
|
20240805,163300,2534412665,4200,4200,4200,4200,0
|
|
20240805,163200,2534412665,4200,4200,4200,4200,0
|
|
20240805,163100,2534412665,4200,4200,4200,4200,0
|
|
20240805,163000,2534412665,4200,4200,4200,4200,0
|
|
20240805,162900,2534412665,4200,4200,4200,4200,0
|
|
20240805,162800,2534412665,4200,4200,4200,4200,0
|
|
20240805,162700,2534412665,4200,4200,4200,4200,0
|
|
20240805,162600,2534412665,4200,4200,4200,4200,0
|
|
20240805,162500,2534412665,4200,4200,4200,4200,0
|
|
20240805,162400,2534412665,4200,4200,4200,4200,0
|
|
20240805,162300,2534412665,4200,4200,4200,4200,0
|
|
20240805,162200,2534412665,4200,4200,4200,4200,0
|
|
20240805,162100,2534412665,4200,4200,4200,4200,0
|
|
20240805,162000,2534412665,4200,4200,4200,4200,0
|
|
20240805,161900,2534412665,4200,4200,4200,4200,0
|
|
20240805,161800,2534412665,4200,4200,4200,4200,0
|
|
20240805,161700,2534412665,4200,4200,4200,4200,0
|
|
20240805,161600,2534412665,4200,4200,4200,4200,0
|
|
20240805,161500,2534412665,4200,4200,4200,4200,0
|
|
20240805,161400,2534412665,4200,4200,4200,4200,0
|
|
20240805,161300,2534412665,4200,4200,4200,4200,0
|
|
20240805,161200,2534412665,4200,4200,4200,4200,0
|
|
20240805,161100,2534412665,4200,4200,4200,4200,0
|
|
20240805,161000,2534412665,4200,4200,4200,4200,0
|
|
20240805,160900,2534412665,4200,4200,4200,4200,0
|
|
20240805,160800,2534412665,4200,4200,4200,4200,0
|
|
20240805,160700,2534412665,4200,4200,4200,4200,0
|
|
20240805,160600,2534412665,4200,4200,4200,4200,0
|
|
20240805,160500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,160400,2534412665,4200,4200,4200,4200,0
|
|
20240805,160300,2534412665,4200,4200,4200,4200,0
|
|
20240805,160200,2534412665,4200,4200,4200,4200,0
|
|
20240805,160100,2534412665,4200,4200,4200,4200,0
|
|
20240805,160000,2534412665,4200,4200,4200,4200,0
|
|
20240805,155900,2534412665,4200,4200,4200,4200,0
|
|
20240805,155800,2534412665,4200,4200,4200,4200,0
|
|
20240805,155700,2534412665,4200,4200,4200,4200,0
|
|
20240805,155600,2534412665,4200,4200,4200,4200,0
|
|
20240805,155500,2534412665,4200,4200,4200,4200,0
|
|
20240805,155400,2534412665,4200,4200,4200,4200,0
|
|
20240805,155300,2534412665,4200,4200,4200,4200,0
|
|
20240805,155200,2534412665,4200,4200,4200,4200,0
|
|
20240805,155100,2534412665,4200,4200,4200,4200,0
|
|
20240805,155000,2534412665,4200,4200,4200,4200,0
|
|
20240805,154900,2534412665,4200,4200,4200,4200,0
|
|
20240805,154800,2534412665,4200,4200,4200,4200,0
|
|
20240805,154700,2534412665,4200,4200,4200,4200,0
|
|
20240805,154600,2534412665,4200,4200,4200,4200,0
|
|
20240805,154500,2534412665,4200,4200,4200,4200,0
|
|
20240805,154400,2534412665,4200,4200,4200,4200,0
|
|
20240805,154300,2534412665,4200,4200,4200,4200,0
|
|
20240805,154200,2534412665,4200,4200,4200,4200,0
|
|
20240805,154100,2534412665,4200,4200,4200,4200,0
|
|
20240805,154000,2534412665,4200,4200,4200,4200,0
|
|
20240805,153900,2534412665,4200,4200,4200,4200,0
|
|
20240805,153800,2534412665,4200,4200,4200,4200,0
|
|
20240805,153700,2534412665,4200,4200,4200,4200,0
|
|
20240805,153600,2534412665,4200,4200,4200,4200,0
|
|
20240805,153500,2534412665,4200,4200,4200,4200,11744
|
|
20240805,153400,2534412665,4200,4200,4200,4200,0
|
|
20240805,153300,2534412665,4200,4200,4200,4200,0
|
|
20240805,153200,2534412665,4200,4200,4200,4200,0
|
|
20240805,153100,2534412665,4200,4200,4200,4200,0
|
|
20240805,153000,2534412665,4200,4200,4200,4200,11744
|
|
20240805,152900,2485087865,4210,4210,4210,4210,0
|
|
20240805,152800,2485087865,4210,4210,4210,4210,0
|
|
20240805,152700,2485087865,4210,4210,4210,4210,0
|
|
20240805,152600,2485087865,4210,4210,4210,4210,0
|
|
20240805,152500,2485087865,4210,4210,4210,4210,0
|
|
20240805,152400,2485087865,4210,4210,4210,4210,0
|
|
20240805,152300,2485087865,4210,4210,4210,4210,0
|
|
20240805,152200,2485087865,4210,4210,4210,4210,0
|
|
20240805,152100,2485087865,4210,4210,4210,4210,0
|
|
20240805,152000,2485087865,4210,4210,4210,4210,0
|
|
20240805,151900,2485087865,4210,4205,4225,4205,2166
|
|
20240805,151800,2475967155,4205,4210,4215,4170,2827
|
|
20240805,151700,2464148040,4165,4165,4210,4165,7250
|
|
20240805,151600,2433782790,4110,4115,4125,4110,2403
|
|
20240805,151500,2423896410,4115,4160,4180,4115,3537
|
|
20240805,151400,2409207100,4110,4120,4160,4110,8686
|
|
20240805,151300,2373504590,4110,4110,4110,4110,231
|
|
20240805,151200,2372555180,4110,4165,4165,4110,3737
|
|
20240805,151100,2357049175,4170,4170,4170,4170,41
|
|
20240805,151000,2356878205,4175,4175,4175,4175,2
|
|
20240805,150900,2356869855,4100,4100,4100,4100,500
|
|
20240805,150800,2354819855,4100,4140,4200,4100,1976
|
|
20240805,150700,2346668180,4150,4135,4150,4135,503
|
|
20240805,150600,2344581480,4130,4170,4175,4130,214
|
|
20240805,150500,2343691350,4175,4230,4230,4175,396
|
|
20240805,150400,2342037995,4230,4235,4235,4175,1458
|
|
20240805,150300,2335941330,4225,4205,4225,4175,1302
|
|
20240805,150200,2330457940,4175,4170,4195,4165,1803
|
|
20240805,150100,2322934790,4170,4155,4170,4155,2077
|
|
20240805,150000,2314281595,4105,4160,4160,4000,5527
|
|
20240805,145900,2292011005,4160,4155,4165,4155,2556
|
|
20240805,145800,2281367550,4040,4105,4110,4040,2806
|
|
20240805,145700,2269864390,4105,4135,4165,4100,3009
|
|
20240805,145600,2257523650,4100,4005,4125,4000,7000
|
|
20240805,145500,2229069300,4000,4080,4125,4000,6279
|
|
20240805,145400,2203687695,4080,4080,4085,4080,2427
|
|
20240805,145300,2193784035,4080,4085,4085,4080,2727
|
|
20240805,145200,2182657035,4085,4095,4095,4080,849
|
|
20240805,145100,2179183585,4095,4155,4155,4090,5058
|
|
20240805,145000,2158324065,4155,4160,4160,4130,2779
|
|
20240805,144900,2146783395,4160,4175,4175,4160,3056
|
|
20240805,144800,2134045395,4170,4175,4175,4170,3160
|
|
20240805,144700,2120867395,4200,4175,4200,4175,128
|
|
20240805,144600,2120331745,4175,4180,4205,4170,3704
|
|
20240805,144500,2104856310,4180,4195,4215,4175,927
|
|
20240805,144400,2100977095,4215,4200,4215,4170,2234
|
|
20240805,144300,2091624165,4195,4180,4205,4170,18129
|
|
20240805,144200,2015930240,4180,4200,4200,4170,11917
|
|
20240805,144100,1966143285,4200,4195,4200,4195,3210
|
|
20240805,144000,1952673000,4200,4240,4240,4195,2250
|
|
20240805,143900,1943201780,4235,4235,4235,4235,434
|
|
20240805,143800,1941363790,4240,4230,4240,4230,76
|
|
20240805,143700,1941042175,4230,4240,4240,4230,1583
|
|
20240805,143600,1934338270,4240,4265,4265,4240,1244
|
|
20240805,143500,1929050370,4265,4265,4270,4265,608
|
|
20240805,143400,1926454740,4285,4285,4285,4285,50
|
|
20240805,143300,1926240490,4295,4305,4305,4270,2707
|
|
20240805,143200,1914625945,4305,4305,4305,4300,1197
|
|
20240805,143100,1909478530,4305,4310,4310,4305,727
|
|
20240805,143000,1906348745,4310,4310,4310,4310,11
|
|
20240805,142900,1906301335,4305,4320,4320,4305,1281
|
|
20240805,142800,1900776180,4315,4315,4315,4315,465
|
|
20240805,142700,1898769705,4315,4320,4320,4315,23
|
|
20240805,142600,1898670435,4310,4300,4310,4300,4021
|
|
20240805,142500,1881368935,4300,4300,4300,4300,0
|
|
20240805,142400,1881368935,4300,4300,4300,4300,0
|
|
20240805,142300,1881368935,4300,4300,4300,4300,0
|
|
20240805,142200,1881368935,4300,4300,4300,4300,0
|
|
20240805,142100,1881368935,4300,4300,4300,4300,0
|
|
20240805,142000,1881368935,4300,4300,4300,4300,0
|
|
20240805,141900,1881368935,4300,4300,4300,4300,0
|
|
20240805,141800,1881368935,4300,4300,4300,4300,0
|
|
20240805,141700,1881368935,4300,4300,4300,4300,0
|
|
20240805,141600,1881368935,4300,4300,4300,4300,0
|
|
20240805,141500,1881368935,4300,4300,4300,4300,0
|
|
20240805,141400,1881368935,4300,4300,4300,4300,0
|
|
20240805,141300,1881368935,4300,4300,4300,4300,0
|
|
20240805,141200,1881368935,4300,4300,4300,4300,0
|
|
20240805,141100,1881368935,4300,4300,4300,4300,0
|
|
20240805,141000,1881368935,4300,4300,4300,4300,0
|
|
20240805,140900,1881368935,4300,4300,4300,4300,0
|
|
20240805,140800,1881368935,4300,4300,4300,4300,0
|
|
20240805,140700,1881368935,4300,4300,4300,4300,0
|
|
20240805,140600,1881368935,4300,4300,4300,4300,0
|
|
20240805,140500,1881368935,4300,4300,4300,4300,0
|
|
20240805,140400,1881368935,4300,4300,4300,4300,0
|
|
20240805,140300,1881368935,4300,4300,4300,4300,0
|
|
20240805,140200,1881368935,4300,4300,4300,4300,0
|
|
20240805,140100,1881368935,4300,4300,4300,4300,0
|
|
20240805,140000,1881368935,4300,4300,4300,4300,0
|
|
20240805,135900,1881368935,4300,4300,4300,4300,0
|
|
20240805,135800,1881368935,4300,4300,4300,4300,0
|
|
20240805,135700,1881368935,4300,4300,4300,4300,0
|
|
20240805,135600,1881368935,4300,4300,4300,4300,0
|
|
20240805,135500,1881368935,4300,4340,4345,4300,6492
|
|
20240805,135400,1853275030,4340,4340,4340,4340,698
|
|
20240805,135300,1850245710,4360,4360,4360,4360,6
|
|
20240805,135200,1850219550,4335,4360,4360,4335,391
|
|
20240805,135100,1848516940,4360,4340,4360,4335,252
|
|
20240805,135000,1847419280,4340,4350,4350,4340,574
|
|
20240805,134900,1844926780,4350,4350,4360,4350,1361
|
|
20240805,134800,1839003970,4360,4360,4360,4350,1169
|
|
20240805,134700,1833910540,4360,4360,4360,4360,0
|
|
20240805,134600,1833910540,4360,4365,4365,4360,1930
|
|
20240805,134500,1825493150,4365,4365,4365,4365,0
|
|
20240805,134400,1825493150,4365,4365,4365,4365,2000
|
|
20240805,134300,1816763150,4370,4365,4370,4350,2248
|
|
20240805,134200,1806960455,4365,4400,4400,4360,11109
|
|
20240805,134100,1758431525,4400,4400,4400,4400,730
|
|
20240805,134000,1755219525,4400,4400,4400,4400,283
|
|
20240805,133900,1753974325,4400,4400,4400,4400,326
|
|
20240805,133800,1752539925,4405,4405,4405,4405,40
|
|
20240805,133700,1752363725,4405,4405,4405,4405,420
|
|
20240805,133600,1750513625,4405,4405,4405,4405,124
|
|
20240805,133500,1749967405,4410,4410,4425,4410,856
|
|
20240805,133400,1746192385,4400,4400,4400,4400,0
|
|
20240805,133300,1746192385,4400,4400,4400,4400,0
|
|
20240805,133200,1746192385,4400,4430,4430,4400,12
|
|
20240805,133100,1746139505,4430,4410,4430,4410,61
|
|
20240805,133000,1745870415,4430,4410,4430,4410,11
|
|
20240805,132900,1745821805,4410,4430,4430,4410,450
|
|
20240805,132800,1743831295,4420,4440,4440,4400,5204
|
|
20240805,132700,1720913405,4440,4440,4440,4440,3
|
|
20240805,132600,1720900085,4440,4440,4440,4410,901
|
|
20240805,132500,1716900695,4405,4420,4420,4405,7930
|
|
20240805,132400,1681924770,4415,4420,4420,4415,460
|
|
20240805,132300,1679893145,4440,4440,4440,4440,54
|
|
20240805,132200,1679653385,4415,4425,4425,4415,1894
|
|
20240805,132100,1671283445,4440,4425,4440,4425,2
|
|
20240805,132000,1671274580,4420,4440,4440,4420,2
|
|
20240805,131900,1671265720,4420,4435,4440,4420,645
|
|
20240805,131800,1668403840,4435,4435,4435,4415,551
|
|
20240805,131700,1665969155,4435,4435,4435,4435,7
|
|
20240805,131600,1665938110,4440,4445,4445,4415,945
|
|
20240805,131500,1661764595,4445,4445,4445,4445,96
|
|
20240805,131400,1661337875,4415,4415,4445,4415,19
|
|
20240805,131300,1661253930,4450,4430,4460,4415,670
|
|
20240805,131200,1658281250,4435,4415,4435,4410,900
|
|
20240805,131100,1654307950,4405,4405,4405,4405,0
|
|
20240805,131000,1654307950,4405,4470,4470,4405,2843
|
|
20240805,130900,1641687880,4470,4470,4470,4470,504
|
|
20240805,130800,1639435000,4470,4465,4470,4460,699
|
|
20240805,130700,1636315230,4470,4470,4470,4470,1560
|
|
20240805,130600,1629342030,4470,4480,4480,4470,1100
|
|
20240805,130500,1624419915,4480,4480,4480,4480,5
|
|
20240805,130400,1624397515,4480,4480,4480,4480,200
|
|
20240805,130300,1623501515,4485,4485,4485,4485,11
|
|
20240805,130200,1623452180,4490,4495,4495,4490,660
|
|
20240805,130100,1620488280,4495,4500,4500,4495,985
|
|
20240805,130000,1616058280,4515,4515,4515,4515,8
|
|
20240805,125900,1616022160,4500,4495,4500,4495,1464
|
|
20240805,125800,1609438625,4495,4495,4495,4495,700
|
|
20240805,125700,1606292125,4525,4525,4525,4525,1500
|
|
20240805,125600,1599504625,4525,4505,4525,4505,10
|
|
20240805,125500,1599459405,4500,4495,4500,4495,203
|
|
20240805,125400,1598545910,4480,4500,4500,4450,4111
|
|
20240805,125300,1580148875,4500,4495,4500,4495,370
|
|
20240805,125200,1578484875,4500,4500,4500,4500,172
|
|
20240805,125100,1577710875,4500,4500,4500,4500,1
|
|
20240805,125000,1577706375,4500,4500,4500,4500,153
|
|
20240805,124900,1577017875,4500,4500,4500,4500,60
|
|
20240805,124800,1576747875,4500,4500,4500,4500,0
|
|
20240805,124700,1576747875,4500,4500,4500,4500,0
|
|
20240805,124600,1576747875,4500,4500,4500,4500,0
|
|
20240805,124500,1576747875,4500,4500,4500,4500,58
|
|
20240805,124400,1576486875,4500,4500,4500,4500,0
|
|
20240805,124300,1576486875,4500,4505,4505,4500,2000
|
|
20240805,124200,1567482605,4510,4510,4510,4510,19
|
|
20240805,124100,1567396915,4510,4510,4510,4510,378
|
|
20240805,124000,1565692135,4510,4505,4510,4505,112
|
|
20240805,123900,1565187365,4505,4505,4505,4505,500
|
|
20240805,123800,1562934865,4535,4505,4535,4505,1199
|
|
20240805,123700,1557505145,4520,4520,4520,4520,574
|
|
20240805,123600,1554910665,4520,4520,4520,4520,0
|
|
20240805,123500,1554910665,4520,4520,4520,4520,105
|
|
20240805,123400,1554436065,4520,4510,4525,4510,1230
|
|
20240805,123300,1548875790,4500,4500,4500,4500,0
|
|
20240805,123200,1548875790,4500,4510,4510,4500,1180
|
|
20240805,123100,1543563990,4510,4515,4515,4510,2027
|
|
20240805,123000,1534412990,4515,4515,4515,4510,267
|
|
20240805,122900,1533207635,4515,4510,4515,4510,905
|
|
20240805,122800,1529124815,4510,4510,4510,4495,2874
|
|
20240805,122700,1516175990,4510,4490,4510,4485,15423
|
|
20240805,122600,1446929865,4490,4490,4515,4490,2935
|
|
20240805,122500,1433751690,4490,4500,4500,4490,3499
|
|
20240805,122400,1418006470,4500,4530,4535,4500,8224
|
|
20240805,122300,1380928315,4535,4535,4535,4535,916
|
|
20240805,122200,1376774255,4530,4530,4530,4530,152
|
|
20240805,122100,1376085695,4530,4530,4530,4530,886
|
|
20240805,122000,1372072115,4535,4535,4535,4535,282
|
|
20240805,121900,1370793245,4535,4540,4540,4535,300
|
|
20240805,121800,1369432070,4545,4545,4545,4545,1
|
|
20240805,121700,1369427525,4540,4540,4540,4540,495
|
|
20240805,121600,1367180225,4540,4545,4545,4540,70
|
|
20240805,121500,1366862085,4535,4535,4535,4535,1500
|
|
20240805,121400,1360059585,4535,4545,4545,4535,658
|
|
20240805,121300,1357071560,4545,4545,4545,4545,250
|
|
20240805,121200,1355935310,4545,4545,4545,4545,0
|
|
20240805,121100,1355935310,4545,4545,4545,4545,6
|
|
20240805,121000,1355908040,4545,4545,4545,4545,203
|
|
20240805,120900,1354985405,4545,4540,4545,4540,1060
|
|
20240805,120800,1350169805,4540,4545,4545,4540,334
|
|
20240805,120700,1348652465,4545,4550,4550,4545,239
|
|
20240805,120600,1347566015,4550,4550,4550,4545,1631
|
|
20240805,120500,1340146020,4550,4560,4560,4550,3565
|
|
20240805,120400,1323899205,4565,4565,4565,4565,0
|
|
20240805,120300,1323899205,4565,4565,4565,4565,300
|
|
20240805,120200,1322529705,4565,4565,4565,4565,300
|
|
20240805,120100,1321160205,4565,4565,4565,4565,3
|
|
20240805,120000,1321146510,4585,4585,4585,4585,1
|
|
20240805,115900,1321141925,4565,4570,4570,4565,711
|
|
20240805,115800,1317895405,4565,4570,4570,4565,500
|
|
20240805,115700,1315612900,4585,4585,4585,4585,25
|
|
20240805,115600,1315498275,4585,4585,4585,4585,43
|
|
20240805,115500,1315301120,4585,4585,4585,4585,0
|
|
20240805,115400,1315301120,4585,4580,4600,4580,1381
|
|
20240805,115300,1308972605,4585,4570,4585,4570,11
|
|
20240805,115200,1308922320,4565,4565,4565,4565,47
|
|
20240805,115100,1308707765,4565,4565,4565,4565,1929
|
|
20240805,115000,1299901880,4585,4585,4585,4585,0
|
|
20240805,114900,1299901880,4585,4585,4585,4585,152
|
|
20240805,114800,1299204960,4560,4570,4570,4560,600
|
|
20240805,114700,1296466300,4610,4570,4610,4570,1676
|
|
20240805,114600,1288806690,4570,4565,4570,4560,501
|
|
20240805,114500,1286522050,4565,4565,4565,4565,629
|
|
20240805,114400,1283650665,4570,4575,4575,4570,1349
|
|
20240805,114300,1277485585,4580,4580,4580,4580,151
|
|
20240805,114200,1276794005,4575,4575,4575,4575,0
|
|
20240805,114100,1276794005,4575,4585,4585,4575,539
|
|
20240805,114000,1274326915,4585,4585,4585,4580,535
|
|
20240805,113900,1271876580,4585,4585,4585,4585,0
|
|
20240805,113800,1271876580,4585,4585,4585,4585,365
|
|
20240805,113700,1270203055,4600,4600,4600,4600,50
|
|
20240805,113600,1269973055,4625,4625,4625,4625,10
|
|
20240805,113500,1269926805,4600,4600,4600,4600,850
|
|
20240805,113400,1266016805,4625,4625,4625,4625,514
|
|
20240805,113300,1263639555,4625,4625,4625,4625,10
|
|
20240805,113200,1263593305,4610,4610,4610,4610,114
|
|
20240805,113100,1263067765,4605,4610,4610,4605,121
|
|
20240805,113000,1262510460,4605,4605,4605,4605,1
|
|
20240805,112900,1262505855,4600,4620,4620,4600,280
|
|
20240805,112800,1261217250,4620,4620,4620,4620,4
|
|
20240805,112700,1261198770,4620,4620,4620,4620,21
|
|
20240805,112600,1261101750,4600,4610,4610,4600,260
|
|
20240805,112500,1259905600,4610,4605,4610,4600,797
|
|
20240805,112400,1256236070,4600,4600,4600,4600,296
|
|
20240805,112300,1254874470,4570,4595,4605,4570,1576
|
|
20240805,112200,1247657740,4580,4590,4590,4580,868
|
|
20240805,112100,1243681800,4600,4580,4600,4580,6
|
|
20240805,112000,1243654300,4595,4595,4595,4590,494
|
|
20240805,111900,1241385925,4605,4605,4605,4605,1
|
|
20240805,111800,1241381320,4595,4600,4600,4595,123
|
|
20240805,111700,1240816110,4600,4600,4600,4600,506
|
|
20240805,111600,1238488510,4600,4580,4600,4580,2
|
|
20240805,111500,1238479330,4585,4585,4585,4585,0
|
|
20240805,111400,1238479330,4585,4600,4600,4585,621
|
|
20240805,111300,1235627530,4600,4590,4600,4585,126
|
|
20240805,111200,1235048150,4585,4585,4585,4585,52
|
|
20240805,111100,1234809730,4585,4585,4585,4585,0
|
|
20240805,111000,1234809730,4585,4585,4585,4550,839
|
|
20240805,110900,1230973725,4610,4605,4610,4585,10816
|
|
20240805,110800,1181291085,4605,4620,4620,4605,7527
|
|
20240805,110700,1146579905,4620,4630,4640,4620,9284
|
|
20240805,110600,1103600795,4630,4640,4640,4630,1318
|
|
20240805,110500,1097487505,4635,4635,4635,4635,21
|
|
20240805,110400,1097390170,4645,4635,4650,4630,2062
|
|
20240805,110300,1087837060,4635,4635,4635,4635,0
|
|
20240805,110200,1087837060,4635,4635,4635,4635,18
|
|
20240805,110100,1087753630,4635,4635,4635,4635,11
|
|
20240805,110000,1087702645,4635,4635,4635,4635,0
|
|
20240805,105900,1087702645,4635,4635,4635,4635,150
|
|
20240805,105800,1087007395,4635,4650,4650,4635,1316
|
|
20240805,105700,1080895650,4650,4650,4650,4650,0
|
|
20240805,105600,1080895650,4650,4650,4650,4650,216
|
|
20240805,105500,1079891250,4665,4635,4665,4635,195
|
|
20240805,105400,1078981605,4665,4665,4665,4665,22
|
|
20240805,105300,1078878975,4670,4660,4670,4660,729
|
|
20240805,105200,1075475295,4635,4645,4645,4635,1155
|
|
20240805,105100,1070116460,4645,4645,4645,4645,140
|
|
20240805,105000,1069466160,4645,4645,4645,4645,25
|
|
20240805,104900,1069350035,4645,4645,4645,4645,5
|
|
20240805,104800,1069326810,4640,4645,4645,4640,53
|
|
20240805,104700,1069080885,4645,4645,4645,4645,260
|
|
20240805,104600,1067873185,4645,4645,4645,4645,0
|
|
20240805,104500,1067873185,4645,4645,4645,4645,1967
|
|
20240805,104400,1058736470,4640,4640,4640,4640,0
|
|
20240805,104300,1058736470,4640,4640,4640,4640,0
|
|
20240805,104200,1058736470,4640,4675,4675,4640,321
|
|
20240805,104100,1057239295,4675,4675,4675,4675,10
|
|
20240805,104000,1057192545,4675,4655,4675,4650,2786
|
|
20240805,103900,1044213715,4655,4650,4655,4650,1182
|
|
20240805,103800,1038716915,4640,4650,4650,4640,93
|
|
20240805,103700,1038285365,4650,4650,4650,4650,17
|
|
20240805,103600,1038206315,4650,4650,4650,4650,205
|
|
20240805,103500,1037253065,4650,4650,4650,4635,102
|
|
20240805,103400,1036780265,4635,4635,4635,4635,0
|
|
20240805,103300,1036780265,4635,4660,4660,4630,2351
|
|
20240805,103200,1025883780,4660,4655,4660,4655,577
|
|
20240805,103100,1023197735,4655,4640,4655,4635,6436
|
|
20240805,103000,993330230,4640,4640,4640,4640,50
|
|
20240805,102900,993098230,4640,4640,4640,4640,2
|
|
20240805,102800,993088950,4640,4640,4640,4640,180
|
|
20240805,102700,992253750,4645,4650,4650,4635,1404
|
|
20240805,102600,985729100,4650,4675,4675,4650,1634
|
|
20240805,102500,978127350,4650,4675,4675,4650,2951
|
|
20240805,102400,964398220,4675,4665,4690,4650,5008
|
|
20240805,102300,941069015,4675,4690,4690,4670,9534
|
|
20240805,102200,896487170,4685,4700,4700,4685,2615
|
|
20240805,102100,884205875,4690,4685,4690,4685,290
|
|
20240805,102000,882846725,4690,4690,4690,4690,0
|
|
20240805,101900,882846725,4690,4690,4690,4690,1000
|
|
20240805,101800,878156725,4695,4695,4695,4695,320
|
|
20240805,101700,876654325,4695,4695,4695,4695,3042
|
|
20240805,101600,862372135,4700,4700,4700,4700,207
|
|
20240805,101500,861399235,4735,4700,4735,4700,1501
|
|
20240805,101400,854314090,4695,4700,4700,4695,1289
|
|
20240805,101300,848257365,4700,4700,4700,4700,1280
|
|
20240805,101200,842241365,4700,4700,4700,4700,3027
|
|
20240805,101100,828014465,4700,4725,4725,4700,3216
|
|
20240805,101000,812899190,4700,4705,4725,4700,10244
|
|
20240805,100900,764735375,4710,4735,4735,4710,8252
|
|
20240805,100800,725846520,4735,4715,4735,4715,3444
|
|
20240805,100700,709605825,4720,4725,4735,4720,1390
|
|
20240805,100600,703044560,4725,4725,4725,4720,20
|
|
20240805,100500,702950110,4720,4735,4735,4720,2080
|
|
20240805,100400,693131000,4735,4725,4735,4720,866
|
|
20240805,100300,689041225,4740,4740,4740,4725,182
|
|
20240805,100200,688180620,4725,4725,4730,4725,201
|
|
20240805,100100,687230890,4745,4730,4745,4730,13
|
|
20240805,100000,687169370,4725,4750,4750,4725,235
|
|
20240805,095900,686057815,4750,4730,4750,4730,2
|
|
20240805,095800,686048335,4730,4730,4730,4730,147
|
|
20240805,095700,685353025,4745,4745,4745,4745,7
|
|
20240805,095600,685319810,4730,4730,4730,4730,0
|
|
20240805,095500,685319810,4730,4745,4745,4730,109
|
|
20240805,095400,684803790,4745,4720,4745,4710,578
|
|
20240805,095300,682079585,4730,4730,4730,4730,64
|
|
20240805,095200,681776865,4730,4720,4730,4720,81
|
|
20240805,095100,681393745,4720,4725,4730,4715,1027
|
|
20240805,095000,676543765,4720,4710,4730,4710,30
|
|
20240805,094900,676402270,4710,4710,4710,4710,0
|
|
20240805,094800,676402270,4710,4710,4710,4710,0
|
|
20240805,094700,676402270,4710,4710,4710,4710,1649
|
|
20240805,094600,668635480,4715,4720,4720,4710,2105
|
|
20240805,094500,658710740,4720,4725,4725,4720,3463
|
|
20240805,094400,642362415,4725,4725,4725,4720,1026
|
|
20240805,094300,637517065,4730,4730,4730,4730,1478
|
|
20240805,094200,630526125,4730,4730,4730,4730,125
|
|
20240805,094100,629934875,4760,4760,4760,4760,7
|
|
20240805,094000,629901555,4730,4730,4730,4725,1568
|
|
20240805,093900,622488350,4730,4755,4755,4730,6512
|
|
20240805,093800,591598990,4755,4760,4760,4755,559
|
|
20240805,093700,588940890,4755,4755,4755,4755,506
|
|
20240805,093600,586534860,4750,4750,4750,4750,0
|
|
20240805,093500,586534860,4750,4745,4750,4730,639
|
|
20240805,093400,583507880,4745,4745,4745,4745,847
|
|
20240805,093300,579488865,4745,4790,4790,4745,300
|
|
20240805,093200,578060325,4790,4800,4800,4755,805
|
|
20240805,093100,574223345,4775,4765,4775,4765,6
|
|
20240805,093000,574194705,4775,4750,4835,4745,1312
|
|
20240805,092900,567896600,4745,4745,4745,4700,2129
|
|
20240805,092800,557866255,4745,4745,4745,4745,0
|
|
20240805,092700,557866255,4745,4740,4745,4740,40
|
|
20240805,092600,557676460,4730,4715,4730,4715,2065
|
|
20240805,092500,547919680,4700,4695,4700,4695,1750
|
|
20240805,092400,539699160,4700,4730,4730,4695,1380
|
|
20240805,092300,533212990,4735,4695,4785,4695,2359
|
|
20240805,092200,522071435,4700,4695,4700,4695,920
|
|
20240805,092100,517747860,4695,4690,4695,4685,490
|
|
20240805,092000,515451770,4690,4690,4690,4685,1049
|
|
20240805,091900,510534960,4680,4685,4685,4680,750
|
|
20240805,091800,507023495,4685,4725,4725,4685,9015
|
|
20240805,091700,464595770,4720,4725,4725,4715,1957
|
|
20240805,091600,455359920,4735,4745,4745,4720,8183
|
|
20240805,091500,416613535,4745,4750,4755,4745,3881
|
|
20240805,091400,398182265,4750,4760,4760,4750,3506
|
|
20240805,091300,381526865,4765,4765,4785,4755,6587
|
|
20240805,091200,350189465,4765,4770,4770,4765,1393
|
|
20240805,091100,343551815,4780,4760,4785,4760,7472
|
|
20240805,091000,307882170,4765,4755,4765,4755,702
|
|
20240805,090900,304541505,4770,4775,4775,4770,1386
|
|
20240805,090800,297928595,4770,4770,4770,4750,5510
|
|
20240805,090700,271698025,4770,4755,4775,4750,4273
|
|
20240805,090600,251389750,4755,4755,4795,4750,3954
|
|
20240805,090500,232601260,4755,4775,4775,4745,9624
|
|
20240805,090400,186799040,4805,4810,4810,4775,5505
|
|
20240805,090300,160362740,4810,4820,4825,4810,5665
|
|
20240805,090200,133087490,4825,4850,4860,4825,3467
|
|
20240805,090100,116320030,4860,4890,4925,4855,6570
|
|
20240805,090000,84282745,4890,4890,4890,4880,17245
|