737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,211400,239189990,9790,9790,9790,9790,393
|
|
20240802,211300,239189990,9790,9790,9790,9790,0
|
|
20240802,211200,239189990,9790,9790,9790,9790,0
|
|
20240802,211100,239189990,9790,9790,9790,9790,0
|
|
20240802,211000,239189990,9790,9790,9790,9790,0
|
|
20240802,210900,239189990,9790,9790,9790,9790,0
|
|
20240802,210800,239189990,9790,9790,9790,9790,0
|
|
20240802,210700,239189990,9790,9790,9790,9790,0
|
|
20240802,210600,239189990,9790,9790,9790,9790,0
|
|
20240802,210500,239189990,9790,9790,9790,9790,0
|
|
20240802,210400,239189990,9790,9790,9790,9790,0
|
|
20240802,210300,239189990,9790,9790,9790,9790,0
|
|
20240802,210200,239189990,9790,9790,9790,9790,0
|
|
20240802,210100,239189990,9790,9790,9790,9790,0
|
|
20240802,210000,239189990,9790,9790,9790,9790,0
|
|
20240802,205900,239189990,9790,9790,9790,9790,0
|
|
20240802,205800,239189990,9790,9790,9790,9790,0
|
|
20240802,205700,239189990,9790,9790,9790,9790,0
|
|
20240802,205600,239189990,9790,9790,9790,9790,0
|
|
20240802,205500,239189990,9790,9790,9790,9790,0
|
|
20240802,205400,239189990,9790,9790,9790,9790,0
|
|
20240802,205300,239189990,9790,9790,9790,9790,0
|
|
20240802,205200,239189990,9790,9790,9790,9790,0
|
|
20240802,205100,239189990,9790,9790,9790,9790,0
|
|
20240802,205000,239189990,9790,9790,9790,9790,0
|
|
20240802,204900,239189990,9790,9790,9790,9790,0
|
|
20240802,204800,239189990,9790,9790,9790,9790,0
|
|
20240802,204700,239189990,9790,9790,9790,9790,0
|
|
20240802,204600,239189990,9790,9790,9790,9790,0
|
|
20240802,204500,239189990,9790,9790,9790,9790,0
|
|
20240802,204400,239189990,9790,9790,9790,9790,393
|
|
20240802,204300,239189990,9790,9790,9790,9790,0
|
|
20240802,204200,239189990,9790,9790,9790,9790,0
|
|
20240802,204100,239189990,9790,9790,9790,9790,0
|
|
20240802,204000,239189990,9790,9790,9790,9790,0
|
|
20240802,203900,239189990,9790,9790,9790,9790,0
|
|
20240802,203800,239189990,9790,9790,9790,9790,0
|
|
20240802,203700,239189990,9790,9790,9790,9790,0
|
|
20240802,203600,239189990,9790,9790,9790,9790,0
|
|
20240802,203500,239189990,9790,9790,9790,9790,0
|
|
20240802,203400,239189990,9790,9790,9790,9790,0
|
|
20240802,203300,239189990,9790,9790,9790,9790,0
|
|
20240802,203200,239189990,9790,9790,9790,9790,0
|
|
20240802,203100,239189990,9790,9790,9790,9790,0
|
|
20240802,203000,239189990,9790,9790,9790,9790,0
|
|
20240802,202900,239189990,9790,9790,9790,9790,0
|
|
20240802,202800,239189990,9790,9790,9790,9790,0
|
|
20240802,202700,239189990,9790,9790,9790,9790,0
|
|
20240802,202600,239189990,9790,9790,9790,9790,0
|
|
20240802,202500,239189990,9790,9790,9790,9790,0
|
|
20240802,202400,239189990,9790,9790,9790,9790,0
|
|
20240802,202300,239189990,9790,9790,9790,9790,0
|
|
20240802,202200,239189990,9790,9790,9790,9790,0
|
|
20240802,202100,239189990,9790,9790,9790,9790,0
|
|
20240802,202000,239189990,9790,9790,9790,9790,0
|
|
20240802,201900,239189990,9790,9790,9790,9790,0
|
|
20240802,201800,239189990,9790,9790,9790,9790,0
|
|
20240802,201700,239189990,9790,9790,9790,9790,0
|
|
20240802,201600,239189990,9790,9790,9790,9790,0
|
|
20240802,201500,239189990,9790,9790,9790,9790,0
|
|
20240802,201400,239189990,9790,9790,9790,9790,393
|
|
20240802,201300,239189990,9790,9790,9790,9790,0
|
|
20240802,201200,239189990,9790,9790,9790,9790,0
|
|
20240802,201100,239189990,9790,9790,9790,9790,0
|
|
20240802,201000,239189990,9790,9790,9790,9790,0
|
|
20240802,200900,239189990,9790,9790,9790,9790,0
|
|
20240802,200800,239189990,9790,9790,9790,9790,0
|
|
20240802,200700,239189990,9790,9790,9790,9790,0
|
|
20240802,200600,239189990,9790,9790,9790,9790,0
|
|
20240802,200500,239189990,9790,9790,9790,9790,0
|
|
20240802,200400,239189990,9790,9790,9790,9790,0
|
|
20240802,200300,239189990,9790,9790,9790,9790,0
|
|
20240802,200200,239189990,9790,9790,9790,9790,0
|
|
20240802,200100,239189990,9790,9790,9790,9790,0
|
|
20240802,200000,239189990,9790,9790,9790,9790,0
|
|
20240802,195900,239189990,9790,9790,9790,9790,0
|
|
20240802,195800,239189990,9790,9790,9790,9790,0
|
|
20240802,195700,239189990,9790,9790,9790,9790,0
|
|
20240802,195600,239189990,9790,9790,9790,9790,0
|
|
20240802,195500,239189990,9790,9790,9790,9790,0
|
|
20240802,195400,239189990,9790,9790,9790,9790,0
|
|
20240802,195300,239189990,9790,9790,9790,9790,0
|
|
20240802,195200,239189990,9790,9790,9790,9790,0
|
|
20240802,195100,239189990,9790,9790,9790,9790,0
|
|
20240802,195000,239189990,9790,9790,9790,9790,0
|
|
20240802,194900,239189990,9790,9790,9790,9790,0
|
|
20240802,194800,239189990,9790,9790,9790,9790,0
|
|
20240802,194700,239189990,9790,9790,9790,9790,0
|
|
20240802,194600,239189990,9790,9790,9790,9790,0
|
|
20240802,194500,239189990,9790,9790,9790,9790,0
|
|
20240802,194400,239189990,9790,9790,9790,9790,393
|
|
20240802,194300,239189990,9790,9790,9790,9790,0
|
|
20240802,194200,239189990,9790,9790,9790,9790,0
|
|
20240802,194100,239189990,9790,9790,9790,9790,0
|
|
20240802,194000,239189990,9790,9790,9790,9790,0
|
|
20240802,193900,239189990,9790,9790,9790,9790,0
|
|
20240802,193800,239189990,9790,9790,9790,9790,0
|
|
20240802,193700,239189990,9790,9790,9790,9790,0
|
|
20240802,193600,239189990,9790,9790,9790,9790,0
|
|
20240802,193500,239189990,9790,9790,9790,9790,0
|
|
20240802,193400,239189990,9790,9790,9790,9790,0
|
|
20240802,193300,239189990,9790,9790,9790,9790,0
|
|
20240802,193200,239189990,9790,9790,9790,9790,0
|
|
20240802,193100,239189990,9790,9790,9790,9790,0
|
|
20240802,193000,239189990,9790,9790,9790,9790,0
|
|
20240802,192900,239189990,9790,9790,9790,9790,0
|
|
20240802,192800,239189990,9790,9790,9790,9790,0
|
|
20240802,192700,239189990,9790,9790,9790,9790,0
|
|
20240802,192600,239189990,9790,9790,9790,9790,0
|
|
20240802,192500,239189990,9790,9790,9790,9790,0
|
|
20240802,192400,239189990,9790,9790,9790,9790,0
|
|
20240802,192300,239189990,9790,9790,9790,9790,0
|
|
20240802,192200,239189990,9790,9790,9790,9790,0
|
|
20240802,192100,239189990,9790,9790,9790,9790,0
|
|
20240802,192000,239189990,9790,9790,9790,9790,0
|
|
20240802,191900,239189990,9790,9790,9790,9790,0
|
|
20240802,191800,239189990,9790,9790,9790,9790,0
|
|
20240802,191700,239189990,9790,9790,9790,9790,0
|
|
20240802,191600,239189990,9790,9790,9790,9790,0
|
|
20240802,191500,239189990,9790,9790,9790,9790,0
|
|
20240802,191400,239189990,9790,9790,9790,9790,393
|
|
20240802,191300,239189990,9790,9790,9790,9790,0
|
|
20240802,191200,239189990,9790,9790,9790,9790,0
|
|
20240802,191100,239189990,9790,9790,9790,9790,0
|
|
20240802,191000,239189990,9790,9790,9790,9790,0
|
|
20240802,190900,239189990,9790,9790,9790,9790,0
|
|
20240802,190800,239189990,9790,9790,9790,9790,0
|
|
20240802,190700,239189990,9790,9790,9790,9790,0
|
|
20240802,190600,239189990,9790,9790,9790,9790,0
|
|
20240802,190500,239189990,9790,9790,9790,9790,0
|
|
20240802,190400,239189990,9790,9790,9790,9790,0
|
|
20240802,190300,239189990,9790,9790,9790,9790,0
|
|
20240802,190200,239189990,9790,9790,9790,9790,0
|
|
20240802,190100,239189990,9790,9790,9790,9790,0
|
|
20240802,190000,239189990,9790,9790,9790,9790,0
|
|
20240802,185900,239189990,9790,9790,9790,9790,0
|
|
20240802,185800,239189990,9790,9790,9790,9790,0
|
|
20240802,185700,239189990,9790,9790,9790,9790,0
|
|
20240802,185600,239189990,9790,9790,9790,9790,0
|
|
20240802,185500,239189990,9790,9790,9790,9790,0
|
|
20240802,185400,239189990,9790,9790,9790,9790,0
|
|
20240802,185300,239189990,9790,9790,9790,9790,0
|
|
20240802,185200,239189990,9790,9790,9790,9790,0
|
|
20240802,185100,239189990,9790,9790,9790,9790,0
|
|
20240802,185000,239189990,9790,9790,9790,9790,0
|
|
20240802,184900,239189990,9790,9790,9790,9790,0
|
|
20240802,184800,239189990,9790,9790,9790,9790,0
|
|
20240802,184700,239189990,9790,9790,9790,9790,0
|
|
20240802,184600,239189990,9790,9790,9790,9790,0
|
|
20240802,184500,239189990,9790,9790,9790,9790,0
|
|
20240802,184400,239189990,9790,9790,9790,9790,393
|
|
20240802,184300,239189990,9790,9790,9790,9790,0
|
|
20240802,184200,239189990,9790,9790,9790,9790,0
|
|
20240802,184100,239189990,9790,9790,9790,9790,0
|
|
20240802,184000,239189990,9790,9790,9790,9790,0
|
|
20240802,183900,239189990,9790,9790,9790,9790,0
|
|
20240802,183800,239189990,9790,9790,9790,9790,0
|
|
20240802,183700,239189990,9790,9790,9790,9790,0
|
|
20240802,183600,239189990,9790,9790,9790,9790,0
|
|
20240802,183500,239189990,9790,9790,9790,9790,0
|
|
20240802,183400,239189990,9790,9790,9790,9790,0
|
|
20240802,183300,239189990,9790,9790,9790,9790,0
|
|
20240802,183200,239189990,9790,9790,9790,9790,0
|
|
20240802,183100,239189990,9790,9790,9790,9790,0
|
|
20240802,183000,239189990,9790,9790,9790,9790,0
|
|
20240802,182900,239189990,9790,9790,9790,9790,0
|
|
20240802,182800,239189990,9790,9790,9790,9790,0
|
|
20240802,182700,239189990,9790,9790,9790,9790,0
|
|
20240802,182600,239189990,9790,9790,9790,9790,0
|
|
20240802,182500,239189990,9790,9790,9790,9790,0
|
|
20240802,182400,239189990,9790,9790,9790,9790,0
|
|
20240802,182300,239189990,9790,9790,9790,9790,0
|
|
20240802,182200,239189990,9790,9790,9790,9790,0
|
|
20240802,182100,239189990,9790,9790,9790,9790,0
|
|
20240802,182000,239189990,9790,9790,9790,9790,0
|
|
20240802,181900,239189990,9790,9790,9790,9790,0
|
|
20240802,181800,239189990,9790,9790,9790,9790,0
|
|
20240802,181700,239189990,9790,9790,9790,9790,0
|
|
20240802,181600,239189990,9790,9790,9790,9790,0
|
|
20240802,181500,239189990,9790,9790,9790,9790,0
|
|
20240802,181400,239189990,9790,9790,9790,9790,393
|
|
20240802,181300,239189990,9790,9790,9790,9790,0
|
|
20240802,181200,239189990,9790,9790,9790,9790,0
|
|
20240802,181100,239189990,9790,9790,9790,9790,0
|
|
20240802,181000,239189990,9790,9790,9790,9790,0
|
|
20240802,180900,239189990,9790,9790,9790,9790,0
|
|
20240802,180800,239189990,9790,9790,9790,9790,0
|
|
20240802,180700,239189990,9790,9790,9790,9790,0
|
|
20240802,180600,239189990,9790,9790,9790,9790,0
|
|
20240802,180500,239189990,9790,9790,9790,9790,0
|
|
20240802,180400,239189990,9790,9790,9790,9790,0
|
|
20240802,180300,239189990,9790,9790,9790,9790,0
|
|
20240802,180200,239189990,9790,9790,9790,9790,0
|
|
20240802,180100,239189990,9790,9790,9790,9790,0
|
|
20240802,180000,239189990,9790,9790,9790,9790,0
|
|
20240802,175900,239189990,9790,9790,9790,9790,0
|
|
20240802,175800,239189990,9790,9790,9790,9790,0
|
|
20240802,175700,239189990,9790,9790,9790,9790,0
|
|
20240802,175600,239189990,9790,9790,9790,9790,0
|
|
20240802,175500,239189990,9790,9790,9790,9790,0
|
|
20240802,175400,239189990,9790,9790,9790,9790,0
|
|
20240802,175300,239189990,9790,9790,9790,9790,0
|
|
20240802,175200,239189990,9790,9790,9790,9790,0
|
|
20240802,175100,239189990,9790,9790,9790,9790,0
|
|
20240802,175000,239189990,9790,9790,9790,9790,0
|
|
20240802,174900,239189990,9790,9790,9790,9790,0
|
|
20240802,174800,239189990,9790,9790,9790,9790,0
|
|
20240802,174700,239189990,9790,9790,9790,9790,0
|
|
20240802,174600,239189990,9790,9790,9790,9790,0
|
|
20240802,174500,239189990,9790,9790,9790,9790,0
|
|
20240802,174400,239189990,9790,9790,9790,9790,393
|
|
20240802,174300,239189990,9790,9790,9790,9790,0
|
|
20240802,174200,239189990,9790,9790,9790,9790,0
|
|
20240802,174100,239189990,9790,9790,9790,9790,0
|
|
20240802,174000,239189990,9790,9790,9790,9790,0
|
|
20240802,173900,239189990,9790,9790,9790,9790,0
|
|
20240802,173800,239189990,9790,9790,9790,9790,0
|
|
20240802,173700,239189990,9790,9790,9790,9790,0
|
|
20240802,173600,239189990,9790,9790,9790,9790,0
|
|
20240802,173500,239189990,9790,9790,9790,9790,0
|
|
20240802,173400,239189990,9790,9790,9790,9790,0
|
|
20240802,173300,239189990,9790,9790,9790,9790,0
|
|
20240802,173200,239189990,9790,9790,9790,9790,0
|
|
20240802,173100,239189990,9790,9790,9790,9790,0
|
|
20240802,173000,239189990,9790,9790,9790,9790,0
|
|
20240802,172900,239189990,9790,9790,9790,9790,0
|
|
20240802,172800,239189990,9790,9790,9790,9790,0
|
|
20240802,172700,239189990,9790,9790,9790,9790,0
|
|
20240802,172600,239189990,9790,9790,9790,9790,0
|
|
20240802,172500,239189990,9790,9790,9790,9790,0
|
|
20240802,172400,239189990,9790,9790,9790,9790,0
|
|
20240802,172300,239189990,9790,9790,9790,9790,0
|
|
20240802,172200,239189990,9790,9790,9790,9790,0
|
|
20240802,172100,239189990,9790,9790,9790,9790,0
|
|
20240802,172000,239189990,9790,9790,9790,9790,0
|
|
20240802,171900,239189990,9790,9790,9790,9790,0
|
|
20240802,171800,239189990,9790,9790,9790,9790,0
|
|
20240802,171700,239189990,9790,9790,9790,9790,0
|
|
20240802,171600,239189990,9790,9790,9790,9790,0
|
|
20240802,171500,239189990,9790,9790,9790,9790,0
|
|
20240802,171400,239189990,9790,9790,9790,9790,393
|
|
20240802,171300,239189990,9790,9790,9790,9790,0
|
|
20240802,171200,239189990,9790,9790,9790,9790,0
|
|
20240802,171100,239189990,9790,9790,9790,9790,0
|
|
20240802,171000,239189990,9790,9790,9790,9790,0
|
|
20240802,170900,239189990,9790,9790,9790,9790,0
|
|
20240802,170800,239189990,9790,9790,9790,9790,0
|
|
20240802,170700,239189990,9790,9790,9790,9790,0
|
|
20240802,170600,239189990,9790,9790,9790,9790,0
|
|
20240802,170500,239189990,9790,9790,9790,9790,0
|
|
20240802,170400,239189990,9790,9790,9790,9790,0
|
|
20240802,170300,239189990,9790,9790,9790,9790,0
|
|
20240802,170200,239189990,9790,9790,9790,9790,0
|
|
20240802,170100,239189990,9790,9790,9790,9790,0
|
|
20240802,170000,239189990,9790,9790,9790,9790,0
|
|
20240802,165900,239189990,9790,9790,9790,9790,0
|
|
20240802,165800,239189990,9790,9790,9790,9790,0
|
|
20240802,165700,239189990,9790,9790,9790,9790,0
|
|
20240802,165600,239189990,9790,9790,9790,9790,0
|
|
20240802,165500,239189990,9790,9790,9790,9790,0
|
|
20240802,165400,239189990,9790,9790,9790,9790,0
|
|
20240802,165300,239189990,9790,9790,9790,9790,0
|
|
20240802,165200,239189990,9790,9790,9790,9790,0
|
|
20240802,165100,239189990,9790,9790,9790,9790,0
|
|
20240802,165000,239189990,9790,9790,9790,9790,0
|
|
20240802,164900,239189990,9790,9790,9790,9790,0
|
|
20240802,164800,239189990,9790,9790,9790,9790,0
|
|
20240802,164700,239189990,9790,9790,9790,9790,0
|
|
20240802,164600,239189990,9790,9790,9790,9790,0
|
|
20240802,164500,239189990,9790,9790,9790,9790,0
|
|
20240802,164400,239189990,9790,9790,9790,9790,393
|
|
20240802,164300,239189990,9790,9790,9790,9790,0
|
|
20240802,164200,239189990,9790,9790,9790,9790,0
|
|
20240802,164100,239189990,9790,9790,9790,9790,0
|
|
20240802,164000,239189990,9790,9790,9790,9790,0
|
|
20240802,163900,239189990,9790,9790,9790,9790,0
|
|
20240802,163800,239189990,9790,9790,9790,9790,0
|
|
20240802,163700,239189990,9790,9790,9790,9790,0
|
|
20240802,163600,239189990,9790,9790,9790,9790,0
|
|
20240802,163500,239189990,9790,9790,9790,9790,0
|
|
20240802,163400,239189990,9790,9790,9790,9790,0
|
|
20240802,163300,239189990,9790,9790,9790,9790,0
|
|
20240802,163200,239189990,9790,9790,9790,9790,0
|
|
20240802,163100,239189990,9790,9790,9790,9790,0
|
|
20240802,163000,239189990,9790,9790,9790,9790,0
|
|
20240802,162900,239189990,9790,9790,9790,9790,0
|
|
20240802,162800,239189990,9790,9790,9790,9790,0
|
|
20240802,162700,239189990,9790,9790,9790,9790,0
|
|
20240802,162600,239189990,9790,9790,9790,9790,0
|
|
20240802,162500,239189990,9790,9790,9790,9790,0
|
|
20240802,162400,239189990,9790,9790,9790,9790,0
|
|
20240802,162300,239189990,9790,9790,9790,9790,0
|
|
20240802,162200,239189990,9790,9790,9790,9790,0
|
|
20240802,162100,239189990,9790,9790,9790,9790,0
|
|
20240802,162000,239189990,9790,9790,9790,9790,0
|
|
20240802,161900,239189990,9790,9790,9790,9790,0
|
|
20240802,161800,239189990,9790,9790,9790,9790,0
|
|
20240802,161700,239189990,9790,9790,9790,9790,0
|
|
20240802,161600,239189990,9790,9790,9790,9790,0
|
|
20240802,161500,239189990,9790,9790,9790,9790,0
|
|
20240802,161400,239189990,9790,9790,9790,9790,393
|
|
20240802,161300,239189990,9790,9790,9790,9790,0
|
|
20240802,161200,239189990,9790,9790,9790,9790,0
|
|
20240802,161100,239189990,9790,9790,9790,9790,0
|
|
20240802,161000,239189990,9790,9790,9790,9790,0
|
|
20240802,160900,239189990,9790,9790,9790,9790,0
|
|
20240802,160800,239189990,9790,9790,9790,9790,0
|
|
20240802,160700,239189990,9790,9790,9790,9790,0
|
|
20240802,160600,239189990,9790,9790,9790,9790,0
|
|
20240802,160500,239189990,9790,9790,9790,9790,0
|
|
20240802,160400,239189990,9790,9790,9790,9790,0
|
|
20240802,160300,239189990,9790,9790,9790,9790,0
|
|
20240802,160200,239189990,9790,9790,9790,9790,0
|
|
20240802,160100,239189990,9790,9790,9790,9790,0
|
|
20240802,160000,239189990,9790,9790,9790,9790,0
|
|
20240802,155900,239189990,9790,9790,9790,9790,0
|
|
20240802,155800,239189990,9790,9790,9790,9790,0
|
|
20240802,155700,239189990,9790,9790,9790,9790,0
|
|
20240802,155600,239189990,9790,9790,9790,9790,0
|
|
20240802,155500,239189990,9790,9790,9790,9790,0
|
|
20240802,155400,239189990,9790,9790,9790,9790,0
|
|
20240802,155300,239189990,9790,9790,9790,9790,0
|
|
20240802,155200,239189990,9790,9790,9790,9790,0
|
|
20240802,155100,239189990,9790,9790,9790,9790,0
|
|
20240802,155000,239189990,9790,9790,9790,9790,0
|
|
20240802,154900,239189990,9790,9790,9790,9790,0
|
|
20240802,154800,239189990,9790,9790,9790,9790,0
|
|
20240802,154700,239189990,9790,9790,9790,9790,0
|
|
20240802,154600,239189990,9790,9790,9790,9790,0
|
|
20240802,154500,239189990,9790,9790,9790,9790,0
|
|
20240802,154400,239189990,9790,9790,9790,9790,393
|
|
20240802,154300,239189990,9790,9790,9790,9790,0
|
|
20240802,154200,239189990,9790,9790,9790,9790,0
|
|
20240802,154100,239189990,9790,9790,9790,9790,0
|
|
20240802,154000,239189990,9790,9790,9790,9790,0
|
|
20240802,153900,239189990,9790,9790,9790,9790,0
|
|
20240802,153800,239189990,9790,9790,9790,9790,0
|
|
20240802,153700,239189990,9790,9790,9790,9790,0
|
|
20240802,153600,239189990,9790,9790,9790,9790,0
|
|
20240802,153500,239189990,9790,9790,9790,9790,0
|
|
20240802,153400,239189990,9790,9790,9790,9790,0
|
|
20240802,153300,239189990,9790,9790,9790,9790,0
|
|
20240802,153200,239189990,9790,9790,9790,9790,0
|
|
20240802,153100,239189990,9790,9790,9790,9790,0
|
|
20240802,153000,239189990,9790,9790,9790,9790,393
|
|
20240802,152900,235342520,9800,9800,9800,9800,0
|
|
20240802,152800,235342520,9800,9800,9800,9800,0
|
|
20240802,152700,235342520,9800,9800,9800,9800,0
|
|
20240802,152600,235342520,9800,9800,9800,9800,0
|
|
20240802,152500,235342520,9800,9800,9800,9800,0
|
|
20240802,152400,235342520,9800,9800,9800,9800,0
|
|
20240802,152300,235342520,9800,9800,9800,9800,0
|
|
20240802,152200,235342520,9800,9800,9800,9800,0
|
|
20240802,152100,235342520,9800,9800,9800,9800,0
|
|
20240802,152000,235342520,9800,9800,9800,9800,0
|
|
20240802,151900,235342520,9800,9800,9850,9800,88
|
|
20240802,151800,234480070,9800,9810,9810,9800,23
|
|
20240802,151700,234254570,9840,9840,9840,9840,0
|
|
20240802,151600,234254570,9840,9840,9840,9840,1
|
|
20240802,151500,234244730,9800,9810,9810,9800,28
|
|
20240802,151400,233970130,9810,9810,9810,9810,0
|
|
20240802,151300,233970130,9810,9810,9810,9810,66
|
|
20240802,151200,233322670,9800,9800,9800,9800,23
|
|
20240802,151100,233097270,9800,9800,9800,9800,13
|
|
20240802,151000,232969870,9800,9810,9810,9800,302
|
|
20240802,150900,230010250,9800,9800,9800,9800,0
|
|
20240802,150800,230010250,9800,9810,9810,9800,6
|
|
20240802,150700,229951410,9850,9850,9850,9850,0
|
|
20240802,150600,229951410,9850,9850,9850,9850,0
|
|
20240802,150500,229951410,9850,9840,9850,9840,11
|
|
20240802,150400,229843090,9840,9840,9840,9840,0
|
|
20240802,150300,229843090,9840,9840,9840,9840,0
|
|
20240802,150200,229843090,9840,9840,9840,9840,13
|
|
20240802,150100,229715170,9800,9800,9800,9800,0
|
|
20240802,150000,229715170,9800,9800,9800,9800,1
|
|
20240802,145900,229705370,9810,9810,9810,9810,0
|
|
20240802,145800,229705370,9810,9860,9880,9800,106
|
|
20240802,145700,228665140,9800,9800,9800,9800,0
|
|
20240802,145600,228665140,9800,9800,9800,9800,0
|
|
20240802,145500,228665140,9800,9840,9840,9800,107
|
|
20240802,145400,227615950,9840,9840,9840,9840,0
|
|
20240802,145300,227615950,9840,9840,9840,9840,0
|
|
20240802,145200,227615950,9840,9840,9840,9840,24
|
|
20240802,145100,227379790,9800,9800,9800,9800,1
|
|
20240802,145000,227369990,9800,9800,9800,9800,0
|
|
20240802,144900,227369990,9800,9810,9810,9800,6
|
|
20240802,144800,227311180,9800,9800,9800,9800,0
|
|
20240802,144700,227311180,9800,9810,9810,9800,50
|
|
20240802,144600,226821170,9800,9800,9800,9800,0
|
|
20240802,144500,226821170,9800,9800,9800,9800,35
|
|
20240802,144400,226478170,9830,9830,9830,9830,0
|
|
20240802,144300,226478170,9830,9830,9830,9830,0
|
|
20240802,144200,226478170,9830,9830,9830,9830,0
|
|
20240802,144100,226478170,9830,9830,9830,9830,2
|
|
20240802,144000,226458510,9800,9800,9800,9800,230
|
|
20240802,143900,224204510,9840,9840,9840,9840,11
|
|
20240802,143800,224096270,9800,9800,9800,9800,13
|
|
20240802,143700,223968870,9800,9800,9800,9800,5
|
|
20240802,143600,223919870,9800,9800,9800,9800,5
|
|
20240802,143500,223870870,9800,9800,9800,9800,185
|
|
20240802,143400,222057870,9800,9800,9800,9800,0
|
|
20240802,143300,222057870,9800,9800,9800,9800,0
|
|
20240802,143200,222057870,9800,9800,9800,9800,0
|
|
20240802,143100,222057870,9800,9800,9800,9800,25
|
|
20240802,143000,221812870,9800,9800,9800,9800,0
|
|
20240802,142900,221812870,9800,9800,9800,9800,0
|
|
20240802,142800,221812870,9800,9800,9800,9800,1
|
|
20240802,142700,221803070,9830,9860,9860,9830,167
|
|
20240802,142600,220159120,9890,9890,9890,9890,0
|
|
20240802,142500,220159120,9890,9890,9890,9890,0
|
|
20240802,142400,220159120,9890,9890,9890,9890,0
|
|
20240802,142300,220159120,9890,9890,9890,9890,0
|
|
20240802,142200,220159120,9890,9890,9890,9890,7
|
|
20240802,142100,220089890,9890,9890,9890,9890,0
|
|
20240802,142000,220089890,9890,9890,9890,9890,13
|
|
20240802,141900,219961320,9890,9890,9890,9890,0
|
|
20240802,141800,219961320,9890,9890,9890,9890,0
|
|
20240802,141700,219961320,9890,9890,9890,9890,0
|
|
20240802,141600,219961320,9890,9890,9890,9890,0
|
|
20240802,141500,219961320,9890,9850,9890,9850,6
|
|
20240802,141400,219902180,9870,9870,9870,9870,2
|
|
20240802,141300,219882440,9850,9850,9850,9850,0
|
|
20240802,141200,219882440,9850,9850,9850,9850,29
|
|
20240802,141100,219596790,9920,9920,9920,9920,0
|
|
20240802,141000,219596790,9920,9920,9920,9920,0
|
|
20240802,140900,219596790,9920,9920,9920,9920,0
|
|
20240802,140800,219596790,9920,9920,9920,9920,0
|
|
20240802,140700,219596790,9920,9920,9920,9920,4
|
|
20240802,140600,219557110,9870,9870,9870,9870,35
|
|
20240802,140500,219211660,9870,9870,9870,9870,1
|
|
20240802,140400,219201790,9870,9870,9870,9870,0
|
|
20240802,140300,219201790,9870,9870,9870,9870,1
|
|
20240802,140200,219191920,9870,9870,9870,9870,1
|
|
20240802,140100,219182050,9870,9870,9870,9870,0
|
|
20240802,140000,219182050,9870,9870,9870,9870,1
|
|
20240802,135900,219172180,9900,9900,9900,9900,0
|
|
20240802,135800,219172180,9900,9900,9900,9900,0
|
|
20240802,135700,219172180,9900,9900,9900,9900,0
|
|
20240802,135600,219172180,9900,9880,9900,9880,20
|
|
20240802,135500,218974380,9880,9880,9880,9880,0
|
|
20240802,135400,218974380,9880,9880,9880,9880,0
|
|
20240802,135300,218974380,9880,9880,9880,9880,0
|
|
20240802,135200,218974380,9880,9880,9880,9880,0
|
|
20240802,135100,218974380,9880,9880,9880,9880,13
|
|
20240802,135000,218845940,9880,9880,9880,9880,0
|
|
20240802,134900,218845940,9880,9880,9880,9880,1
|
|
20240802,134800,218836060,10090,9880,10090,9880,71
|
|
20240802,134700,218130770,9850,9850,9850,9850,21
|
|
20240802,134600,217923920,9840,9840,9840,9840,0
|
|
20240802,134500,217923920,9840,9840,9840,9840,0
|
|
20240802,134400,217923920,9840,9840,9840,9840,0
|
|
20240802,134300,217923920,9840,9840,9840,9840,0
|
|
20240802,134200,217923920,9840,9840,9840,9840,0
|
|
20240802,134100,217923920,9840,9840,9840,9840,0
|
|
20240802,134000,217923920,9840,9840,9840,9840,5
|
|
20240802,133900,217874720,9830,9830,9830,9830,0
|
|
20240802,133800,217874720,9830,9830,9830,9830,0
|
|
20240802,133700,217874720,9830,9830,9830,9830,4
|
|
20240802,133600,217835400,10110,10110,10110,10110,0
|
|
20240802,133500,217835400,10110,10110,10110,10110,0
|
|
20240802,133400,217835400,10110,10110,10110,10110,0
|
|
20240802,133300,217835400,10110,10110,10110,10110,0
|
|
20240802,133200,217835400,10110,10110,10110,10110,0
|
|
20240802,133100,217835400,10110,10110,10110,10110,0
|
|
20240802,133000,217835400,10110,10110,10110,10110,0
|
|
20240802,132900,217835400,10110,10110,10110,10110,0
|
|
20240802,132800,217835400,10110,10110,10110,10110,0
|
|
20240802,132700,217835400,10110,10110,10110,10110,0
|
|
20240802,132600,217835400,10110,10110,10110,10110,0
|
|
20240802,132500,217835400,10110,10110,10110,10110,0
|
|
20240802,132400,217835400,10110,10110,10110,10110,0
|
|
20240802,132300,217835400,10110,10110,10110,10110,0
|
|
20240802,132200,217835400,10110,10110,10110,10110,0
|
|
20240802,132100,217835400,10110,10110,10110,10110,0
|
|
20240802,132000,217835400,10110,10110,10110,10110,0
|
|
20240802,131900,217835400,10110,10110,10110,10110,0
|
|
20240802,131800,217835400,10110,9910,10110,9910,100
|
|
20240802,131700,216833490,9910,9720,9910,9720,231
|
|
20240802,131600,214572570,9720,9720,9720,9720,0
|
|
20240802,131500,214572570,9720,9720,9720,9720,0
|
|
20240802,131400,214572570,9720,9750,9750,9720,68
|
|
20240802,131300,213910290,9750,9750,9750,9750,0
|
|
20240802,131200,213910290,9750,9750,9750,9750,1
|
|
20240802,131100,213900540,9760,9760,9760,9760,0
|
|
20240802,131000,213900540,9760,9760,9760,9760,0
|
|
20240802,130900,213900540,9760,9770,9770,9760,511
|
|
20240802,130800,208909090,9770,9770,9770,9770,0
|
|
20240802,130700,208909090,9770,9770,9770,9770,0
|
|
20240802,130600,208909090,9770,9770,9770,9770,98
|
|
20240802,130500,207951630,9780,9780,9780,9780,0
|
|
20240802,130400,207951630,9780,9780,9780,9780,0
|
|
20240802,130300,207951630,9780,9780,9780,9780,0
|
|
20240802,130200,207951630,9780,9780,9780,9780,11
|
|
20240802,130100,207844050,9780,9780,9780,9780,0
|
|
20240802,130000,207844050,9780,9820,9820,9780,57
|
|
20240802,125900,207286470,9790,9790,9790,9790,4
|
|
20240802,125800,207247310,9920,9920,9920,9920,0
|
|
20240802,125700,207247310,9920,9920,9920,9920,0
|
|
20240802,125600,207247310,9920,9920,9920,9920,0
|
|
20240802,125500,207247310,9920,9800,9920,9800,11
|
|
20240802,125400,207138310,9870,9870,9870,9870,181
|
|
20240802,125300,205351840,10120,10120,10120,10120,0
|
|
20240802,125200,205351840,10120,10120,10120,10120,0
|
|
20240802,125100,205351840,10120,10120,10120,10120,0
|
|
20240802,125000,205351840,10120,9790,10140,9790,361
|
|
20240802,124900,201760210,9780,9780,9780,9780,0
|
|
20240802,124800,201760210,9780,9780,9780,9780,50
|
|
20240802,124700,201271210,9780,9780,9780,9780,0
|
|
20240802,124600,201271210,9780,9780,9780,9780,0
|
|
20240802,124500,201271210,9780,9780,9780,9780,0
|
|
20240802,124400,201271210,9780,9780,9780,9780,0
|
|
20240802,124300,201271210,9780,9780,9780,9780,0
|
|
20240802,124200,201271210,9780,9780,9780,9780,1
|
|
20240802,124100,201261430,9780,9780,9780,9780,0
|
|
20240802,124000,201261430,9780,9780,9780,9780,0
|
|
20240802,123900,201261430,9780,9780,9780,9780,0
|
|
20240802,123800,201261430,9780,9780,9780,9780,0
|
|
20240802,123700,201261430,9780,9780,9780,9780,27
|
|
20240802,123600,200997370,9780,9780,9780,9780,0
|
|
20240802,123500,200997370,9780,9780,9780,9780,0
|
|
20240802,123400,200997370,9780,9780,9780,9780,0
|
|
20240802,123300,200997370,9780,9780,9780,9780,0
|
|
20240802,123200,200997370,9780,9780,9780,9780,0
|
|
20240802,123100,200997370,9780,9780,9780,9780,0
|
|
20240802,123000,200997370,9780,9780,9780,9780,1
|
|
20240802,122900,200987590,9810,9810,9810,9810,3
|
|
20240802,122800,200958160,9810,9810,9810,9810,0
|
|
20240802,122700,200958160,9810,9810,9810,9810,0
|
|
20240802,122600,200958160,9810,9810,9810,9810,60
|
|
20240802,122500,200369560,9810,9810,9810,9810,0
|
|
20240802,122400,200369560,9810,9810,9810,9810,0
|
|
20240802,122300,200369560,9810,9790,9810,9780,139
|
|
20240802,122200,199010100,9810,9810,9810,9810,0
|
|
20240802,122100,199010100,9810,9810,9810,9810,0
|
|
20240802,122000,199010100,9810,9810,9810,9810,0
|
|
20240802,121900,199010100,9810,9810,9810,9810,0
|
|
20240802,121800,199010100,9810,9810,9810,9810,0
|
|
20240802,121700,199010100,9810,9810,9810,9810,0
|
|
20240802,121600,199010100,9810,9810,9810,9810,0
|
|
20240802,121500,199010100,9810,9810,9810,9810,0
|
|
20240802,121400,199010100,9810,9810,9810,9810,5
|
|
20240802,121300,198961050,9810,9810,9810,9810,1
|
|
20240802,121200,198951240,9800,9800,9800,9800,59
|
|
20240802,121100,198373040,9800,9810,9810,9800,50
|
|
20240802,121000,197883030,9810,9810,9810,9810,5
|
|
20240802,120900,197833980,9800,9800,9800,9800,0
|
|
20240802,120800,197833980,9800,9800,9800,9800,0
|
|
20240802,120700,197833980,9800,9800,9800,9800,0
|
|
20240802,120600,197833980,9800,9800,9800,9800,3
|
|
20240802,120500,197804580,9790,9790,9790,9790,2
|
|
20240802,120400,197785000,9790,9790,9790,9790,0
|
|
20240802,120300,197785000,9790,9790,9790,9790,0
|
|
20240802,120200,197785000,9790,9790,9790,9790,0
|
|
20240802,120100,197785000,9790,9790,9790,9790,2
|
|
20240802,120000,197765420,9790,9790,9790,9790,0
|
|
20240802,115900,197765420,9790,9790,9790,9790,0
|
|
20240802,115800,197765420,9790,9790,9790,9790,0
|
|
20240802,115700,197765420,9790,9790,9790,9790,0
|
|
20240802,115600,197765420,9790,9790,9790,9790,0
|
|
20240802,115500,197765420,9790,9790,9790,9790,3
|
|
20240802,115400,197736050,9780,9780,9780,9780,0
|
|
20240802,115300,197736050,9780,9780,9780,9780,0
|
|
20240802,115200,197736050,9780,9780,9780,9780,0
|
|
20240802,115100,197736050,9780,9780,9780,9780,18
|
|
20240802,115000,197560010,9780,9780,9780,9780,1
|
|
20240802,114900,197550230,9770,9770,9770,9770,0
|
|
20240802,114800,197550230,9770,9770,9770,9770,0
|
|
20240802,114700,197550230,9770,9770,9770,9770,0
|
|
20240802,114600,197550230,9770,9790,9790,9770,119
|
|
20240802,114500,196387050,9790,9790,9790,9790,0
|
|
20240802,114400,196387050,9790,9790,9790,9790,21
|
|
20240802,114300,196181460,9790,9790,9790,9790,0
|
|
20240802,114200,196181460,9790,9790,9790,9790,1
|
|
20240802,114100,196171670,9790,9790,9790,9790,0
|
|
20240802,114000,196171670,9790,9790,9790,9790,0
|
|
20240802,113900,196171670,9790,9790,9790,9790,0
|
|
20240802,113800,196171670,9790,9790,9790,9790,0
|
|
20240802,113700,196171670,9790,9790,9790,9790,20
|
|
20240802,113600,195975870,9790,9790,9790,9790,0
|
|
20240802,113500,195975870,9790,9790,9790,9790,0
|
|
20240802,113400,195975870,9790,9790,9790,9790,0
|
|
20240802,113300,195975870,9790,9790,9790,9790,0
|
|
20240802,113200,195975870,9790,9790,9790,9790,0
|
|
20240802,113100,195975870,9790,9790,9790,9790,0
|
|
20240802,113000,195975870,9790,9790,9790,9790,0
|
|
20240802,112900,195975870,9790,9790,9790,9790,2
|
|
20240802,112800,195956290,9840,9840,9840,9840,140
|
|
20240802,112700,194578690,9850,9850,9850,9840,973
|
|
20240802,112600,184994660,9850,9860,9860,9850,1979
|
|
20240802,112500,165501150,9860,9860,9860,9860,0
|
|
20240802,112400,165501150,9860,9860,9860,9860,0
|
|
20240802,112300,165501150,9860,9860,9860,9860,0
|
|
20240802,112200,165501150,9860,9860,9860,9860,50
|
|
20240802,112100,165008150,9860,9860,9860,9860,40
|
|
20240802,112000,164613750,9860,9910,9910,9860,812
|
|
20240802,111900,156575440,9920,9930,9930,9920,251
|
|
20240802,111800,154085510,9930,9930,9930,9930,0
|
|
20240802,111700,154085510,9930,9930,9930,9930,0
|
|
20240802,111600,154085510,9930,9930,9930,9930,0
|
|
20240802,111500,154085510,9930,9930,9930,9930,0
|
|
20240802,111400,154085510,9930,9940,9940,9930,611
|
|
20240802,111300,148018260,9960,9960,9960,9950,245
|
|
20240802,111200,145578100,10010,10010,10010,10010,0
|
|
20240802,111100,145578100,10010,10010,10010,10010,0
|
|
20240802,111000,145578100,10010,10010,10010,10010,5
|
|
20240802,110900,145528050,9960,10020,10020,9960,70
|
|
20240802,110800,144830730,10050,10050,10050,10050,0
|
|
20240802,110700,144830730,10050,10050,10050,10050,0
|
|
20240802,110600,144830730,10050,10050,10050,10050,0
|
|
20240802,110500,144830730,10050,10050,10050,10050,0
|
|
20240802,110400,144830730,10050,10050,10050,10050,1
|
|
20240802,110300,144820680,9980,9980,9980,9980,0
|
|
20240802,110200,144820680,9980,9970,9980,9970,33
|
|
20240802,110100,144491570,9980,9980,9980,9980,1
|
|
20240802,110000,144481590,9990,9990,9990,9990,0
|
|
20240802,105900,144481590,9990,9990,9990,9990,0
|
|
20240802,105800,144481590,9990,9990,9990,9990,39
|
|
20240802,105700,144091980,10000,10000,10000,10000,27
|
|
20240802,105600,143821980,10000,10000,10000,10000,73
|
|
20240802,105500,143091980,10000,10000,10000,10000,0
|
|
20240802,105400,143091980,10000,10000,10000,10000,0
|
|
20240802,105300,143091980,10000,10000,10000,10000,0
|
|
20240802,105200,143091980,10000,10000,10000,10000,0
|
|
20240802,105100,143091980,10000,9970,10000,9970,40
|
|
20240802,105000,142692580,9970,9960,9970,9960,2
|
|
20240802,104900,142672650,9960,9960,9960,9960,0
|
|
20240802,104800,142672650,9960,9960,9960,9960,0
|
|
20240802,104700,142672650,9960,9960,9960,9960,0
|
|
20240802,104600,142672650,9960,9960,9960,9960,200
|
|
20240802,104500,140680650,9960,9960,9960,9960,0
|
|
20240802,104400,140680650,9960,9960,9960,9960,9
|
|
20240802,104300,140591010,9970,9970,9970,9970,30
|
|
20240802,104200,140291910,9980,9980,9980,9980,0
|
|
20240802,104100,140291910,9980,9980,9980,9980,0
|
|
20240802,104000,140291910,9980,9980,9980,9980,0
|
|
20240802,103900,140291910,9980,9980,9980,9980,0
|
|
20240802,103800,140291910,9980,9980,9980,9980,0
|
|
20240802,103700,140291910,9980,9980,9980,9980,0
|
|
20240802,103600,140291910,9980,9980,9980,9980,0
|
|
20240802,103500,140291910,9980,9980,9980,9980,0
|
|
20240802,103400,140291910,9980,9980,9980,9980,0
|
|
20240802,103300,140291910,9980,9980,9980,9980,0
|
|
20240802,103200,140291910,9980,9980,9980,9980,0
|
|
20240802,103100,140291910,9980,9980,9980,9980,0
|
|
20240802,103000,140291910,9980,9980,9980,9980,0
|
|
20240802,102900,140291910,9980,9980,9980,9980,0
|
|
20240802,102800,140291910,9980,9980,9980,9980,0
|
|
20240802,102700,140291910,9980,9980,9980,9980,5
|
|
20240802,102600,140242010,9980,9980,9980,9980,10
|
|
20240802,102500,140142210,10000,10000,10000,10000,0
|
|
20240802,102400,140142210,10000,9980,10000,9960,362
|
|
20240802,102300,136533740,9990,9990,9990,9990,0
|
|
20240802,102200,136533740,9990,9990,9990,9990,0
|
|
20240802,102100,136533740,9990,9990,9990,9990,0
|
|
20240802,102000,136533740,9990,9990,9990,9990,0
|
|
20240802,101900,136533740,9990,9990,9990,9990,0
|
|
20240802,101800,136533740,9990,9990,9990,9990,10
|
|
20240802,101700,136433840,9990,9990,9990,9990,67
|
|
20240802,101600,135764510,9990,9990,9990,9990,0
|
|
20240802,101500,135764510,9990,9990,10000,9990,200
|
|
20240802,101400,133765050,10000,10000,10000,10000,138
|
|
20240802,101300,132385050,10000,10010,10010,10000,27
|
|
20240802,101200,132114980,10010,10010,10010,10010,0
|
|
20240802,101100,132114980,10010,10010,10010,10010,10
|
|
20240802,101000,132014880,10080,10080,10080,10080,1
|
|
20240802,100900,132004800,10010,10010,10010,10010,1
|
|
20240802,100800,131994790,10050,10050,10050,10050,55
|
|
20240802,100700,131442040,10050,10050,10050,10050,0
|
|
20240802,100600,131442040,10050,10050,10050,10050,0
|
|
20240802,100500,131442040,10050,10050,10050,10050,0
|
|
20240802,100400,131442040,10050,10050,10050,10050,10
|
|
20240802,100300,131341540,10050,10050,10050,10050,51
|
|
20240802,100200,130828990,10050,10040,10050,10040,2
|
|
20240802,100100,130808900,10050,10050,10050,10050,35
|
|
20240802,100000,130457150,10130,9990,10130,9980,75
|
|
20240802,095900,129707310,9970,9970,9970,9970,10
|
|
20240802,095800,129607610,9980,9990,9990,9980,32
|
|
20240802,095700,129287940,9990,9990,9990,9990,0
|
|
20240802,095600,129287940,9990,9990,9990,9990,0
|
|
20240802,095500,129287940,9990,10090,10090,9990,2
|
|
20240802,095400,129267860,9970,10000,10000,9970,8
|
|
20240802,095300,129188040,10000,10000,10000,10000,0
|
|
20240802,095200,129188040,10000,10000,10000,10000,0
|
|
20240802,095100,129188040,10000,10000,10000,10000,0
|
|
20240802,095000,129188040,10000,10000,10000,10000,0
|
|
20240802,094900,129188040,10000,10000,10000,10000,55
|
|
20240802,094800,128638040,10000,10000,10000,10000,12
|
|
20240802,094700,128518040,10030,10030,10030,10030,0
|
|
20240802,094600,128518040,10030,10030,10030,10030,3
|
|
20240802,094500,128487950,10150,10100,10150,10100,12
|
|
20240802,094400,128366650,10100,10050,10100,10050,13
|
|
20240802,094300,128235950,10050,10050,10050,10050,1
|
|
20240802,094200,128225900,10000,10000,10000,10000,0
|
|
20240802,094100,128225900,10000,10000,10000,10000,0
|
|
20240802,094000,128225900,10000,10000,10000,10000,14
|
|
20240802,093900,128085900,10000,9980,10000,9980,25
|
|
20240802,093800,127836000,9960,9960,9960,9960,1
|
|
20240802,093700,127826040,9980,9980,9980,9980,15
|
|
20240802,093600,127676340,9980,9980,9980,9980,0
|
|
20240802,093500,127676340,9980,9980,9980,9980,206
|
|
20240802,093400,125620460,9980,9930,9980,9930,57
|
|
20240802,093300,125054260,9920,9910,9920,9910,67
|
|
20240802,093200,124390270,9930,9910,9930,9910,173
|
|
20240802,093100,122675560,9900,9900,9900,9900,1
|
|
20240802,093000,122665660,9900,9910,9910,9900,292
|
|
20240802,092900,119771960,9900,9910,9910,9900,3
|
|
20240802,092800,119742250,9890,9890,9900,9890,105
|
|
20240802,092700,118702790,9890,9850,9890,9850,260
|
|
20240802,092600,116140950,9850,9780,9860,9630,1992
|
|
20240802,092500,96753010,9740,9680,9830,9680,1425
|
|
20240802,092400,82942610,9350,9350,9350,9350,0
|
|
20240802,092300,82942610,9350,9900,9900,9350,1222
|
|
20240802,092200,71115650,9900,9920,9920,9900,1047
|
|
20240802,092100,60738940,9910,9910,9910,9910,0
|
|
20240802,092000,60738940,9910,9940,9970,9910,1027
|
|
20240802,091900,50543410,9940,9940,9940,9940,0
|
|
20240802,091800,50543410,9940,9940,9940,9940,244
|
|
20240802,091700,48118050,9930,9920,9930,9920,150
|
|
20240802,091600,46629330,9930,9950,9980,9930,294
|
|
20240802,091500,43706900,10000,10000,10000,10000,0
|
|
20240802,091400,43706900,10000,10020,10020,10000,1297
|
|
20240802,091300,30734130,10020,10020,10020,10020,27
|
|
20240802,091200,30463590,10020,10030,10030,10010,88
|
|
20240802,091100,29581650,10010,10070,10070,9950,431
|
|
20240802,091000,25259540,10110,10110,10110,10110,21
|
|
20240802,090900,25047230,10110,10100,10110,10100,49
|
|
20240802,090800,24551850,10060,10130,10130,10060,923
|
|
20240802,090700,15217150,10140,10210,10210,10140,953
|
|
20240802,090600,5522290,10310,10310,10310,10310,0
|
|
20240802,090500,5522290,10310,10310,10310,10310,2
|
|
20240802,090400,5501670,10260,10260,10260,10260,30
|
|
20240802,090300,5193870,10260,10260,10260,10260,51
|
|
20240802,090200,4670610,10260,10210,10260,10210,2
|
|
20240802,090100,4650140,10260,10190,10260,10190,161
|
|
20240802,090000,3009480,10190,10360,10360,10190,292
|