729 lines
35 KiB
CSV
729 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,210600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,210500,1271058285,4875,4875,4875,4875,0
|
|
20240808,210400,1271058285,4875,4875,4875,4875,0
|
|
20240808,210300,1271058285,4875,4875,4875,4875,0
|
|
20240808,210200,1271058285,4875,4875,4875,4875,0
|
|
20240808,210100,1271058285,4875,4875,4875,4875,0
|
|
20240808,210000,1271058285,4875,4875,4875,4875,0
|
|
20240808,205900,1271058285,4875,4875,4875,4875,0
|
|
20240808,205800,1271058285,4875,4875,4875,4875,0
|
|
20240808,205700,1271058285,4875,4875,4875,4875,0
|
|
20240808,205600,1271058285,4875,4875,4875,4875,0
|
|
20240808,205500,1271058285,4875,4875,4875,4875,0
|
|
20240808,205400,1271058285,4875,4875,4875,4875,0
|
|
20240808,205300,1271058285,4875,4875,4875,4875,0
|
|
20240808,205200,1271058285,4875,4875,4875,4875,0
|
|
20240808,205100,1271058285,4875,4875,4875,4875,0
|
|
20240808,205000,1271058285,4875,4875,4875,4875,0
|
|
20240808,204900,1271058285,4875,4875,4875,4875,0
|
|
20240808,204800,1271058285,4875,4875,4875,4875,0
|
|
20240808,204700,1271058285,4875,4875,4875,4875,0
|
|
20240808,204600,1271058285,4875,4875,4875,4875,0
|
|
20240808,204500,1271058285,4875,4875,4875,4875,0
|
|
20240808,204400,1271058285,4875,4875,4875,4875,0
|
|
20240808,204300,1271058285,4875,4875,4875,4875,0
|
|
20240808,204200,1271058285,4875,4875,4875,4875,0
|
|
20240808,204100,1271058285,4875,4875,4875,4875,0
|
|
20240808,204000,1271058285,4875,4875,4875,4875,0
|
|
20240808,203900,1271058285,4875,4875,4875,4875,0
|
|
20240808,203800,1271058285,4875,4875,4875,4875,0
|
|
20240808,203700,1271058285,4875,4875,4875,4875,0
|
|
20240808,203600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,203500,1271058285,4875,4875,4875,4875,0
|
|
20240808,203400,1271058285,4875,4875,4875,4875,0
|
|
20240808,203300,1271058285,4875,4875,4875,4875,0
|
|
20240808,203200,1271058285,4875,4875,4875,4875,0
|
|
20240808,203100,1271058285,4875,4875,4875,4875,0
|
|
20240808,203000,1271058285,4875,4875,4875,4875,0
|
|
20240808,202900,1271058285,4875,4875,4875,4875,0
|
|
20240808,202800,1271058285,4875,4875,4875,4875,0
|
|
20240808,202700,1271058285,4875,4875,4875,4875,0
|
|
20240808,202600,1271058285,4875,4875,4875,4875,0
|
|
20240808,202500,1271058285,4875,4875,4875,4875,0
|
|
20240808,202400,1271058285,4875,4875,4875,4875,0
|
|
20240808,202300,1271058285,4875,4875,4875,4875,0
|
|
20240808,202200,1271058285,4875,4875,4875,4875,0
|
|
20240808,202100,1271058285,4875,4875,4875,4875,0
|
|
20240808,202000,1271058285,4875,4875,4875,4875,0
|
|
20240808,201900,1271058285,4875,4875,4875,4875,0
|
|
20240808,201800,1271058285,4875,4875,4875,4875,0
|
|
20240808,201700,1271058285,4875,4875,4875,4875,0
|
|
20240808,201600,1271058285,4875,4875,4875,4875,0
|
|
20240808,201500,1271058285,4875,4875,4875,4875,0
|
|
20240808,201400,1271058285,4875,4875,4875,4875,0
|
|
20240808,201300,1271058285,4875,4875,4875,4875,0
|
|
20240808,201200,1271058285,4875,4875,4875,4875,0
|
|
20240808,201100,1271058285,4875,4875,4875,4875,0
|
|
20240808,201000,1271058285,4875,4875,4875,4875,0
|
|
20240808,200900,1271058285,4875,4875,4875,4875,0
|
|
20240808,200800,1271058285,4875,4875,4875,4875,0
|
|
20240808,200700,1271058285,4875,4875,4875,4875,0
|
|
20240808,200600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,200500,1271058285,4875,4875,4875,4875,0
|
|
20240808,200400,1271058285,4875,4875,4875,4875,0
|
|
20240808,200300,1271058285,4875,4875,4875,4875,0
|
|
20240808,200200,1271058285,4875,4875,4875,4875,0
|
|
20240808,200100,1271058285,4875,4875,4875,4875,0
|
|
20240808,200000,1271058285,4875,4875,4875,4875,0
|
|
20240808,195900,1271058285,4875,4875,4875,4875,0
|
|
20240808,195800,1271058285,4875,4875,4875,4875,0
|
|
20240808,195700,1271058285,4875,4875,4875,4875,0
|
|
20240808,195600,1271058285,4875,4875,4875,4875,0
|
|
20240808,195500,1271058285,4875,4875,4875,4875,0
|
|
20240808,195400,1271058285,4875,4875,4875,4875,0
|
|
20240808,195300,1271058285,4875,4875,4875,4875,0
|
|
20240808,195200,1271058285,4875,4875,4875,4875,0
|
|
20240808,195100,1271058285,4875,4875,4875,4875,0
|
|
20240808,195000,1271058285,4875,4875,4875,4875,0
|
|
20240808,194900,1271058285,4875,4875,4875,4875,0
|
|
20240808,194800,1271058285,4875,4875,4875,4875,0
|
|
20240808,194700,1271058285,4875,4875,4875,4875,0
|
|
20240808,194600,1271058285,4875,4875,4875,4875,0
|
|
20240808,194500,1271058285,4875,4875,4875,4875,0
|
|
20240808,194400,1271058285,4875,4875,4875,4875,0
|
|
20240808,194300,1271058285,4875,4875,4875,4875,0
|
|
20240808,194200,1271058285,4875,4875,4875,4875,0
|
|
20240808,194100,1271058285,4875,4875,4875,4875,0
|
|
20240808,194000,1271058285,4875,4875,4875,4875,0
|
|
20240808,193900,1271058285,4875,4875,4875,4875,0
|
|
20240808,193800,1271058285,4875,4875,4875,4875,0
|
|
20240808,193700,1271058285,4875,4875,4875,4875,0
|
|
20240808,193600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,193500,1271058285,4875,4875,4875,4875,0
|
|
20240808,193400,1271058285,4875,4875,4875,4875,0
|
|
20240808,193300,1271058285,4875,4875,4875,4875,0
|
|
20240808,193200,1271058285,4875,4875,4875,4875,0
|
|
20240808,193100,1271058285,4875,4875,4875,4875,0
|
|
20240808,193000,1271058285,4875,4875,4875,4875,0
|
|
20240808,192900,1271058285,4875,4875,4875,4875,0
|
|
20240808,192800,1271058285,4875,4875,4875,4875,0
|
|
20240808,192700,1271058285,4875,4875,4875,4875,0
|
|
20240808,192600,1271058285,4875,4875,4875,4875,0
|
|
20240808,192500,1271058285,4875,4875,4875,4875,0
|
|
20240808,192400,1271058285,4875,4875,4875,4875,0
|
|
20240808,192300,1271058285,4875,4875,4875,4875,0
|
|
20240808,192200,1271058285,4875,4875,4875,4875,0
|
|
20240808,192100,1271058285,4875,4875,4875,4875,0
|
|
20240808,192000,1271058285,4875,4875,4875,4875,0
|
|
20240808,191900,1271058285,4875,4875,4875,4875,0
|
|
20240808,191800,1271058285,4875,4875,4875,4875,0
|
|
20240808,191700,1271058285,4875,4875,4875,4875,0
|
|
20240808,191600,1271058285,4875,4875,4875,4875,0
|
|
20240808,191500,1271058285,4875,4875,4875,4875,0
|
|
20240808,191400,1271058285,4875,4875,4875,4875,0
|
|
20240808,191300,1271058285,4875,4875,4875,4875,0
|
|
20240808,191200,1271058285,4875,4875,4875,4875,0
|
|
20240808,191100,1271058285,4875,4875,4875,4875,0
|
|
20240808,191000,1271058285,4875,4875,4875,4875,0
|
|
20240808,190900,1271058285,4875,4875,4875,4875,0
|
|
20240808,190800,1271058285,4875,4875,4875,4875,0
|
|
20240808,190700,1271058285,4875,4875,4875,4875,0
|
|
20240808,190600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,190500,1271058285,4875,4875,4875,4875,0
|
|
20240808,190400,1271058285,4875,4875,4875,4875,0
|
|
20240808,190300,1271058285,4875,4875,4875,4875,0
|
|
20240808,190200,1271058285,4875,4875,4875,4875,0
|
|
20240808,190100,1271058285,4875,4875,4875,4875,0
|
|
20240808,190000,1271058285,4875,4875,4875,4875,0
|
|
20240808,185900,1271058285,4875,4875,4875,4875,0
|
|
20240808,185800,1271058285,4875,4875,4875,4875,0
|
|
20240808,185700,1271058285,4875,4875,4875,4875,0
|
|
20240808,185600,1271058285,4875,4875,4875,4875,0
|
|
20240808,185500,1271058285,4875,4875,4875,4875,0
|
|
20240808,185400,1271058285,4875,4875,4875,4875,0
|
|
20240808,185300,1271058285,4875,4875,4875,4875,0
|
|
20240808,185200,1271058285,4875,4875,4875,4875,0
|
|
20240808,185100,1271058285,4875,4875,4875,4875,0
|
|
20240808,185000,1271058285,4875,4875,4875,4875,0
|
|
20240808,184900,1271058285,4875,4875,4875,4875,0
|
|
20240808,184800,1271058285,4875,4875,4875,4875,0
|
|
20240808,184700,1271058285,4875,4875,4875,4875,0
|
|
20240808,184600,1271058285,4875,4875,4875,4875,0
|
|
20240808,184500,1271058285,4875,4875,4875,4875,0
|
|
20240808,184400,1271058285,4875,4875,4875,4875,0
|
|
20240808,184300,1271058285,4875,4875,4875,4875,0
|
|
20240808,184200,1271058285,4875,4875,4875,4875,0
|
|
20240808,184100,1271058285,4875,4875,4875,4875,0
|
|
20240808,184000,1271058285,4875,4875,4875,4875,0
|
|
20240808,183900,1271058285,4875,4875,4875,4875,0
|
|
20240808,183800,1271058285,4875,4875,4875,4875,0
|
|
20240808,183700,1271058285,4875,4875,4875,4875,0
|
|
20240808,183600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,183500,1271058285,4875,4875,4875,4875,0
|
|
20240808,183400,1271058285,4875,4875,4875,4875,0
|
|
20240808,183300,1271058285,4875,4875,4875,4875,0
|
|
20240808,183200,1271058285,4875,4875,4875,4875,0
|
|
20240808,183100,1271058285,4875,4875,4875,4875,0
|
|
20240808,183000,1271058285,4875,4875,4875,4875,0
|
|
20240808,182900,1271058285,4875,4875,4875,4875,0
|
|
20240808,182800,1271058285,4875,4875,4875,4875,0
|
|
20240808,182700,1271058285,4875,4875,4875,4875,0
|
|
20240808,182600,1271058285,4875,4875,4875,4875,0
|
|
20240808,182500,1271058285,4875,4875,4875,4875,0
|
|
20240808,182400,1271058285,4875,4875,4875,4875,0
|
|
20240808,182300,1271058285,4875,4875,4875,4875,0
|
|
20240808,182200,1271058285,4875,4875,4875,4875,0
|
|
20240808,182100,1271058285,4875,4875,4875,4875,0
|
|
20240808,182000,1271058285,4875,4875,4875,4875,0
|
|
20240808,181900,1271058285,4875,4875,4875,4875,0
|
|
20240808,181800,1271058285,4875,4875,4875,4875,0
|
|
20240808,181700,1271058285,4875,4875,4875,4875,0
|
|
20240808,181600,1271058285,4875,4875,4875,4875,0
|
|
20240808,181500,1271058285,4875,4875,4875,4875,0
|
|
20240808,181400,1271058285,4875,4875,4875,4875,0
|
|
20240808,181300,1271058285,4875,4875,4875,4875,0
|
|
20240808,181200,1271058285,4875,4875,4875,4875,0
|
|
20240808,181100,1271058285,4875,4875,4875,4875,0
|
|
20240808,181000,1271058285,4875,4875,4875,4875,0
|
|
20240808,180900,1271058285,4875,4875,4875,4875,0
|
|
20240808,180800,1271058285,4875,4875,4875,4875,0
|
|
20240808,180700,1271058285,4875,4875,4875,4875,0
|
|
20240808,180600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,180500,1271058285,4875,4875,4875,4875,0
|
|
20240808,180400,1271058285,4875,4875,4875,4875,0
|
|
20240808,180300,1271058285,4875,4875,4875,4875,0
|
|
20240808,180200,1271058285,4875,4875,4875,4875,0
|
|
20240808,180100,1271058285,4875,4875,4875,4875,0
|
|
20240808,180000,1271058285,4875,4875,4875,4875,0
|
|
20240808,175900,1271058285,4875,4875,4875,4875,0
|
|
20240808,175800,1271058285,4875,4875,4875,4875,0
|
|
20240808,175700,1271058285,4875,4875,4875,4875,0
|
|
20240808,175600,1271058285,4875,4875,4875,4875,0
|
|
20240808,175500,1271058285,4875,4875,4875,4875,0
|
|
20240808,175400,1271058285,4875,4875,4875,4875,0
|
|
20240808,175300,1271058285,4875,4875,4875,4875,0
|
|
20240808,175200,1271058285,4875,4875,4875,4875,0
|
|
20240808,175100,1271058285,4875,4875,4875,4875,0
|
|
20240808,175000,1271058285,4875,4875,4875,4875,0
|
|
20240808,174900,1271058285,4875,4875,4875,4875,0
|
|
20240808,174800,1271058285,4875,4875,4875,4875,0
|
|
20240808,174700,1271058285,4875,4875,4875,4875,0
|
|
20240808,174600,1271058285,4875,4875,4875,4875,0
|
|
20240808,174500,1271058285,4875,4875,4875,4875,0
|
|
20240808,174400,1271058285,4875,4875,4875,4875,0
|
|
20240808,174300,1271058285,4875,4875,4875,4875,0
|
|
20240808,174200,1271058285,4875,4875,4875,4875,0
|
|
20240808,174100,1271058285,4875,4875,4875,4875,0
|
|
20240808,174000,1271058285,4875,4875,4875,4875,0
|
|
20240808,173900,1271058285,4875,4875,4875,4875,0
|
|
20240808,173800,1271058285,4875,4875,4875,4875,0
|
|
20240808,173700,1271058285,4875,4875,4875,4875,0
|
|
20240808,173600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,173500,1271058285,4875,4875,4875,4875,0
|
|
20240808,173400,1271058285,4875,4875,4875,4875,0
|
|
20240808,173300,1271058285,4875,4875,4875,4875,0
|
|
20240808,173200,1271058285,4875,4875,4875,4875,0
|
|
20240808,173100,1271058285,4875,4875,4875,4875,0
|
|
20240808,173000,1271058285,4875,4875,4875,4875,0
|
|
20240808,172900,1271058285,4875,4875,4875,4875,0
|
|
20240808,172800,1271058285,4875,4875,4875,4875,0
|
|
20240808,172700,1271058285,4875,4875,4875,4875,0
|
|
20240808,172600,1271058285,4875,4875,4875,4875,0
|
|
20240808,172500,1271058285,4875,4875,4875,4875,0
|
|
20240808,172400,1271058285,4875,4875,4875,4875,0
|
|
20240808,172300,1271058285,4875,4875,4875,4875,0
|
|
20240808,172200,1271058285,4875,4875,4875,4875,0
|
|
20240808,172100,1271058285,4875,4875,4875,4875,0
|
|
20240808,172000,1271058285,4875,4875,4875,4875,0
|
|
20240808,171900,1271058285,4875,4875,4875,4875,0
|
|
20240808,171800,1271058285,4875,4875,4875,4875,0
|
|
20240808,171700,1271058285,4875,4875,4875,4875,0
|
|
20240808,171600,1271058285,4875,4875,4875,4875,0
|
|
20240808,171500,1271058285,4875,4875,4875,4875,0
|
|
20240808,171400,1271058285,4875,4875,4875,4875,0
|
|
20240808,171300,1271058285,4875,4875,4875,4875,0
|
|
20240808,171200,1271058285,4875,4875,4875,4875,0
|
|
20240808,171100,1271058285,4875,4875,4875,4875,0
|
|
20240808,171000,1271058285,4875,4875,4875,4875,0
|
|
20240808,170900,1271058285,4875,4875,4875,4875,0
|
|
20240808,170800,1271058285,4875,4875,4875,4875,0
|
|
20240808,170700,1271058285,4875,4875,4875,4875,0
|
|
20240808,170600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,170500,1271058285,4875,4875,4875,4875,0
|
|
20240808,170400,1271058285,4875,4875,4875,4875,0
|
|
20240808,170300,1271058285,4875,4875,4875,4875,0
|
|
20240808,170200,1271058285,4875,4875,4875,4875,0
|
|
20240808,170100,1271058285,4875,4875,4875,4875,0
|
|
20240808,170000,1271058285,4875,4875,4875,4875,0
|
|
20240808,165900,1271058285,4875,4875,4875,4875,0
|
|
20240808,165800,1271058285,4875,4875,4875,4875,0
|
|
20240808,165700,1271058285,4875,4875,4875,4875,0
|
|
20240808,165600,1271058285,4875,4875,4875,4875,0
|
|
20240808,165500,1271058285,4875,4875,4875,4875,0
|
|
20240808,165400,1271058285,4875,4875,4875,4875,0
|
|
20240808,165300,1271058285,4875,4875,4875,4875,0
|
|
20240808,165200,1271058285,4875,4875,4875,4875,0
|
|
20240808,165100,1271058285,4875,4875,4875,4875,0
|
|
20240808,165000,1271058285,4875,4875,4875,4875,0
|
|
20240808,164900,1271058285,4875,4875,4875,4875,0
|
|
20240808,164800,1271058285,4875,4875,4875,4875,0
|
|
20240808,164700,1271058285,4875,4875,4875,4875,0
|
|
20240808,164600,1271058285,4875,4875,4875,4875,0
|
|
20240808,164500,1271058285,4875,4875,4875,4875,0
|
|
20240808,164400,1271058285,4875,4875,4875,4875,0
|
|
20240808,164300,1271058285,4875,4875,4875,4875,0
|
|
20240808,164200,1271058285,4875,4875,4875,4875,0
|
|
20240808,164100,1271058285,4875,4875,4875,4875,0
|
|
20240808,164000,1271058285,4875,4875,4875,4875,0
|
|
20240808,163900,1271058285,4875,4875,4875,4875,0
|
|
20240808,163800,1271058285,4875,4875,4875,4875,0
|
|
20240808,163700,1271058285,4875,4875,4875,4875,0
|
|
20240808,163600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,163500,1271058285,4875,4875,4875,4875,0
|
|
20240808,163400,1271058285,4875,4875,4875,4875,0
|
|
20240808,163300,1271058285,4875,4875,4875,4875,0
|
|
20240808,163200,1271058285,4875,4875,4875,4875,0
|
|
20240808,163100,1271058285,4875,4875,4875,4875,0
|
|
20240808,163000,1271058285,4875,4875,4875,4875,0
|
|
20240808,162900,1271058285,4875,4875,4875,4875,0
|
|
20240808,162800,1271058285,4875,4875,4875,4875,0
|
|
20240808,162700,1271058285,4875,4875,4875,4875,0
|
|
20240808,162600,1271058285,4875,4875,4875,4875,0
|
|
20240808,162500,1271058285,4875,4875,4875,4875,0
|
|
20240808,162400,1271058285,4875,4875,4875,4875,0
|
|
20240808,162300,1271058285,4875,4875,4875,4875,0
|
|
20240808,162200,1271058285,4875,4875,4875,4875,0
|
|
20240808,162100,1271058285,4875,4875,4875,4875,0
|
|
20240808,162000,1271058285,4875,4875,4875,4875,0
|
|
20240808,161900,1271058285,4875,4875,4875,4875,0
|
|
20240808,161800,1271058285,4875,4875,4875,4875,0
|
|
20240808,161700,1271058285,4875,4875,4875,4875,0
|
|
20240808,161600,1271058285,4875,4875,4875,4875,0
|
|
20240808,161500,1271058285,4875,4875,4875,4875,0
|
|
20240808,161400,1271058285,4875,4875,4875,4875,0
|
|
20240808,161300,1271058285,4875,4875,4875,4875,0
|
|
20240808,161200,1271058285,4875,4875,4875,4875,0
|
|
20240808,161100,1271058285,4875,4875,4875,4875,0
|
|
20240808,161000,1271058285,4875,4875,4875,4875,0
|
|
20240808,160900,1271058285,4875,4875,4875,4875,0
|
|
20240808,160800,1271058285,4875,4875,4875,4875,0
|
|
20240808,160700,1271058285,4875,4875,4875,4875,0
|
|
20240808,160600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,160500,1271058285,4875,4875,4875,4875,0
|
|
20240808,160400,1271058285,4875,4875,4875,4875,0
|
|
20240808,160300,1271058285,4875,4875,4875,4875,0
|
|
20240808,160200,1271058285,4875,4875,4875,4875,0
|
|
20240808,160100,1271058285,4875,4875,4875,4875,0
|
|
20240808,160000,1271058285,4875,4875,4875,4875,0
|
|
20240808,155900,1271058285,4875,4875,4875,4875,0
|
|
20240808,155800,1271058285,4875,4875,4875,4875,0
|
|
20240808,155700,1271058285,4875,4875,4875,4875,0
|
|
20240808,155600,1271058285,4875,4875,4875,4875,0
|
|
20240808,155500,1271058285,4875,4875,4875,4875,0
|
|
20240808,155400,1271058285,4875,4875,4875,4875,0
|
|
20240808,155300,1271058285,4875,4875,4875,4875,0
|
|
20240808,155200,1271058285,4875,4875,4875,4875,0
|
|
20240808,155100,1271058285,4875,4875,4875,4875,0
|
|
20240808,155000,1271058285,4875,4875,4875,4875,0
|
|
20240808,154900,1271058285,4875,4875,4875,4875,0
|
|
20240808,154800,1271058285,4875,4875,4875,4875,0
|
|
20240808,154700,1271058285,4875,4875,4875,4875,0
|
|
20240808,154600,1271058285,4875,4875,4875,4875,0
|
|
20240808,154500,1271058285,4875,4875,4875,4875,0
|
|
20240808,154400,1271058285,4875,4875,4875,4875,0
|
|
20240808,154300,1271058285,4875,4875,4875,4875,0
|
|
20240808,154200,1271058285,4875,4875,4875,4875,0
|
|
20240808,154100,1271058285,4875,4875,4875,4875,0
|
|
20240808,154000,1271058285,4875,4875,4875,4875,0
|
|
20240808,153900,1271058285,4875,4875,4875,4875,0
|
|
20240808,153800,1271058285,4875,4875,4875,4875,0
|
|
20240808,153700,1271058285,4875,4875,4875,4875,0
|
|
20240808,153600,1271058285,4875,4875,4875,4875,3168
|
|
20240808,153500,1271058285,4875,4875,4875,4875,0
|
|
20240808,153400,1271058285,4875,4875,4875,4875,0
|
|
20240808,153300,1271058285,4875,4875,4875,4875,0
|
|
20240808,153200,1271058285,4875,4875,4875,4875,0
|
|
20240808,153100,1271058285,4875,4875,4875,4875,0
|
|
20240808,153000,1271058285,4875,4875,4875,4875,3168
|
|
20240808,152900,1255614285,4895,4895,4895,4895,0
|
|
20240808,152800,1255614285,4895,4895,4895,4895,0
|
|
20240808,152700,1255614285,4895,4895,4895,4895,0
|
|
20240808,152600,1255614285,4895,4895,4895,4895,0
|
|
20240808,152500,1255614285,4895,4895,4895,4895,0
|
|
20240808,152400,1255614285,4895,4895,4895,4895,0
|
|
20240808,152300,1255614285,4895,4895,4895,4895,0
|
|
20240808,152200,1255614285,4895,4895,4895,4895,0
|
|
20240808,152100,1255614285,4895,4895,4895,4895,0
|
|
20240808,152000,1255614285,4895,4895,4895,4895,0
|
|
20240808,151900,1255614285,4895,4885,4895,4885,80
|
|
20240808,151800,1255222705,4885,4880,4885,4865,443
|
|
20240808,151700,1253063755,4880,4880,4880,4880,0
|
|
20240808,151600,1253063755,4880,4880,4880,4880,0
|
|
20240808,151500,1253063755,4880,4880,4880,4880,0
|
|
20240808,151400,1253063755,4880,4880,4880,4880,1
|
|
20240808,151300,1253058875,4880,4890,4890,4880,87
|
|
20240808,151200,1252633605,4890,4890,4890,4890,300
|
|
20240808,151100,1251166605,4885,4870,4885,4865,600
|
|
20240808,151000,1248238170,4870,4865,4870,4865,82
|
|
20240808,150900,1247839175,4865,4875,4875,4865,319
|
|
20240808,150800,1246286115,4875,4880,4880,4875,2700
|
|
20240808,150700,1233122040,4875,4875,4875,4875,0
|
|
20240808,150600,1233122040,4875,4875,4875,4875,0
|
|
20240808,150500,1233122040,4875,4875,4875,4875,246
|
|
20240808,150400,1231922790,4875,4875,4875,4875,172
|
|
20240808,150300,1231084290,4870,4870,4870,4870,324
|
|
20240808,150200,1229506410,4870,4875,4875,4870,624
|
|
20240808,150100,1226465030,4875,4875,4875,4875,496
|
|
20240808,150000,1224047030,4875,4875,4875,4875,0
|
|
20240808,145900,1224047030,4875,4875,4875,4875,0
|
|
20240808,145800,1224047030,4875,4875,4875,4875,50
|
|
20240808,145700,1223803280,4895,4895,4895,4895,1
|
|
20240808,145600,1223798385,4890,4890,4890,4890,0
|
|
20240808,145500,1223798385,4890,4890,4890,4890,0
|
|
20240808,145400,1223798385,4890,4880,4890,4880,1000
|
|
20240808,145300,1218909405,4880,4880,4880,4880,1
|
|
20240808,145200,1218904525,4880,4880,4880,4880,110
|
|
20240808,145100,1218367725,4890,4875,4890,4875,1313
|
|
20240808,145000,1211961345,4865,4870,4870,4865,130
|
|
20240808,144900,1211328840,4875,4865,4875,4865,118
|
|
20240808,144800,1210754270,4875,4875,4875,4865,241
|
|
20240808,144700,1209580425,4865,4875,4875,4865,278
|
|
20240808,144600,1208227195,4880,4880,4880,4880,1
|
|
20240808,144500,1208222315,4880,4855,4880,4855,17
|
|
20240808,144400,1208139755,4855,4870,4870,4855,677
|
|
20240808,144300,1204845020,4885,4885,4885,4885,0
|
|
20240808,144200,1204845020,4885,4870,4885,4870,312
|
|
20240808,144100,1203325450,4885,4885,4885,4885,803
|
|
20240808,144000,1199402795,4890,4890,4890,4890,1
|
|
20240808,143900,1199397905,4895,4895,4895,4895,0
|
|
20240808,143800,1199397905,4895,4895,4895,4895,49
|
|
20240808,143700,1199158050,4895,4895,4895,4895,2
|
|
20240808,143600,1199148260,4875,4880,4880,4875,366
|
|
20240808,143500,1197363610,4875,4885,4885,4875,300
|
|
20240808,143400,1195901010,4885,4890,4890,4885,368
|
|
20240808,143300,1194103285,4890,4890,4895,4890,412
|
|
20240808,143200,1192088600,4890,4890,4890,4890,5
|
|
20240808,143100,1192064150,4890,4890,4890,4890,0
|
|
20240808,143000,1192064150,4890,4890,4890,4890,0
|
|
20240808,142900,1192064150,4890,4890,4890,4890,0
|
|
20240808,142800,1192064150,4890,4870,4890,4870,148
|
|
20240808,142700,1191342030,4895,4885,4895,4870,751
|
|
20240808,142600,1187676770,4910,4910,4910,4910,1
|
|
20240808,142500,1187671860,4885,4890,4890,4885,779
|
|
20240808,142400,1183866015,4910,4910,4910,4910,1
|
|
20240808,142300,1183861105,4890,4890,4890,4890,0
|
|
20240808,142200,1183861105,4890,4890,4890,4890,23
|
|
20240808,142100,1183748635,4890,4905,4915,4890,790
|
|
20240808,142000,1179879195,4905,4925,4925,4905,2463
|
|
20240808,141900,1167776960,4930,4930,4930,4930,20
|
|
20240808,141800,1167678360,4930,4930,4930,4930,13
|
|
20240808,141700,1167614270,4930,4930,4930,4930,0
|
|
20240808,141600,1167614270,4930,4925,4955,4925,230
|
|
20240808,141500,1166477595,4950,4955,4955,4950,1979
|
|
20240808,141400,1156681045,4960,4960,4960,4960,0
|
|
20240808,141300,1156681045,4960,4965,4965,4960,1708
|
|
20240808,141200,1148205825,4965,4965,4965,4965,372
|
|
20240808,141100,1146358845,4965,4965,4965,4965,2
|
|
20240808,141000,1146348915,4965,4965,4970,4965,154
|
|
20240808,140900,1145584300,4965,4960,4975,4960,1385
|
|
20240808,140800,1138705105,4960,4980,4980,4960,347
|
|
20240808,140700,1136980300,4970,4980,4980,4970,469
|
|
20240808,140600,1134648920,4960,4970,4980,4960,6086
|
|
20240808,140500,1104394815,4970,4970,4970,4970,3
|
|
20240808,140400,1104379905,4970,4950,4970,4950,4186
|
|
20240808,140300,1083604105,4950,4950,4950,4950,100
|
|
20240808,140200,1083109105,4960,4960,4960,4960,0
|
|
20240808,140100,1083109105,4960,4960,4960,4960,0
|
|
20240808,140000,1083109105,4960,4940,4960,4940,1050
|
|
20240808,135900,1077902105,4960,4960,4960,4940,2096
|
|
20240808,135800,1067508220,4960,4960,4960,4960,721
|
|
20240808,135700,1063932060,4960,4950,4960,4925,1588
|
|
20240808,135600,1056081585,4955,4930,4955,4930,6385
|
|
20240808,135500,1024515345,4935,4935,4935,4915,420
|
|
20240808,135400,1022445965,4935,4925,4935,4925,2131
|
|
20240808,135300,1011934080,4925,4925,4925,4925,30
|
|
20240808,135200,1011786330,4945,4860,4945,4860,3520
|
|
20240808,135100,994486930,4845,4850,4850,4845,4723
|
|
20240808,135000,971601445,4855,4860,4860,4855,267
|
|
20240808,134900,970304850,4855,4865,4865,4855,161
|
|
20240808,134800,969522975,4875,4870,4875,4870,512
|
|
20240808,134700,967029495,4865,4865,4865,4865,110
|
|
20240808,134600,966494345,4860,4860,4865,4860,214
|
|
20240808,134500,965453355,4860,4860,4860,4860,949
|
|
20240808,134400,960841215,4840,4840,4840,4840,83
|
|
20240808,134300,960439495,4840,4845,4845,4840,90
|
|
20240808,134200,960003740,4850,4855,4855,4850,5223
|
|
20240808,134100,934666895,4860,4875,4875,4860,201
|
|
20240808,134000,933690020,4880,4880,4880,4880,0
|
|
20240808,133900,933690020,4880,4855,4880,4855,343
|
|
20240808,133800,932017205,4880,4860,4880,4860,4967
|
|
20240808,133700,907870825,4860,4870,4870,4855,1665
|
|
20240808,133600,899777690,4885,4870,4885,4870,556
|
|
20240808,133500,897068470,4875,4875,4875,4875,387
|
|
20240808,133400,895181845,4875,4910,4910,4875,2946
|
|
20240808,133300,880754245,4910,4920,4920,4910,1626
|
|
20240808,133200,872759155,4945,4945,4945,4945,481
|
|
20240808,133100,870380610,4945,4950,4950,4945,500
|
|
20240808,133000,867906610,4950,4940,4950,4940,959
|
|
20240808,132900,863162365,4945,4945,4945,4945,0
|
|
20240808,132800,863162365,4945,4940,4945,4940,485
|
|
20240808,132700,860765480,4940,4940,4940,4940,0
|
|
20240808,132600,860765480,4940,4940,4940,4940,1
|
|
20240808,132500,860760540,4940,4920,4940,4920,61
|
|
20240808,132400,860460200,4930,4925,4930,4920,1075
|
|
20240808,132300,855167080,4920,4930,4930,4920,924
|
|
20240808,132200,850615575,4930,4940,4940,4925,305
|
|
20240808,132100,849110265,4925,4930,4940,4925,1919
|
|
20240808,132000,839651055,4930,4930,4940,4925,909
|
|
20240808,131900,835170425,4920,4935,4935,4920,1974
|
|
20240808,131800,825437135,4945,4945,4945,4945,15
|
|
20240808,131700,825362960,4950,4950,4950,4950,32
|
|
20240808,131600,825204560,4955,4955,4955,4955,30
|
|
20240808,131500,825055910,4955,4955,4955,4955,471
|
|
20240808,131400,822722105,4935,4945,4960,4935,1908
|
|
20240808,131300,813292920,4965,4965,4965,4965,40
|
|
20240808,131200,813094320,4965,4945,4965,4940,2271
|
|
20240808,131100,801860255,4965,4960,4965,4945,8013
|
|
20240808,131000,762150840,4950,4935,4965,4935,3807
|
|
20240808,130900,743324320,4935,4925,4935,4925,3612
|
|
20240808,130800,725507145,4925,4900,4925,4900,685
|
|
20240808,130700,722140645,4930,4905,4930,4905,1387
|
|
20240808,130600,715310460,4885,4885,4885,4885,199
|
|
20240808,130500,714338345,4900,4900,4900,4900,0
|
|
20240808,130400,714338345,4900,4895,4900,4895,1562
|
|
20240808,130300,706686340,4890,4880,4890,4880,3071
|
|
20240808,130200,691698860,4890,4890,4890,4890,140
|
|
20240808,130100,691014260,4880,4880,4880,4880,300
|
|
20240808,130000,689550260,4880,4880,4880,4880,350
|
|
20240808,125900,687842260,4880,4880,4880,4880,3
|
|
20240808,125800,687827620,4880,4880,4880,4880,791
|
|
20240808,125700,683967540,4885,4890,4890,4885,115
|
|
20240808,125600,683405245,4890,4905,4905,4890,2802
|
|
20240808,125500,669677065,4905,4905,4905,4905,225
|
|
20240808,125400,668573440,4910,4910,4910,4910,276
|
|
20240808,125300,667218280,4910,4920,4920,4910,279
|
|
20240808,125200,665846440,4935,4930,4935,4920,750
|
|
20240808,125100,662152985,4930,4910,4930,4910,1461
|
|
20240808,125000,654973855,4910,4910,4910,4910,0
|
|
20240808,124900,654973855,4910,4910,4910,4910,326
|
|
20240808,124800,653373195,4910,4910,4910,4910,200
|
|
20240808,124700,652391195,4915,4915,4915,4915,20
|
|
20240808,124600,652292895,4915,4930,4930,4915,124
|
|
20240808,124500,651682835,4930,4930,4930,4930,300
|
|
20240808,124400,650203835,4930,4930,4930,4930,256
|
|
20240808,124300,648941755,4930,4930,4930,4930,2
|
|
20240808,124200,648931895,4930,4930,4930,4930,0
|
|
20240808,124100,648931895,4930,4925,4930,4925,350
|
|
20240808,124000,647207930,4930,4905,4930,4900,2797
|
|
20240808,123900,633488195,4910,4920,4920,4910,1940
|
|
20240808,123800,623952395,4935,4930,4935,4930,69
|
|
20240808,123700,623612220,4930,4920,4930,4910,1113
|
|
20240808,123600,618135955,4920,4910,4920,4910,1203
|
|
20240808,123500,612223210,4915,4900,4915,4900,102
|
|
20240808,123400,611722970,4905,4905,4905,4905,111
|
|
20240808,123300,611178515,4905,4915,4915,4905,732
|
|
20240808,123200,607586260,4910,4910,4915,4910,1014
|
|
20240808,123100,602607515,4910,4910,4910,4910,1235
|
|
20240808,123000,596543665,4910,4910,4910,4910,0
|
|
20240808,122900,596543665,4910,4890,4910,4890,115
|
|
20240808,122800,595981175,4900,4910,4910,4900,3116
|
|
20240808,122700,580707185,4915,4910,4915,4910,595
|
|
20240808,122600,577785685,4915,4915,4915,4915,834
|
|
20240808,122500,573686575,4905,4905,4905,4905,32
|
|
20240808,122400,573529615,4915,4905,4915,4905,724
|
|
20240808,122300,569976230,4905,4895,4905,4890,2547
|
|
20240808,122200,557495640,4895,4895,4895,4895,50
|
|
20240808,122100,557250890,4895,4895,4895,4895,0
|
|
20240808,122000,557250890,4895,4890,4895,4890,1359
|
|
20240808,121900,550598590,4895,4880,4895,4880,103
|
|
20240808,121800,550094850,4890,4890,4890,4890,955
|
|
20240808,121700,545424900,4885,4880,4885,4880,2807
|
|
20240808,121600,531712955,4885,4885,4885,4885,100
|
|
20240808,121500,531224455,4885,4885,4885,4885,20
|
|
20240808,121400,531126755,4870,4870,4870,4870,0
|
|
20240808,121300,531126755,4870,4870,4870,4870,200
|
|
20240808,121200,530152755,4870,4870,4870,4870,0
|
|
20240808,121100,530152755,4870,4870,4870,4870,40
|
|
20240808,121000,529957955,4880,4880,4880,4880,0
|
|
20240808,120900,529957955,4880,4880,4880,4880,114
|
|
20240808,120800,529401635,4880,4885,4885,4870,307
|
|
20240808,120700,527904285,4870,4880,4880,4870,327
|
|
20240808,120600,526308535,4880,4870,4880,4870,2308
|
|
20240808,120500,515046835,4880,4860,4880,4860,121
|
|
20240808,120400,514456765,4870,4865,4870,4865,1790
|
|
20240808,120300,505740075,4860,4865,4865,4860,54
|
|
20240808,120200,505477630,4860,4850,4860,4850,304
|
|
20240808,120100,504000690,4860,4860,4860,4860,449
|
|
20240808,120000,501818550,4850,4840,4855,4840,6545
|
|
20240808,115900,470087125,4835,4835,4835,4835,0
|
|
20240808,115800,470087125,4835,4835,4835,4835,136
|
|
20240808,115700,469429565,4835,4835,4835,4835,1
|
|
20240808,115600,469424730,4825,4825,4825,4825,0
|
|
20240808,115500,469424730,4825,4825,4825,4825,1
|
|
20240808,115400,469419905,4835,4835,4835,4830,396
|
|
20240808,115300,467507215,4825,4825,4825,4825,0
|
|
20240808,115200,467507215,4825,4830,4830,4825,46
|
|
20240808,115100,467285215,4830,4835,4835,4830,99
|
|
20240808,115000,466806795,4825,4825,4825,4825,3
|
|
20240808,114900,466792320,4835,4835,4835,4835,10
|
|
20240808,114800,466743970,4835,4840,4840,4835,101
|
|
20240808,114700,466255135,4840,4840,4840,4840,1
|
|
20240808,114600,466250295,4840,4840,4840,4840,20
|
|
20240808,114500,466153495,4825,4825,4825,4825,37
|
|
20240808,114400,465974970,4825,4825,4825,4825,50
|
|
20240808,114300,465733720,4825,4825,4825,4825,0
|
|
20240808,114200,465733720,4825,4825,4825,4825,11
|
|
20240808,114100,465680645,4825,4825,4825,4825,1
|
|
20240808,114000,465675820,4810,4810,4810,4810,0
|
|
20240808,113900,465675820,4810,4810,4810,4810,0
|
|
20240808,113800,465675820,4810,4810,4810,4810,0
|
|
20240808,113700,465675820,4810,4810,4810,4810,171
|
|
20240808,113600,464853310,4820,4825,4825,4820,73
|
|
20240808,113500,464501100,4835,4835,4835,4835,0
|
|
20240808,113400,464501100,4835,4835,4835,4835,0
|
|
20240808,113300,464501100,4835,4820,4835,4820,2
|
|
20240808,113200,464491445,4840,4840,4840,4840,0
|
|
20240808,113100,464491445,4840,4835,4840,4810,126
|
|
20240808,113000,463883930,4830,4830,4830,4830,8
|
|
20240808,112900,463845290,4830,4830,4830,4830,203
|
|
20240808,112800,462864800,4830,4830,4830,4830,0
|
|
20240808,112700,462864800,4830,4830,4830,4830,1620
|
|
20240808,112600,455040200,4830,4830,4830,4830,6
|
|
20240808,112500,455011220,4810,4810,4810,4810,0
|
|
20240808,112400,455011220,4810,4810,4810,4810,60
|
|
20240808,112300,454722620,4815,4815,4815,4815,79
|
|
20240808,112200,454342235,4815,4815,4815,4815,100
|
|
20240808,112100,453860735,4815,4815,4815,4815,20
|
|
20240808,112000,453764435,4815,4815,4815,4815,500
|
|
20240808,111900,451356935,4820,4820,4820,4820,35
|
|
20240808,111800,451188235,4820,4820,4820,4820,1673
|
|
20240808,111700,443124375,4820,4820,4820,4820,400
|
|
20240808,111600,441196375,4825,4825,4825,4825,300
|
|
20240808,111500,439748875,4840,4840,4840,4840,500
|
|
20240808,111400,437328875,4840,4840,4840,4840,373
|
|
20240808,111300,435523555,4835,4835,4835,4835,70
|
|
20240808,111200,435185105,4830,4825,4830,4825,159
|
|
20240808,111100,434417630,4825,4825,4825,4825,0
|
|
20240808,111000,434417630,4825,4825,4825,4825,1
|
|
20240808,110900,434412805,4825,4825,4825,4825,0
|
|
20240808,110800,434412805,4825,4825,4825,4825,110
|
|
20240808,110700,433882055,4825,4825,4825,4825,500
|
|
20240808,110600,431469555,4825,4840,4840,4825,533
|
|
20240808,110500,428890285,4840,4840,4840,4840,0
|
|
20240808,110400,428890285,4840,4840,4840,4840,0
|
|
20240808,110300,428890285,4840,4840,4840,4840,0
|
|
20240808,110200,428890285,4840,4840,4840,4840,0
|
|
20240808,110100,428890285,4840,4840,4840,4840,0
|
|
20240808,110000,428890285,4840,4820,4840,4815,550
|
|
20240808,105900,426240780,4835,4835,4835,4835,60
|
|
20240808,105800,425950680,4835,4835,4835,4835,72
|
|
20240808,105700,425602560,4835,4835,4835,4835,198
|
|
20240808,105600,424645230,4835,4835,4835,4835,0
|
|
20240808,105500,424645230,4835,4820,4835,4820,15
|
|
20240808,105400,424572720,4835,4830,4835,4830,1254
|
|
20240808,105300,418512130,4830,4830,4830,4830,0
|
|
20240808,105200,418512130,4830,4825,4830,4825,501
|
|
20240808,105100,416094300,4830,4830,4830,4830,0
|
|
20240808,105000,416094300,4830,4830,4830,4830,0
|
|
20240808,104900,416094300,4830,4830,4830,4830,0
|
|
20240808,104800,416094300,4830,4830,4830,4830,56
|
|
20240808,104700,415823820,4830,4810,4830,4810,206
|
|
20240808,104600,414832840,4810,4810,4810,4810,200
|
|
20240808,104500,413870840,4830,4830,4830,4830,0
|
|
20240808,104400,413870840,4830,4825,4830,4825,178
|
|
20240808,104300,413011490,4825,4795,4825,4795,65
|
|
20240808,104200,412697985,4790,4800,4800,4790,481
|
|
20240808,104100,410393690,4805,4810,4810,4805,2
|
|
20240808,104000,410384075,4815,4825,4825,4815,234
|
|
20240808,103900,409255035,4825,4825,4825,4800,1042
|
|
20240808,103800,404252385,4820,4820,4820,4820,23
|
|
20240808,103700,404141525,4795,4800,4800,4795,1000
|
|
20240808,103600,399345335,4795,4795,4800,4795,588
|
|
20240808,103500,396525870,4800,4800,4800,4800,0
|
|
20240808,103400,396525870,4800,4800,4800,4790,728
|
|
20240808,103300,393036225,4795,4795,4795,4795,1
|
|
20240808,103200,393031430,4825,4825,4825,4825,10
|
|
20240808,103100,392983180,4825,4825,4825,4825,0
|
|
20240808,103000,392983180,4825,4795,4825,4795,2001
|
|
20240808,102900,383388355,4795,4795,4795,4795,10
|
|
20240808,102800,383340405,4790,4800,4800,4790,111
|
|
20240808,102700,382808615,4815,4815,4815,4815,0
|
|
20240808,102600,382808615,4815,4810,4815,4810,245
|
|
20240808,102500,381629115,4790,4790,4790,4790,0
|
|
20240808,102400,381629115,4790,4795,4795,4790,23
|
|
20240808,102300,381518940,4795,4795,4795,4795,30
|
|
20240808,102200,381375090,4800,4805,4810,4800,1256
|
|
20240808,102100,375346205,4810,4830,4830,4810,2401
|
|
20240808,102000,363784980,4835,4830,4835,4830,229
|
|
20240808,101900,362677910,4845,4840,4845,4830,631
|
|
20240808,101800,359621650,4840,4835,4840,4835,31
|
|
20240808,101700,359471715,4840,4840,4840,4840,0
|
|
20240808,101600,359471715,4840,4840,4840,4840,0
|
|
20240808,101500,359471715,4840,4850,4850,4840,35
|
|
20240808,101400,359302005,4850,4850,4850,4850,1050
|
|
20240808,101300,354209505,4850,4825,4850,4825,32
|
|
20240808,101200,354054330,4820,4825,4825,4820,1888
|
|
20240808,101100,344949730,4825,4855,4855,4825,679
|
|
20240808,101000,341659055,4855,4835,4855,4835,200
|
|
20240808,100900,340690125,4835,4820,4835,4820,190
|
|
20240808,100800,339772885,4820,4830,4830,4820,1139
|
|
20240808,100700,334281515,4830,4830,4830,4830,100
|
|
20240808,100600,333798515,4830,4830,4830,4830,0
|
|
20240808,100500,333798515,4830,4825,4830,4825,1132
|
|
20240808,100400,328336425,4820,4820,4820,4820,23
|
|
20240808,100300,328225565,4820,4805,4820,4805,832
|
|
20240808,100200,324221610,4805,4795,4805,4780,752
|
|
20240808,100100,320626595,4800,4805,4805,4800,80
|
|
20240808,100000,320242445,4805,4830,4830,4805,560
|
|
20240808,095900,317550145,4830,4830,4830,4830,2
|
|
20240808,095800,317540485,4805,4830,4830,4805,49
|
|
20240808,095700,317304990,4840,4825,4840,4825,420
|
|
20240808,095600,315278440,4825,4795,4825,4795,821
|
|
20240808,095500,311327245,4795,4795,4800,4795,213
|
|
20240808,095400,310305905,4795,4755,4795,4755,124
|
|
20240808,095300,309716210,4760,4795,4795,4760,39
|
|
20240808,095200,309530535,4755,4755,4755,4755,0
|
|
20240808,095100,309530535,4755,4755,4755,4755,0
|
|
20240808,095000,309530535,4755,4770,4785,4750,2925
|
|
20240808,094900,295589355,4770,4765,4770,4765,418
|
|
20240808,094800,293596495,4765,4770,4770,4765,61
|
|
20240808,094700,293305725,4775,4775,4775,4770,470
|
|
20240808,094600,291062140,4780,4795,4795,4780,3317
|
|
20240808,094500,275192595,4790,4790,4790,4790,400
|
|
20240808,094400,273276595,4790,4790,4790,4790,0
|
|
20240808,094300,273276595,4790,4815,4815,4790,191
|
|
20240808,094200,272360680,4790,4795,4795,4790,2054
|
|
20240808,094100,262518290,4825,4800,4825,4795,469
|
|
20240808,094000,260268915,4825,4825,4825,4800,745
|
|
20240808,093900,256682815,4820,4820,4820,4820,100
|
|
20240808,093800,256200815,4820,4820,4820,4820,5
|
|
20240808,093700,256176715,4820,4795,4820,4795,405
|
|
20240808,093600,254234615,4820,4815,4830,4795,3987
|
|
20240808,093500,235074195,4830,4810,4830,4810,43
|
|
20240808,093400,234867305,4805,4805,4805,4805,940
|
|
20240808,093300,230350605,4820,4800,4820,4800,3189
|
|
20240808,093200,215023405,4805,4850,4850,4805,4863
|
|
20240808,093100,191595070,4850,4845,4850,4845,512
|
|
20240808,093000,189111875,4850,4840,4850,4840,3926
|
|
20240808,092900,170097305,4840,4840,4840,4840,70
|
|
20240808,092800,169758505,4835,4835,4845,4835,1705
|
|
20240808,092700,161507985,4825,4825,4825,4825,1765
|
|
20240808,092600,152991860,4810,4825,4825,4810,604
|
|
20240808,092500,150078130,4815,4800,4815,4800,2585
|
|
20240808,092400,137632045,4800,4800,4800,4800,530
|
|
20240808,092300,135088045,4815,4815,4815,4815,0
|
|
20240808,092200,135088045,4815,4815,4825,4795,5210
|
|
20240808,092100,110047645,4815,4840,4840,4815,4723
|
|
20240808,092000,87188600,4850,4820,4855,4815,139
|
|
20240808,091900,86518360,4815,4815,4815,4815,923
|
|
20240808,091800,82074115,4815,4790,4815,4790,3193
|
|
20240808,091700,66738785,4780,4780,4780,4780,38
|
|
20240808,091600,66557145,4770,4765,4770,4765,347
|
|
20240808,091500,64902505,4745,4745,4745,4745,72
|
|
20240808,091400,64560865,4745,4750,4750,4745,1843
|
|
20240808,091300,55815815,4765,4745,4765,4745,132
|
|
20240808,091200,55186875,4750,4750,4750,4750,0
|
|
20240808,091100,55186875,4750,4755,4755,4750,1745
|
|
20240808,091000,46890510,4755,4770,4770,4755,588
|
|
20240808,090900,44088580,4775,4790,4790,4775,900
|
|
20240808,090800,39786045,4790,4790,4790,4790,15
|
|
20240808,090700,39714195,4790,4790,4790,4790,110
|
|
20240808,090600,39187295,4790,4780,4820,4780,5
|
|
20240808,090500,39163305,4785,4815,4825,4775,661
|
|
20240808,090400,35990470,4800,4825,4885,4800,257
|
|
20240808,090300,34745430,4825,4800,4825,4800,307
|
|
20240808,090200,33265885,4790,4730,4790,4730,1981
|
|
20240808,090100,23844415,4730,4785,4785,4730,2188
|
|
20240808,090000,13441695,4790,4820,4820,4790,2795
|