731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,210800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,210700,2254989660,6200,6200,6200,6200,0
|
|
20240826,210600,2254989660,6200,6200,6200,6200,0
|
|
20240826,210500,2254989660,6200,6200,6200,6200,0
|
|
20240826,210400,2254989660,6200,6200,6200,6200,0
|
|
20240826,210300,2254989660,6200,6200,6200,6200,0
|
|
20240826,210200,2254989660,6200,6200,6200,6200,0
|
|
20240826,210100,2254989660,6200,6200,6200,6200,0
|
|
20240826,210000,2254989660,6200,6200,6200,6200,0
|
|
20240826,205900,2254989660,6200,6200,6200,6200,0
|
|
20240826,205800,2254989660,6200,6200,6200,6200,0
|
|
20240826,205700,2254989660,6200,6200,6200,6200,0
|
|
20240826,205600,2254989660,6200,6200,6200,6200,0
|
|
20240826,205500,2254989660,6200,6200,6200,6200,0
|
|
20240826,205400,2254989660,6200,6200,6200,6200,0
|
|
20240826,205300,2254989660,6200,6200,6200,6200,0
|
|
20240826,205200,2254989660,6200,6200,6200,6200,0
|
|
20240826,205100,2254989660,6200,6200,6200,6200,0
|
|
20240826,205000,2254989660,6200,6200,6200,6200,0
|
|
20240826,204900,2254989660,6200,6200,6200,6200,0
|
|
20240826,204800,2254989660,6200,6200,6200,6200,0
|
|
20240826,204700,2254989660,6200,6200,6200,6200,0
|
|
20240826,204600,2254989660,6200,6200,6200,6200,0
|
|
20240826,204500,2254989660,6200,6200,6200,6200,0
|
|
20240826,204400,2254989660,6200,6200,6200,6200,0
|
|
20240826,204300,2254989660,6200,6200,6200,6200,0
|
|
20240826,204200,2254989660,6200,6200,6200,6200,0
|
|
20240826,204100,2254989660,6200,6200,6200,6200,0
|
|
20240826,204000,2254989660,6200,6200,6200,6200,0
|
|
20240826,203900,2254989660,6200,6200,6200,6200,0
|
|
20240826,203800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,203700,2254989660,6200,6200,6200,6200,0
|
|
20240826,203600,2254989660,6200,6200,6200,6200,0
|
|
20240826,203500,2254989660,6200,6200,6200,6200,0
|
|
20240826,203400,2254989660,6200,6200,6200,6200,0
|
|
20240826,203300,2254989660,6200,6200,6200,6200,0
|
|
20240826,203200,2254989660,6200,6200,6200,6200,0
|
|
20240826,203100,2254989660,6200,6200,6200,6200,0
|
|
20240826,203000,2254989660,6200,6200,6200,6200,0
|
|
20240826,202900,2254989660,6200,6200,6200,6200,0
|
|
20240826,202800,2254989660,6200,6200,6200,6200,0
|
|
20240826,202700,2254989660,6200,6200,6200,6200,0
|
|
20240826,202600,2254989660,6200,6200,6200,6200,0
|
|
20240826,202500,2254989660,6200,6200,6200,6200,0
|
|
20240826,202400,2254989660,6200,6200,6200,6200,0
|
|
20240826,202300,2254989660,6200,6200,6200,6200,0
|
|
20240826,202200,2254989660,6200,6200,6200,6200,0
|
|
20240826,202100,2254989660,6200,6200,6200,6200,0
|
|
20240826,202000,2254989660,6200,6200,6200,6200,0
|
|
20240826,201900,2254989660,6200,6200,6200,6200,0
|
|
20240826,201800,2254989660,6200,6200,6200,6200,0
|
|
20240826,201700,2254989660,6200,6200,6200,6200,0
|
|
20240826,201600,2254989660,6200,6200,6200,6200,0
|
|
20240826,201500,2254989660,6200,6200,6200,6200,0
|
|
20240826,201400,2254989660,6200,6200,6200,6200,0
|
|
20240826,201300,2254989660,6200,6200,6200,6200,0
|
|
20240826,201200,2254989660,6200,6200,6200,6200,0
|
|
20240826,201100,2254989660,6200,6200,6200,6200,0
|
|
20240826,201000,2254989660,6200,6200,6200,6200,0
|
|
20240826,200900,2254989660,6200,6200,6200,6200,0
|
|
20240826,200800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,200700,2254989660,6200,6200,6200,6200,0
|
|
20240826,200600,2254989660,6200,6200,6200,6200,0
|
|
20240826,200500,2254989660,6200,6200,6200,6200,0
|
|
20240826,200400,2254989660,6200,6200,6200,6200,0
|
|
20240826,200300,2254989660,6200,6200,6200,6200,0
|
|
20240826,200200,2254989660,6200,6200,6200,6200,0
|
|
20240826,200100,2254989660,6200,6200,6200,6200,0
|
|
20240826,200000,2254989660,6200,6200,6200,6200,0
|
|
20240826,195900,2254989660,6200,6200,6200,6200,0
|
|
20240826,195800,2254989660,6200,6200,6200,6200,0
|
|
20240826,195700,2254989660,6200,6200,6200,6200,0
|
|
20240826,195600,2254989660,6200,6200,6200,6200,0
|
|
20240826,195500,2254989660,6200,6200,6200,6200,0
|
|
20240826,195400,2254989660,6200,6200,6200,6200,0
|
|
20240826,195300,2254989660,6200,6200,6200,6200,0
|
|
20240826,195200,2254989660,6200,6200,6200,6200,0
|
|
20240826,195100,2254989660,6200,6200,6200,6200,0
|
|
20240826,195000,2254989660,6200,6200,6200,6200,0
|
|
20240826,194900,2254989660,6200,6200,6200,6200,0
|
|
20240826,194800,2254989660,6200,6200,6200,6200,0
|
|
20240826,194700,2254989660,6200,6200,6200,6200,0
|
|
20240826,194600,2254989660,6200,6200,6200,6200,0
|
|
20240826,194500,2254989660,6200,6200,6200,6200,0
|
|
20240826,194400,2254989660,6200,6200,6200,6200,0
|
|
20240826,194300,2254989660,6200,6200,6200,6200,0
|
|
20240826,194200,2254989660,6200,6200,6200,6200,0
|
|
20240826,194100,2254989660,6200,6200,6200,6200,0
|
|
20240826,194000,2254989660,6200,6200,6200,6200,0
|
|
20240826,193900,2254989660,6200,6200,6200,6200,0
|
|
20240826,193800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,193700,2254989660,6200,6200,6200,6200,0
|
|
20240826,193600,2254989660,6200,6200,6200,6200,0
|
|
20240826,193500,2254989660,6200,6200,6200,6200,0
|
|
20240826,193400,2254989660,6200,6200,6200,6200,0
|
|
20240826,193300,2254989660,6200,6200,6200,6200,0
|
|
20240826,193200,2254989660,6200,6200,6200,6200,0
|
|
20240826,193100,2254989660,6200,6200,6200,6200,0
|
|
20240826,193000,2254989660,6200,6200,6200,6200,0
|
|
20240826,192900,2254989660,6200,6200,6200,6200,0
|
|
20240826,192800,2254989660,6200,6200,6200,6200,0
|
|
20240826,192700,2254989660,6200,6200,6200,6200,0
|
|
20240826,192600,2254989660,6200,6200,6200,6200,0
|
|
20240826,192500,2254989660,6200,6200,6200,6200,0
|
|
20240826,192400,2254989660,6200,6200,6200,6200,0
|
|
20240826,192300,2254989660,6200,6200,6200,6200,0
|
|
20240826,192200,2254989660,6200,6200,6200,6200,0
|
|
20240826,192100,2254989660,6200,6200,6200,6200,0
|
|
20240826,192000,2254989660,6200,6200,6200,6200,0
|
|
20240826,191900,2254989660,6200,6200,6200,6200,0
|
|
20240826,191800,2254989660,6200,6200,6200,6200,0
|
|
20240826,191700,2254989660,6200,6200,6200,6200,0
|
|
20240826,191600,2254989660,6200,6200,6200,6200,0
|
|
20240826,191500,2254989660,6200,6200,6200,6200,0
|
|
20240826,191400,2254989660,6200,6200,6200,6200,0
|
|
20240826,191300,2254989660,6200,6200,6200,6200,0
|
|
20240826,191200,2254989660,6200,6200,6200,6200,0
|
|
20240826,191100,2254989660,6200,6200,6200,6200,0
|
|
20240826,191000,2254989660,6200,6200,6200,6200,0
|
|
20240826,190900,2254989660,6200,6200,6200,6200,0
|
|
20240826,190800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,190700,2254989660,6200,6200,6200,6200,0
|
|
20240826,190600,2254989660,6200,6200,6200,6200,0
|
|
20240826,190500,2254989660,6200,6200,6200,6200,0
|
|
20240826,190400,2254989660,6200,6200,6200,6200,0
|
|
20240826,190300,2254989660,6200,6200,6200,6200,0
|
|
20240826,190200,2254989660,6200,6200,6200,6200,0
|
|
20240826,190100,2254989660,6200,6200,6200,6200,0
|
|
20240826,190000,2254989660,6200,6200,6200,6200,0
|
|
20240826,185900,2254989660,6200,6200,6200,6200,0
|
|
20240826,185800,2254989660,6200,6200,6200,6200,0
|
|
20240826,185700,2254989660,6200,6200,6200,6200,0
|
|
20240826,185600,2254989660,6200,6200,6200,6200,0
|
|
20240826,185500,2254989660,6200,6200,6200,6200,0
|
|
20240826,185400,2254989660,6200,6200,6200,6200,0
|
|
20240826,185300,2254989660,6200,6200,6200,6200,0
|
|
20240826,185200,2254989660,6200,6200,6200,6200,0
|
|
20240826,185100,2254989660,6200,6200,6200,6200,0
|
|
20240826,185000,2254989660,6200,6200,6200,6200,0
|
|
20240826,184900,2254989660,6200,6200,6200,6200,0
|
|
20240826,184800,2254989660,6200,6200,6200,6200,0
|
|
20240826,184700,2254989660,6200,6200,6200,6200,0
|
|
20240826,184600,2254989660,6200,6200,6200,6200,0
|
|
20240826,184500,2254989660,6200,6200,6200,6200,0
|
|
20240826,184400,2254989660,6200,6200,6200,6200,0
|
|
20240826,184300,2254989660,6200,6200,6200,6200,0
|
|
20240826,184200,2254989660,6200,6200,6200,6200,0
|
|
20240826,184100,2254989660,6200,6200,6200,6200,0
|
|
20240826,184000,2254989660,6200,6200,6200,6200,0
|
|
20240826,183900,2254989660,6200,6200,6200,6200,0
|
|
20240826,183800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,183700,2254989660,6200,6200,6200,6200,0
|
|
20240826,183600,2254989660,6200,6200,6200,6200,0
|
|
20240826,183500,2254989660,6200,6200,6200,6200,0
|
|
20240826,183400,2254989660,6200,6200,6200,6200,0
|
|
20240826,183300,2254989660,6200,6200,6200,6200,0
|
|
20240826,183200,2254989660,6200,6200,6200,6200,0
|
|
20240826,183100,2254989660,6200,6200,6200,6200,0
|
|
20240826,183000,2254989660,6200,6200,6200,6200,0
|
|
20240826,182900,2254989660,6200,6200,6200,6200,0
|
|
20240826,182800,2254989660,6200,6200,6200,6200,0
|
|
20240826,182700,2254989660,6200,6200,6200,6200,0
|
|
20240826,182600,2254989660,6200,6200,6200,6200,0
|
|
20240826,182500,2254989660,6200,6200,6200,6200,0
|
|
20240826,182400,2254989660,6200,6200,6200,6200,0
|
|
20240826,182300,2254989660,6200,6200,6200,6200,0
|
|
20240826,182200,2254989660,6200,6200,6200,6200,0
|
|
20240826,182100,2254989660,6200,6200,6200,6200,0
|
|
20240826,182000,2254989660,6200,6200,6200,6200,0
|
|
20240826,181900,2254989660,6200,6200,6200,6200,0
|
|
20240826,181800,2254989660,6200,6200,6200,6200,0
|
|
20240826,181700,2254989660,6200,6200,6200,6200,0
|
|
20240826,181600,2254989660,6200,6200,6200,6200,0
|
|
20240826,181500,2254989660,6200,6200,6200,6200,0
|
|
20240826,181400,2254989660,6200,6200,6200,6200,0
|
|
20240826,181300,2254989660,6200,6200,6200,6200,0
|
|
20240826,181200,2254989660,6200,6200,6200,6200,0
|
|
20240826,181100,2254989660,6200,6200,6200,6200,0
|
|
20240826,181000,2254989660,6200,6200,6200,6200,0
|
|
20240826,180900,2254989660,6200,6200,6200,6200,0
|
|
20240826,180800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,180700,2254989660,6200,6200,6200,6200,0
|
|
20240826,180600,2254989660,6200,6200,6200,6200,0
|
|
20240826,180500,2254989660,6200,6200,6200,6200,0
|
|
20240826,180400,2254989660,6200,6200,6200,6200,0
|
|
20240826,180300,2254989660,6200,6200,6200,6200,0
|
|
20240826,180200,2254989660,6200,6200,6200,6200,0
|
|
20240826,180100,2254989660,6200,6200,6200,6200,0
|
|
20240826,180000,2254989660,6200,6200,6200,6200,0
|
|
20240826,175900,2254989660,6200,6200,6200,6200,0
|
|
20240826,175800,2254989660,6200,6200,6200,6200,0
|
|
20240826,175700,2254989660,6200,6200,6200,6200,0
|
|
20240826,175600,2254989660,6200,6200,6200,6200,0
|
|
20240826,175500,2254989660,6200,6200,6200,6200,0
|
|
20240826,175400,2254989660,6200,6200,6200,6200,0
|
|
20240826,175300,2254989660,6200,6200,6200,6200,0
|
|
20240826,175200,2254989660,6200,6200,6200,6200,0
|
|
20240826,175100,2254989660,6200,6200,6200,6200,0
|
|
20240826,175000,2254989660,6200,6200,6200,6200,0
|
|
20240826,174900,2254989660,6200,6200,6200,6200,0
|
|
20240826,174800,2254989660,6200,6200,6200,6200,0
|
|
20240826,174700,2254989660,6200,6200,6200,6200,0
|
|
20240826,174600,2254989660,6200,6200,6200,6200,0
|
|
20240826,174500,2254989660,6200,6200,6200,6200,0
|
|
20240826,174400,2254989660,6200,6200,6200,6200,0
|
|
20240826,174300,2254989660,6200,6200,6200,6200,0
|
|
20240826,174200,2254989660,6200,6200,6200,6200,0
|
|
20240826,174100,2254989660,6200,6200,6200,6200,0
|
|
20240826,174000,2254989660,6200,6200,6200,6200,0
|
|
20240826,173900,2254989660,6200,6200,6200,6200,0
|
|
20240826,173800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,173700,2254989660,6200,6200,6200,6200,0
|
|
20240826,173600,2254989660,6200,6200,6200,6200,0
|
|
20240826,173500,2254989660,6200,6200,6200,6200,0
|
|
20240826,173400,2254989660,6200,6200,6200,6200,0
|
|
20240826,173300,2254989660,6200,6200,6200,6200,0
|
|
20240826,173200,2254989660,6200,6200,6200,6200,0
|
|
20240826,173100,2254989660,6200,6200,6200,6200,0
|
|
20240826,173000,2254989660,6200,6200,6200,6200,0
|
|
20240826,172900,2254989660,6200,6200,6200,6200,0
|
|
20240826,172800,2254989660,6200,6200,6200,6200,0
|
|
20240826,172700,2254989660,6200,6200,6200,6200,0
|
|
20240826,172600,2254989660,6200,6200,6200,6200,0
|
|
20240826,172500,2254989660,6200,6200,6200,6200,0
|
|
20240826,172400,2254989660,6200,6200,6200,6200,0
|
|
20240826,172300,2254989660,6200,6200,6200,6200,0
|
|
20240826,172200,2254989660,6200,6200,6200,6200,0
|
|
20240826,172100,2254989660,6200,6200,6200,6200,0
|
|
20240826,172000,2254989660,6200,6200,6200,6200,0
|
|
20240826,171900,2254989660,6200,6200,6200,6200,0
|
|
20240826,171800,2254989660,6200,6200,6200,6200,0
|
|
20240826,171700,2254989660,6200,6200,6200,6200,0
|
|
20240826,171600,2254989660,6200,6200,6200,6200,0
|
|
20240826,171500,2254989660,6200,6200,6200,6200,0
|
|
20240826,171400,2254989660,6200,6200,6200,6200,0
|
|
20240826,171300,2254989660,6200,6200,6200,6200,0
|
|
20240826,171200,2254989660,6200,6200,6200,6200,0
|
|
20240826,171100,2254989660,6200,6200,6200,6200,0
|
|
20240826,171000,2254989660,6200,6200,6200,6200,0
|
|
20240826,170900,2254989660,6200,6200,6200,6200,0
|
|
20240826,170800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,170700,2254989660,6200,6200,6200,6200,0
|
|
20240826,170600,2254989660,6200,6200,6200,6200,0
|
|
20240826,170500,2254989660,6200,6200,6200,6200,0
|
|
20240826,170400,2254989660,6200,6200,6200,6200,0
|
|
20240826,170300,2254989660,6200,6200,6200,6200,0
|
|
20240826,170200,2254989660,6200,6200,6200,6200,0
|
|
20240826,170100,2254989660,6200,6200,6200,6200,0
|
|
20240826,170000,2254989660,6200,6200,6200,6200,0
|
|
20240826,165900,2254989660,6200,6200,6200,6200,0
|
|
20240826,165800,2254989660,6200,6200,6200,6200,0
|
|
20240826,165700,2254989660,6200,6200,6200,6200,0
|
|
20240826,165600,2254989660,6200,6200,6200,6200,0
|
|
20240826,165500,2254989660,6200,6200,6200,6200,0
|
|
20240826,165400,2254989660,6200,6200,6200,6200,0
|
|
20240826,165300,2254989660,6200,6200,6200,6200,0
|
|
20240826,165200,2254989660,6200,6200,6200,6200,0
|
|
20240826,165100,2254989660,6200,6200,6200,6200,0
|
|
20240826,165000,2254989660,6200,6200,6200,6200,0
|
|
20240826,164900,2254989660,6200,6200,6200,6200,0
|
|
20240826,164800,2254989660,6200,6200,6200,6200,0
|
|
20240826,164700,2254989660,6200,6200,6200,6200,0
|
|
20240826,164600,2254989660,6200,6200,6200,6200,0
|
|
20240826,164500,2254989660,6200,6200,6200,6200,0
|
|
20240826,164400,2254989660,6200,6200,6200,6200,0
|
|
20240826,164300,2254989660,6200,6200,6200,6200,0
|
|
20240826,164200,2254989660,6200,6200,6200,6200,0
|
|
20240826,164100,2254989660,6200,6200,6200,6200,0
|
|
20240826,164000,2254989660,6200,6200,6200,6200,0
|
|
20240826,163900,2254989660,6200,6200,6200,6200,0
|
|
20240826,163800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,163700,2254989660,6200,6200,6200,6200,0
|
|
20240826,163600,2254989660,6200,6200,6200,6200,0
|
|
20240826,163500,2254989660,6200,6200,6200,6200,0
|
|
20240826,163400,2254989660,6200,6200,6200,6200,0
|
|
20240826,163300,2254989660,6200,6200,6200,6200,0
|
|
20240826,163200,2254989660,6200,6200,6200,6200,0
|
|
20240826,163100,2254989660,6200,6200,6200,6200,0
|
|
20240826,163000,2254989660,6200,6200,6200,6200,0
|
|
20240826,162900,2254989660,6200,6200,6200,6200,0
|
|
20240826,162800,2254989660,6200,6200,6200,6200,0
|
|
20240826,162700,2254989660,6200,6200,6200,6200,0
|
|
20240826,162600,2254989660,6200,6200,6200,6200,0
|
|
20240826,162500,2254989660,6200,6200,6200,6200,0
|
|
20240826,162400,2254989660,6200,6200,6200,6200,0
|
|
20240826,162300,2254989660,6200,6200,6200,6200,0
|
|
20240826,162200,2254989660,6200,6200,6200,6200,0
|
|
20240826,162100,2254989660,6200,6200,6200,6200,0
|
|
20240826,162000,2254989660,6200,6200,6200,6200,0
|
|
20240826,161900,2254989660,6200,6200,6200,6200,0
|
|
20240826,161800,2254989660,6200,6200,6200,6200,0
|
|
20240826,161700,2254989660,6200,6200,6200,6200,0
|
|
20240826,161600,2254989660,6200,6200,6200,6200,0
|
|
20240826,161500,2254989660,6200,6200,6200,6200,0
|
|
20240826,161400,2254989660,6200,6200,6200,6200,0
|
|
20240826,161300,2254989660,6200,6200,6200,6200,0
|
|
20240826,161200,2254989660,6200,6200,6200,6200,0
|
|
20240826,161100,2254989660,6200,6200,6200,6200,0
|
|
20240826,161000,2254989660,6200,6200,6200,6200,0
|
|
20240826,160900,2254989660,6200,6200,6200,6200,0
|
|
20240826,160800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,160700,2254989660,6200,6200,6200,6200,0
|
|
20240826,160600,2254989660,6200,6200,6200,6200,0
|
|
20240826,160500,2254989660,6200,6200,6200,6200,0
|
|
20240826,160400,2254989660,6200,6200,6200,6200,0
|
|
20240826,160300,2254989660,6200,6200,6200,6200,0
|
|
20240826,160200,2254989660,6200,6200,6200,6200,0
|
|
20240826,160100,2254989660,6200,6200,6200,6200,0
|
|
20240826,160000,2254989660,6200,6200,6200,6200,0
|
|
20240826,155900,2254989660,6200,6200,6200,6200,0
|
|
20240826,155800,2254989660,6200,6200,6200,6200,0
|
|
20240826,155700,2254989660,6200,6200,6200,6200,0
|
|
20240826,155600,2254989660,6200,6200,6200,6200,0
|
|
20240826,155500,2254989660,6200,6200,6200,6200,0
|
|
20240826,155400,2254989660,6200,6200,6200,6200,0
|
|
20240826,155300,2254989660,6200,6200,6200,6200,0
|
|
20240826,155200,2254989660,6200,6200,6200,6200,0
|
|
20240826,155100,2254989660,6200,6200,6200,6200,0
|
|
20240826,155000,2254989660,6200,6200,6200,6200,0
|
|
20240826,154900,2254989660,6200,6200,6200,6200,0
|
|
20240826,154800,2254989660,6200,6200,6200,6200,0
|
|
20240826,154700,2254989660,6200,6200,6200,6200,0
|
|
20240826,154600,2254989660,6200,6200,6200,6200,0
|
|
20240826,154500,2254989660,6200,6200,6200,6200,0
|
|
20240826,154400,2254989660,6200,6200,6200,6200,0
|
|
20240826,154300,2254989660,6200,6200,6200,6200,0
|
|
20240826,154200,2254989660,6200,6200,6200,6200,0
|
|
20240826,154100,2254989660,6200,6200,6200,6200,0
|
|
20240826,154000,2254989660,6200,6200,6200,6200,0
|
|
20240826,153900,2254989660,6200,6200,6200,6200,0
|
|
20240826,153800,2254989660,6200,6200,6200,6200,12403
|
|
20240826,153700,2254989660,6200,6200,6200,6200,0
|
|
20240826,153600,2254989660,6200,6200,6200,6200,0
|
|
20240826,153500,2254989660,6200,6200,6200,6200,0
|
|
20240826,153400,2254989660,6200,6200,6200,6200,0
|
|
20240826,153300,2254989660,6200,6200,6200,6200,0
|
|
20240826,153200,2254989660,6200,6200,6200,6200,0
|
|
20240826,153100,2254989660,6200,6200,6200,6200,0
|
|
20240826,153000,2254989660,6200,6200,6200,6200,12403
|
|
20240826,152900,2178091060,6110,6110,6110,6110,0
|
|
20240826,152800,2178091060,6110,6110,6110,6110,0
|
|
20240826,152700,2178091060,6110,6110,6110,6110,0
|
|
20240826,152600,2178091060,6110,6110,6110,6110,0
|
|
20240826,152500,2178091060,6110,6110,6110,6110,0
|
|
20240826,152400,2178091060,6110,6110,6110,6110,0
|
|
20240826,152300,2178091060,6110,6110,6110,6110,0
|
|
20240826,152200,2178091060,6110,6110,6110,6110,0
|
|
20240826,152100,2178091060,6110,6110,6110,6110,0
|
|
20240826,152000,2178091060,6110,6110,6110,6110,0
|
|
20240826,151900,2178091060,6110,6070,6110,6070,2082
|
|
20240826,151800,2165408890,6070,6040,6100,6040,1828
|
|
20240826,151700,2154293830,6040,6040,6040,6040,185
|
|
20240826,151600,2153176430,6050,6050,6050,6050,653
|
|
20240826,151500,2149225780,6050,6040,6050,6040,1640
|
|
20240826,151400,2139317620,6040,6010,6040,6010,3522
|
|
20240826,151300,2118088020,6010,6000,6010,6000,12
|
|
20240826,151200,2118016010,6000,6010,6010,6000,1562
|
|
20240826,151100,2108632660,6010,6010,6010,6010,201
|
|
20240826,151000,2107424650,6000,6000,6000,6000,31
|
|
20240826,150900,2107238650,6000,6000,6000,6000,5
|
|
20240826,150800,2107208650,6010,6000,6010,6000,1400
|
|
20240826,150700,2098804870,5950,6000,6010,5950,1160
|
|
20240826,150600,2091852650,6010,6000,6010,5990,1161
|
|
20240826,150500,2084877190,6000,5970,6000,5960,2783
|
|
20240826,150400,2068195180,5960,5920,5960,5920,1099
|
|
20240826,150300,2061663460,5920,5940,5940,5920,72
|
|
20240826,150200,2061236460,5940,5900,5940,5880,318
|
|
20240826,150100,2059356820,5900,5880,5900,5870,958
|
|
20240826,150000,2053724080,5880,5880,5900,5880,2002
|
|
20240826,145900,2041948890,5880,5880,5880,5870,794
|
|
20240826,145800,2037285470,5870,5880,5880,5870,1080
|
|
20240826,145700,2030944540,5870,5910,5910,5870,2251
|
|
20240826,145600,2017691860,5940,5900,5940,5900,85
|
|
20240826,145500,2017188360,5900,5920,5920,5900,177
|
|
20240826,145400,2016142610,5890,5910,5920,5890,604
|
|
20240826,145300,2012577090,5900,5910,5910,5870,7387
|
|
20240826,145200,1969063520,5910,5960,5970,5910,4497
|
|
20240826,145100,1942391110,5960,5970,5970,5960,351
|
|
20240826,145000,1940296890,5970,5980,6000,5970,117
|
|
20240826,144900,1939597230,5970,6000,6000,5970,2190
|
|
20240826,144800,1926491880,6020,6020,6020,6000,284
|
|
20240826,144700,1924783770,6020,6040,6050,6020,102
|
|
20240826,144600,1924168780,6030,6030,6030,6030,0
|
|
20240826,144500,1924168780,6030,6030,6030,6030,241
|
|
20240826,144400,1922715550,6030,6030,6030,6030,5
|
|
20240826,144300,1922685400,6040,6040,6040,6040,100
|
|
20240826,144200,1922081400,6030,6030,6030,6030,0
|
|
20240826,144100,1922081400,6030,6030,6030,6020,609
|
|
20240826,144000,1918409430,6030,6030,6030,6030,0
|
|
20240826,143900,1918409430,6030,6030,6030,6030,5
|
|
20240826,143800,1918379280,6020,6020,6020,6020,1
|
|
20240826,143700,1918373260,6030,6000,6030,6000,38
|
|
20240826,143600,1918144660,6030,6030,6030,6030,0
|
|
20240826,143500,1918144660,6030,6030,6030,6030,200
|
|
20240826,143400,1916938660,6030,5990,6030,5990,472
|
|
20240826,143300,1914111340,5990,5990,5990,5990,0
|
|
20240826,143200,1914111340,5990,6020,6020,5990,999
|
|
20240826,143100,1908114630,6000,6020,6020,6000,13
|
|
20240826,143000,1908036530,6020,6020,6020,6020,96
|
|
20240826,142900,1907458610,6030,6030,6030,6030,2
|
|
20240826,142800,1907446550,5990,6010,6010,5990,462
|
|
20240826,142700,1904676980,6040,6050,6050,6040,24
|
|
20240826,142600,1904532010,6050,6040,6050,6040,57
|
|
20240826,142500,1904187610,6050,6060,6060,6050,8
|
|
20240826,142400,1904139180,6060,6060,6060,6060,4
|
|
20240826,142300,1904114940,6070,6010,6070,6010,29
|
|
20240826,142200,1903938970,5970,6100,6100,5970,1336
|
|
20240826,142100,1895907590,6100,6080,6100,6080,170
|
|
20240826,142000,1894873570,6080,6020,6080,6010,1007
|
|
20240826,141900,1888780290,6010,6010,6010,6010,10
|
|
20240826,141800,1888720190,6010,6050,6050,6010,100
|
|
20240826,141700,1888115390,6050,6000,6050,6000,305
|
|
20240826,141600,1886280390,6000,6000,6000,6000,145
|
|
20240826,141500,1885410390,5990,6050,6090,5980,2316
|
|
20240826,141400,1871486650,6050,6080,6090,6050,232
|
|
20240826,141300,1870078080,6080,6020,6080,6020,21
|
|
20240826,141200,1869950840,6060,6060,6060,6020,288
|
|
20240826,141100,1868209190,6060,6050,6060,6010,263
|
|
20240826,141000,1866624450,6050,6010,6050,6010,157
|
|
20240826,140900,1865679750,6010,5980,6010,5970,1086
|
|
20240826,140800,1859194750,6000,5990,6000,5990,1252
|
|
20240826,140700,1851688940,6000,6010,6010,6000,3022
|
|
20240826,140600,1833541300,6020,6020,6020,6020,530
|
|
20240826,140500,1830350700,6060,6040,6060,6010,1422
|
|
20240826,140400,1821787400,6050,6050,6050,6050,151
|
|
20240826,140300,1820873850,6060,6070,6070,6050,2372
|
|
20240826,140200,1806516870,6070,6090,6090,6070,1000
|
|
20240826,140100,1800444060,6080,6080,6080,6080,23
|
|
20240826,140000,1800304220,6110,6090,6120,6080,326
|
|
20240826,135900,1798321070,6080,6080,6080,6080,273
|
|
20240826,135800,1796661230,6120,6120,6120,6120,508
|
|
20240826,135700,1793552270,6120,6120,6120,6120,215
|
|
20240826,135600,1792236470,6080,6080,6080,6080,305
|
|
20240826,135500,1790382070,6080,6100,6100,6080,511
|
|
20240826,135400,1787272860,6100,6100,6130,6100,355
|
|
20240826,135300,1785106040,6130,6130,6130,6130,128
|
|
20240826,135200,1784321400,6090,6090,6090,6090,0
|
|
20240826,135100,1784321400,6090,6090,6090,6090,15
|
|
20240826,135000,1784230050,6090,6110,6110,6090,744
|
|
20240826,134900,1779689310,6130,6130,6130,6130,8
|
|
20240826,134800,1779640270,6130,6130,6130,6130,0
|
|
20240826,134700,1779640270,6130,6130,6130,6110,117
|
|
20240826,134600,1778924750,6130,6130,6130,6130,1
|
|
20240826,134500,1778918620,6120,6120,6120,6120,0
|
|
20240826,134400,1778918620,6120,6120,6120,6120,286
|
|
20240826,134300,1777168300,6120,6120,6120,6120,47
|
|
20240826,134200,1776880660,6120,6120,6120,6120,0
|
|
20240826,134100,1776880660,6120,6120,6120,6120,24
|
|
20240826,134000,1776733780,6120,6120,6120,6120,65
|
|
20240826,133900,1776335980,6120,6150,6150,6120,159
|
|
20240826,133800,1775359950,6150,6140,6150,6140,44
|
|
20240826,133700,1775089650,6100,6120,6120,6100,236
|
|
20240826,133600,1773648600,6110,6110,6110,6110,30
|
|
20240826,133500,1773465300,6110,6110,6110,6110,120
|
|
20240826,133400,1772732100,6110,6110,6110,6110,49
|
|
20240826,133300,1772432710,6110,6110,6110,6110,151
|
|
20240826,133200,1771510100,6110,6120,6120,6110,150
|
|
20240826,133100,1770593590,6110,6110,6110,6110,0
|
|
20240826,133000,1770593590,6110,6110,6120,6110,1270
|
|
20240826,132900,1762833740,6110,6110,6110,6110,0
|
|
20240826,132800,1762833740,6110,6110,6110,6110,34
|
|
20240826,132700,1762626000,6110,6130,6130,6110,700
|
|
20240826,132600,1758343320,6130,6190,6190,6130,193
|
|
20240826,132500,1757154210,6190,6120,6190,6120,752
|
|
20240826,132400,1752506540,6130,6150,6150,6130,23
|
|
20240826,132300,1752365150,6120,6120,6120,6120,1
|
|
20240826,132200,1752359030,6120,6120,6120,6120,110
|
|
20240826,132100,1751685830,6120,6120,6120,6120,9
|
|
20240826,132000,1751630750,6120,6140,6140,6120,250
|
|
20240826,131900,1750098660,6140,6140,6140,6140,93
|
|
20240826,131800,1749527640,6150,6150,6150,6150,0
|
|
20240826,131700,1749527640,6150,6150,6150,6150,0
|
|
20240826,131600,1749527640,6150,6150,6150,6150,301
|
|
20240826,131500,1747676490,6150,6150,6150,6150,864
|
|
20240826,131400,1742362890,6160,6180,6180,6150,270
|
|
20240826,131300,1740701030,6180,6190,6190,6180,242
|
|
20240826,131200,1739204150,6190,6200,6210,6190,169
|
|
20240826,131100,1738157180,6200,6180,6200,6180,1310
|
|
20240826,131000,1730038760,6140,6140,6140,6140,15
|
|
20240826,130900,1729946660,6140,6130,6140,6120,664
|
|
20240826,130800,1725875580,6120,6110,6130,6110,1007
|
|
20240826,130700,1719718670,6100,6100,6100,6100,0
|
|
20240826,130600,1719718670,6100,6100,6100,6100,0
|
|
20240826,130500,1719718670,6100,6110,6110,6100,100
|
|
20240826,130400,1719108170,6110,6110,6110,6110,2
|
|
20240826,130300,1719095950,6110,6110,6110,6110,0
|
|
20240826,130200,1719095950,6110,6100,6110,6100,26
|
|
20240826,130100,1718937190,6090,6110,6110,6090,243
|
|
20240826,130000,1717457220,6090,6090,6090,6090,110
|
|
20240826,125900,1716787320,6090,6090,6090,6090,1
|
|
20240826,125800,1716781230,6110,6110,6110,6110,0
|
|
20240826,125700,1716781230,6110,6090,6110,6090,218
|
|
20240826,125600,1715453140,6090,6100,6100,6090,234
|
|
20240826,125500,1714027490,6090,6100,6100,6090,95
|
|
20240826,125400,1713448390,6100,6100,6100,6100,113
|
|
20240826,125300,1712759090,6100,6120,6120,6100,771
|
|
20240826,125200,1708049990,6120,6120,6120,6120,49
|
|
20240826,125100,1707750110,6120,6120,6120,6120,31
|
|
20240826,125000,1707560390,6090,6100,6100,6090,130
|
|
20240826,124900,1706768190,6100,6100,6100,6100,204
|
|
20240826,124800,1705523790,6100,6100,6100,6100,0
|
|
20240826,124700,1705523790,6100,6100,6100,6100,13
|
|
20240826,124600,1705444490,6090,6100,6100,6090,68
|
|
20240826,124500,1705030280,6100,6100,6100,6100,142
|
|
20240826,124400,1704164080,6130,6120,6130,6100,200
|
|
20240826,124300,1702941890,6120,6130,6140,6120,329
|
|
20240826,124200,1700926380,6130,6130,6130,6130,30
|
|
20240826,124100,1700742480,6130,6130,6130,6130,60
|
|
20240826,124000,1700374680,6140,6140,6140,6140,0
|
|
20240826,123900,1700374680,6140,6140,6140,6140,0
|
|
20240826,123800,1700374680,6140,6110,6140,6110,386
|
|
20240826,123700,1698006170,6100,6110,6110,6100,1132
|
|
20240826,123600,1691100150,6100,6130,6130,6100,178
|
|
20240826,123500,1690011380,6130,6140,6150,6130,75
|
|
20240826,123400,1689551480,6150,6150,6150,6150,180
|
|
20240826,123300,1688444480,6150,6170,6170,6150,142
|
|
20240826,123200,1687568360,6170,6170,6170,6170,130
|
|
20240826,123100,1686766260,6170,6170,6170,6170,0
|
|
20240826,123000,1686766260,6170,6170,6170,6170,3
|
|
20240826,122900,1686747750,6180,6180,6180,6180,1
|
|
20240826,122800,1686741570,6140,6190,6190,6140,30
|
|
20240826,122700,1686556350,6190,6150,6190,6140,1092
|
|
20240826,122600,1679828350,6150,6140,6160,6140,82
|
|
20240826,122500,1679324560,6130,6110,6130,6110,842
|
|
20240826,122400,1674169600,6070,6090,6090,6070,2643
|
|
20240826,122300,1658103530,6080,6100,6100,6080,1458
|
|
20240826,122200,1649228030,6100,6090,6100,6090,1097
|
|
20240826,122100,1642541430,6100,6100,6100,6100,372
|
|
20240826,122000,1640272230,6100,6130,6130,6080,3504
|
|
20240826,121900,1618950350,6140,6140,6140,6140,301
|
|
20240826,121800,1617102210,6130,6140,6140,6130,442
|
|
20240826,121700,1614391590,6150,6150,6150,6150,451
|
|
20240826,121600,1611617940,6160,6130,6170,6100,1675
|
|
20240826,121500,1601382470,6180,6160,6180,6080,5814
|
|
20240826,121400,1565872660,6200,6160,6200,6160,37
|
|
20240826,121300,1565644300,6160,6200,6200,6160,46
|
|
20240826,121200,1565360790,6150,6150,6200,6150,224
|
|
20240826,121100,1563982310,6150,6180,6190,6150,271
|
|
20240826,121000,1562305150,6190,6180,6190,6180,81
|
|
20240826,120900,1561804530,6190,6190,6190,6190,1
|
|
20240826,120800,1561798340,6190,6190,6190,6190,20
|
|
20240826,120700,1561674540,6120,6200,6200,6120,3518
|
|
20240826,120600,1540015110,6200,6220,6220,6200,1652
|
|
20240826,120500,1529764770,6220,6220,6220,6220,100
|
|
20240826,120400,1529142770,6220,6270,6270,6220,11
|
|
20240826,120300,1529074300,6220,6220,6270,6220,34
|
|
20240826,120200,1528862770,6210,6280,6280,6190,1577
|
|
20240826,120100,1519074630,6220,6260,6280,6220,4014
|
|
20240826,120000,1493955130,6260,6260,6280,6260,1973
|
|
20240826,115900,1481595080,6260,6260,6270,6210,439
|
|
20240826,115800,1478846490,6260,6260,6270,6200,1534
|
|
20240826,115700,1469286180,6230,6260,6270,6230,312
|
|
20240826,115600,1467332870,6260,6270,6270,6220,461
|
|
20240826,115500,1464462360,6230,6230,6230,6230,20
|
|
20240826,115400,1464337760,6270,6230,6270,6220,18
|
|
20240826,115300,1464225530,6240,6250,6250,6240,649
|
|
20240826,115200,1460175740,6250,6250,6280,6240,951
|
|
20240826,115100,1454238440,6240,6280,6280,6240,42
|
|
20240826,115000,1453974880,6280,6300,6300,6280,774
|
|
20240826,114900,1449112000,6280,6230,6300,6230,1776
|
|
20240826,114800,1437963940,6280,6270,6280,6270,20
|
|
20240826,114700,1437838490,6280,6280,6280,6280,108
|
|
20240826,114600,1437160250,6300,6270,6300,6270,255
|
|
20240826,114500,1435556430,6270,6270,6280,6210,604
|
|
20240826,114400,1431797240,6220,6260,6260,6220,532
|
|
20240826,114300,1428484760,6240,6270,6270,6240,72
|
|
20240826,114200,1428035300,6240,6230,6240,6220,1479
|
|
20240826,114100,1418828100,6250,6280,6280,6250,25
|
|
20240826,114000,1418671720,6290,6280,6290,6240,1610
|
|
20240826,113900,1408618240,6290,6290,6300,6290,155
|
|
20240826,113800,1407643250,6300,6300,6310,6300,332
|
|
20240826,113700,1405551540,6240,6310,6320,6230,922
|
|
20240826,113600,1399789080,6330,6340,6350,6270,1408
|
|
20240826,113500,1390861410,6340,6300,6340,6270,1557
|
|
20240826,113400,1381085680,6300,6290,6300,6290,117
|
|
20240826,113300,1380348680,6300,6300,6300,6300,77
|
|
20240826,113200,1379863580,6300,6290,6300,6270,3288
|
|
20240826,113100,1359152190,6270,6190,6290,6190,292
|
|
20240826,113000,1357323610,6200,6210,6220,6200,1609
|
|
20240826,112900,1347345110,6220,6230,6230,6220,321
|
|
20240826,112800,1345348310,6230,6240,6250,6230,400
|
|
20240826,112700,1342854900,6270,6290,6290,6240,308
|
|
20240826,112600,1340922120,6290,6280,6300,6260,1093
|
|
20240826,112500,1334067510,6300,6300,6330,6280,995
|
|
20240826,112400,1327798730,6300,6290,6300,6250,570
|
|
20240826,112300,1324213120,6290,6250,6300,6250,595
|
|
20240826,112200,1320478600,6240,6200,6240,6200,318
|
|
20240826,112100,1318499800,6200,6220,6220,6200,621
|
|
20240826,112000,1314647400,6250,6340,6340,6250,1793
|
|
20240826,111900,1303379640,6340,6200,6350,6200,10783
|
|
20240826,111800,1235591820,6200,6160,6220,6150,5574
|
|
20240826,111700,1201076020,6160,6150,6160,6150,911
|
|
20240826,111600,1195473360,6160,6160,6160,6160,230
|
|
20240826,111500,1194056560,6160,6150,6160,6150,256
|
|
20240826,111400,1192480130,6150,6140,6160,6140,924
|
|
20240826,111300,1186800560,6140,6140,6140,6140,50
|
|
20240826,111200,1186493560,6140,6120,6140,6120,365
|
|
20240826,111100,1184259230,6110,6110,6110,6110,49
|
|
20240826,111000,1183959840,6100,6100,6100,6100,349
|
|
20240826,110900,1181830940,6080,6080,6080,6080,0
|
|
20240826,110800,1181830940,6080,6080,6120,6080,80
|
|
20240826,110700,1181344500,6080,6090,6090,6080,500
|
|
20240826,110600,1178302980,6090,6100,6100,6090,174
|
|
20240826,110500,1177242870,6110,6120,6120,6110,404
|
|
20240826,110400,1174771550,6120,6120,6120,6120,144
|
|
20240826,110300,1173890270,6130,6120,6130,6120,1492
|
|
20240826,110200,1164751080,6120,6110,6120,6110,27
|
|
20240826,110100,1164586100,6110,6120,6120,6110,54
|
|
20240826,110000,1164256150,6110,6120,6120,6110,715
|
|
20240826,105900,1159880390,6110,6110,6120,6110,362
|
|
20240826,105800,1157666110,6110,6120,6120,6110,177
|
|
20240826,105700,1156584040,6120,6090,6120,6090,290
|
|
20240826,105600,1154811500,6100,6090,6100,6090,412
|
|
20240826,105500,1152301420,6090,6090,6090,6090,11
|
|
20240826,105400,1152234430,6090,6080,6090,6080,43
|
|
20240826,105300,1151972570,6090,6090,6090,6090,100
|
|
20240826,105200,1151363570,6100,6100,6100,6040,197
|
|
20240826,105100,1150167870,6100,6110,6110,6100,159
|
|
20240826,105000,1149196490,6100,6100,6100,6100,125
|
|
20240826,104900,1148433990,6100,6030,6100,6020,110
|
|
20240826,104800,1147765520,6020,6020,6020,6020,1
|
|
20240826,104700,1147759500,6010,6030,6030,6010,824
|
|
20240826,104600,1142800630,6020,6020,6020,6020,0
|
|
20240826,104500,1142800630,6020,6020,6020,6020,0
|
|
20240826,104400,1142800630,6020,6020,6020,6020,0
|
|
20240826,104300,1142800630,6020,6020,6020,6020,0
|
|
20240826,104200,1142800630,6020,6070,6070,6020,333
|
|
20240826,104100,1140791510,6080,6110,6110,6080,208
|
|
20240826,104000,1139525040,6110,6110,6110,6110,26
|
|
20240826,103900,1139366180,6110,6110,6110,6100,152
|
|
20240826,103800,1138437960,6120,6080,6120,6080,1007
|
|
20240826,103700,1132304900,6080,6040,6080,6040,430
|
|
20240826,103600,1129698840,6040,6040,6040,6040,0
|
|
20240826,103500,1129698840,6040,6000,6040,6000,177
|
|
20240826,103400,1128636760,6000,6030,6030,6000,6003
|
|
20240826,103300,1092585120,6030,6030,6030,6030,4
|
|
20240826,103200,1092561000,6020,6020,6020,6020,0
|
|
20240826,103100,1092561000,6020,6030,6030,6020,272
|
|
20240826,103000,1090923360,6030,6030,6030,6030,353
|
|
20240826,102900,1088794770,6030,6020,6030,6020,403
|
|
20240826,102800,1086365710,6020,6030,6030,6020,470
|
|
20240826,102700,1083535610,6020,6020,6020,6020,125
|
|
20240826,102600,1082783110,6020,6020,6020,6020,0
|
|
20240826,102500,1082783110,6020,6020,6020,6020,745
|
|
20240826,102400,1078298210,6020,6030,6030,6020,601
|
|
20240826,102300,1074679180,6030,6030,6030,6010,726
|
|
20240826,102200,1070307600,6020,6060,6060,6020,2121
|
|
20240826,102100,1057529100,6090,6060,6100,6020,3267
|
|
20240826,102000,1037843080,6130,6130,6130,6130,0
|
|
20240826,101900,1037843080,6130,6130,6130,6130,1
|
|
20240826,101800,1037836950,6060,6130,6130,6060,277
|
|
20240826,101700,1036146700,6130,6140,6140,6130,11
|
|
20240826,101600,1036079170,6140,6130,6140,6130,379
|
|
20240826,101500,1033755020,6130,6100,6130,6080,559
|
|
20240826,101400,1030341620,6100,6100,6100,6100,10
|
|
20240826,101300,1030280620,6100,6110,6110,6100,404
|
|
20240826,101200,1027815630,6100,6080,6100,6070,512
|
|
20240826,101100,1024693970,6090,6090,6090,6090,10
|
|
20240826,101000,1024633070,6090,6100,6100,6090,63
|
|
20240826,100900,1024249390,6100,6100,6100,6100,148
|
|
20240826,100800,1023346590,6100,6100,6100,6100,565
|
|
20240826,100700,1019900090,6100,6060,6100,6060,91
|
|
20240826,100600,1019347450,6060,6050,6060,6040,129
|
|
20240826,100500,1018566870,6040,6040,6040,6040,125
|
|
20240826,100400,1017811870,6040,6020,6040,6020,223
|
|
20240826,100300,1016467410,6020,6030,6040,6020,536
|
|
20240826,100200,1013236260,6030,6030,6030,6030,91
|
|
20240826,100100,1012687530,6040,6030,6040,6030,414
|
|
20240826,100000,1010190980,6040,6040,6040,6040,100
|
|
20240826,095900,1009586980,6030,6060,6060,6030,93
|
|
20240826,095800,1009025450,6060,6040,6060,6040,648
|
|
20240826,095700,1005111470,6040,5990,6040,5990,70
|
|
20240826,095600,1004692120,5990,6020,6020,5990,1155
|
|
20240826,095500,997757150,6010,6050,6050,6000,1214
|
|
20240826,095400,990446410,6040,6080,6080,6040,1278
|
|
20240826,095300,982699030,6090,6100,6100,6090,20
|
|
20240826,095200,982577080,6120,6120,6120,6120,0
|
|
20240826,095100,982577080,6120,6120,6120,6120,105
|
|
20240826,095000,981934480,6120,6130,6130,6120,36
|
|
20240826,094900,981714060,6130,6130,6140,6130,270
|
|
20240826,094800,980057320,6130,6130,6140,6130,847
|
|
20240826,094700,974858500,6130,6110,6130,6110,782
|
|
20240826,094600,970075170,6110,6110,6110,6110,20
|
|
20240826,094500,969952970,6070,6070,6130,6070,541
|
|
20240826,094400,966642420,6070,6070,6070,6070,174
|
|
20240826,094300,965586240,6070,6100,6100,6070,226
|
|
20240826,094200,964209250,6090,6030,6100,6030,255
|
|
20240826,094100,962657320,6030,6000,6030,6000,516
|
|
20240826,094000,959558120,6000,6030,6030,6000,525
|
|
20240826,093900,956400920,6000,6000,6000,5990,588
|
|
20240826,093800,952873350,6000,6020,6030,6000,574
|
|
20240826,093700,949416490,6030,6030,6070,6030,655
|
|
20240826,093600,945466760,6030,6070,6070,6030,1295
|
|
20240826,093500,937647130,6070,6050,6090,6050,638
|
|
20240826,093400,933779410,6050,6070,6070,6000,850
|
|
20240826,093300,928631290,6150,6000,6150,5950,8374
|
|
20240826,093200,878381190,6000,5930,6000,5930,5204
|
|
20240826,093100,847440320,5930,5930,5970,5910,2243
|
|
20240826,093000,834129810,5920,5930,5930,5920,661
|
|
20240826,092900,830215350,5930,5920,5950,5920,884
|
|
20240826,092800,824980630,5950,5950,5950,5920,3537
|
|
20240826,092700,803999090,5930,5960,5970,5930,5002
|
|
20240826,092600,774258880,5970,5970,5970,5950,1559
|
|
20240826,092500,764970730,5970,5960,5970,5950,2120
|
|
20240826,092400,752343670,5960,6010,6010,5960,6771
|
|
20240826,092300,711777350,6000,6050,6050,5990,2411
|
|
20240826,092200,697315030,6000,5980,6070,5980,4977
|
|
20240826,092100,667439940,5980,6040,6040,5980,13585
|
|
20240826,092000,585901610,6040,6050,6090,6040,2518
|
|
20240826,091900,570666670,6050,6110,6110,6050,5910
|
|
20240826,091800,534806180,6110,6110,6120,6110,527
|
|
20240826,091700,531585170,6110,6180,6180,6110,2056
|
|
20240826,091600,518962120,6140,6130,6140,6130,335
|
|
20240826,091500,516905890,6120,6120,6120,6100,3489
|
|
20240826,091400,495613740,6100,6080,6100,6080,512
|
|
20240826,091300,492491540,6100,6090,6100,6070,2158
|
|
20240826,091200,479381900,6090,6130,6130,6080,4429
|
|
20240826,091100,452366190,6110,6150,6160,6110,1825
|
|
20240826,091000,441173240,6160,6210,6220,6140,2600
|
|
20240826,090900,425162450,6150,6230,6230,6150,5617
|
|
20240826,090800,390410670,6290,6250,6290,6200,3858
|
|
20240826,090700,366421040,6240,6290,6290,6240,1792
|
|
20240826,090600,355217250,6280,6230,6300,6230,6690
|
|
20240826,090500,313387000,6210,6210,6230,6190,938
|
|
20240826,090400,307573240,6240,6140,6250,6140,1285
|
|
20240826,090300,299621230,6140,6150,6180,6140,2628
|
|
20240826,090200,283426520,6150,6130,6180,6100,6725
|
|
20240826,090100,242244120,6130,6260,6280,6130,14655
|
|
20240826,090000,151565150,6260,6200,6340,6200,24199
|