738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,211500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,211400,1195466570,3420,3420,3420,3420,0
|
|
20240828,211300,1195466570,3420,3420,3420,3420,0
|
|
20240828,211200,1195466570,3420,3420,3420,3420,0
|
|
20240828,211100,1195466570,3420,3420,3420,3420,0
|
|
20240828,211000,1195466570,3420,3420,3420,3420,0
|
|
20240828,210900,1195466570,3420,3420,3420,3420,0
|
|
20240828,210800,1195466570,3420,3420,3420,3420,0
|
|
20240828,210700,1195466570,3420,3420,3420,3420,0
|
|
20240828,210600,1195466570,3420,3420,3420,3420,0
|
|
20240828,210500,1195466570,3420,3420,3420,3420,0
|
|
20240828,210400,1195466570,3420,3420,3420,3420,0
|
|
20240828,210300,1195466570,3420,3420,3420,3420,0
|
|
20240828,210200,1195466570,3420,3420,3420,3420,0
|
|
20240828,210100,1195466570,3420,3420,3420,3420,0
|
|
20240828,210000,1195466570,3420,3420,3420,3420,0
|
|
20240828,205900,1195466570,3420,3420,3420,3420,0
|
|
20240828,205800,1195466570,3420,3420,3420,3420,0
|
|
20240828,205700,1195466570,3420,3420,3420,3420,0
|
|
20240828,205600,1195466570,3420,3420,3420,3420,0
|
|
20240828,205500,1195466570,3420,3420,3420,3420,0
|
|
20240828,205400,1195466570,3420,3420,3420,3420,0
|
|
20240828,205300,1195466570,3420,3420,3420,3420,0
|
|
20240828,205200,1195466570,3420,3420,3420,3420,0
|
|
20240828,205100,1195466570,3420,3420,3420,3420,0
|
|
20240828,205000,1195466570,3420,3420,3420,3420,0
|
|
20240828,204900,1195466570,3420,3420,3420,3420,0
|
|
20240828,204800,1195466570,3420,3420,3420,3420,0
|
|
20240828,204700,1195466570,3420,3420,3420,3420,0
|
|
20240828,204600,1195466570,3420,3420,3420,3420,0
|
|
20240828,204500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,204400,1195466570,3420,3420,3420,3420,0
|
|
20240828,204300,1195466570,3420,3420,3420,3420,0
|
|
20240828,204200,1195466570,3420,3420,3420,3420,0
|
|
20240828,204100,1195466570,3420,3420,3420,3420,0
|
|
20240828,204000,1195466570,3420,3420,3420,3420,0
|
|
20240828,203900,1195466570,3420,3420,3420,3420,0
|
|
20240828,203800,1195466570,3420,3420,3420,3420,0
|
|
20240828,203700,1195466570,3420,3420,3420,3420,0
|
|
20240828,203600,1195466570,3420,3420,3420,3420,0
|
|
20240828,203500,1195466570,3420,3420,3420,3420,0
|
|
20240828,203400,1195466570,3420,3420,3420,3420,0
|
|
20240828,203300,1195466570,3420,3420,3420,3420,0
|
|
20240828,203200,1195466570,3420,3420,3420,3420,0
|
|
20240828,203100,1195466570,3420,3420,3420,3420,0
|
|
20240828,203000,1195466570,3420,3420,3420,3420,0
|
|
20240828,202900,1195466570,3420,3420,3420,3420,0
|
|
20240828,202800,1195466570,3420,3420,3420,3420,0
|
|
20240828,202700,1195466570,3420,3420,3420,3420,0
|
|
20240828,202600,1195466570,3420,3420,3420,3420,0
|
|
20240828,202500,1195466570,3420,3420,3420,3420,0
|
|
20240828,202400,1195466570,3420,3420,3420,3420,0
|
|
20240828,202300,1195466570,3420,3420,3420,3420,0
|
|
20240828,202200,1195466570,3420,3420,3420,3420,0
|
|
20240828,202100,1195466570,3420,3420,3420,3420,0
|
|
20240828,202000,1195466570,3420,3420,3420,3420,0
|
|
20240828,201900,1195466570,3420,3420,3420,3420,0
|
|
20240828,201800,1195466570,3420,3420,3420,3420,0
|
|
20240828,201700,1195466570,3420,3420,3420,3420,0
|
|
20240828,201600,1195466570,3420,3420,3420,3420,0
|
|
20240828,201500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,201400,1195466570,3420,3420,3420,3420,0
|
|
20240828,201300,1195466570,3420,3420,3420,3420,0
|
|
20240828,201200,1195466570,3420,3420,3420,3420,0
|
|
20240828,201100,1195466570,3420,3420,3420,3420,0
|
|
20240828,201000,1195466570,3420,3420,3420,3420,0
|
|
20240828,200900,1195466570,3420,3420,3420,3420,0
|
|
20240828,200800,1195466570,3420,3420,3420,3420,0
|
|
20240828,200700,1195466570,3420,3420,3420,3420,0
|
|
20240828,200600,1195466570,3420,3420,3420,3420,0
|
|
20240828,200500,1195466570,3420,3420,3420,3420,0
|
|
20240828,200400,1195466570,3420,3420,3420,3420,0
|
|
20240828,200300,1195466570,3420,3420,3420,3420,0
|
|
20240828,200200,1195466570,3420,3420,3420,3420,0
|
|
20240828,200100,1195466570,3420,3420,3420,3420,0
|
|
20240828,200000,1195466570,3420,3420,3420,3420,0
|
|
20240828,195900,1195466570,3420,3420,3420,3420,0
|
|
20240828,195800,1195466570,3420,3420,3420,3420,0
|
|
20240828,195700,1195466570,3420,3420,3420,3420,0
|
|
20240828,195600,1195466570,3420,3420,3420,3420,0
|
|
20240828,195500,1195466570,3420,3420,3420,3420,0
|
|
20240828,195400,1195466570,3420,3420,3420,3420,0
|
|
20240828,195300,1195466570,3420,3420,3420,3420,0
|
|
20240828,195200,1195466570,3420,3420,3420,3420,0
|
|
20240828,195100,1195466570,3420,3420,3420,3420,0
|
|
20240828,195000,1195466570,3420,3420,3420,3420,0
|
|
20240828,194900,1195466570,3420,3420,3420,3420,0
|
|
20240828,194800,1195466570,3420,3420,3420,3420,0
|
|
20240828,194700,1195466570,3420,3420,3420,3420,0
|
|
20240828,194600,1195466570,3420,3420,3420,3420,0
|
|
20240828,194500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,194400,1195466570,3420,3420,3420,3420,0
|
|
20240828,194300,1195466570,3420,3420,3420,3420,0
|
|
20240828,194200,1195466570,3420,3420,3420,3420,0
|
|
20240828,194100,1195466570,3420,3420,3420,3420,0
|
|
20240828,194000,1195466570,3420,3420,3420,3420,0
|
|
20240828,193900,1195466570,3420,3420,3420,3420,0
|
|
20240828,193800,1195466570,3420,3420,3420,3420,0
|
|
20240828,193700,1195466570,3420,3420,3420,3420,0
|
|
20240828,193600,1195466570,3420,3420,3420,3420,0
|
|
20240828,193500,1195466570,3420,3420,3420,3420,0
|
|
20240828,193400,1195466570,3420,3420,3420,3420,0
|
|
20240828,193300,1195466570,3420,3420,3420,3420,0
|
|
20240828,193200,1195466570,3420,3420,3420,3420,0
|
|
20240828,193100,1195466570,3420,3420,3420,3420,0
|
|
20240828,193000,1195466570,3420,3420,3420,3420,0
|
|
20240828,192900,1195466570,3420,3420,3420,3420,0
|
|
20240828,192800,1195466570,3420,3420,3420,3420,0
|
|
20240828,192700,1195466570,3420,3420,3420,3420,0
|
|
20240828,192600,1195466570,3420,3420,3420,3420,0
|
|
20240828,192500,1195466570,3420,3420,3420,3420,0
|
|
20240828,192400,1195466570,3420,3420,3420,3420,0
|
|
20240828,192300,1195466570,3420,3420,3420,3420,0
|
|
20240828,192200,1195466570,3420,3420,3420,3420,0
|
|
20240828,192100,1195466570,3420,3420,3420,3420,0
|
|
20240828,192000,1195466570,3420,3420,3420,3420,0
|
|
20240828,191900,1195466570,3420,3420,3420,3420,0
|
|
20240828,191800,1195466570,3420,3420,3420,3420,0
|
|
20240828,191700,1195466570,3420,3420,3420,3420,0
|
|
20240828,191600,1195466570,3420,3420,3420,3420,0
|
|
20240828,191500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,191400,1195466570,3420,3420,3420,3420,0
|
|
20240828,191300,1195466570,3420,3420,3420,3420,0
|
|
20240828,191200,1195466570,3420,3420,3420,3420,0
|
|
20240828,191100,1195466570,3420,3420,3420,3420,0
|
|
20240828,191000,1195466570,3420,3420,3420,3420,0
|
|
20240828,190900,1195466570,3420,3420,3420,3420,0
|
|
20240828,190800,1195466570,3420,3420,3420,3420,0
|
|
20240828,190700,1195466570,3420,3420,3420,3420,0
|
|
20240828,190600,1195466570,3420,3420,3420,3420,0
|
|
20240828,190500,1195466570,3420,3420,3420,3420,0
|
|
20240828,190400,1195466570,3420,3420,3420,3420,0
|
|
20240828,190300,1195466570,3420,3420,3420,3420,0
|
|
20240828,190200,1195466570,3420,3420,3420,3420,0
|
|
20240828,190100,1195466570,3420,3420,3420,3420,0
|
|
20240828,190000,1195466570,3420,3420,3420,3420,0
|
|
20240828,185900,1195466570,3420,3420,3420,3420,0
|
|
20240828,185800,1195466570,3420,3420,3420,3420,0
|
|
20240828,185700,1195466570,3420,3420,3420,3420,0
|
|
20240828,185600,1195466570,3420,3420,3420,3420,0
|
|
20240828,185500,1195466570,3420,3420,3420,3420,0
|
|
20240828,185400,1195466570,3420,3420,3420,3420,0
|
|
20240828,185300,1195466570,3420,3420,3420,3420,0
|
|
20240828,185200,1195466570,3420,3420,3420,3420,0
|
|
20240828,185100,1195466570,3420,3420,3420,3420,0
|
|
20240828,185000,1195466570,3420,3420,3420,3420,0
|
|
20240828,184900,1195466570,3420,3420,3420,3420,0
|
|
20240828,184800,1195466570,3420,3420,3420,3420,0
|
|
20240828,184700,1195466570,3420,3420,3420,3420,0
|
|
20240828,184600,1195466570,3420,3420,3420,3420,0
|
|
20240828,184500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,184400,1195466570,3420,3420,3420,3420,0
|
|
20240828,184300,1195466570,3420,3420,3420,3420,0
|
|
20240828,184200,1195466570,3420,3420,3420,3420,0
|
|
20240828,184100,1195466570,3420,3420,3420,3420,0
|
|
20240828,184000,1195466570,3420,3420,3420,3420,0
|
|
20240828,183900,1195466570,3420,3420,3420,3420,0
|
|
20240828,183800,1195466570,3420,3420,3420,3420,0
|
|
20240828,183700,1195466570,3420,3420,3420,3420,0
|
|
20240828,183600,1195466570,3420,3420,3420,3420,0
|
|
20240828,183500,1195466570,3420,3420,3420,3420,0
|
|
20240828,183400,1195466570,3420,3420,3420,3420,0
|
|
20240828,183300,1195466570,3420,3420,3420,3420,0
|
|
20240828,183200,1195466570,3420,3420,3420,3420,0
|
|
20240828,183100,1195466570,3420,3420,3420,3420,0
|
|
20240828,183000,1195466570,3420,3420,3420,3420,0
|
|
20240828,182900,1195466570,3420,3420,3420,3420,0
|
|
20240828,182800,1195466570,3420,3420,3420,3420,0
|
|
20240828,182700,1195466570,3420,3420,3420,3420,0
|
|
20240828,182600,1195466570,3420,3420,3420,3420,0
|
|
20240828,182500,1195466570,3420,3420,3420,3420,0
|
|
20240828,182400,1195466570,3420,3420,3420,3420,0
|
|
20240828,182300,1195466570,3420,3420,3420,3420,0
|
|
20240828,182200,1195466570,3420,3420,3420,3420,0
|
|
20240828,182100,1195466570,3420,3420,3420,3420,0
|
|
20240828,182000,1195466570,3420,3420,3420,3420,0
|
|
20240828,181900,1195466570,3420,3420,3420,3420,0
|
|
20240828,181800,1195466570,3420,3420,3420,3420,0
|
|
20240828,181700,1195466570,3420,3420,3420,3420,0
|
|
20240828,181600,1195466570,3420,3420,3420,3420,0
|
|
20240828,181500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,181400,1195466570,3420,3420,3420,3420,0
|
|
20240828,181300,1195466570,3420,3420,3420,3420,0
|
|
20240828,181200,1195466570,3420,3420,3420,3420,0
|
|
20240828,181100,1195466570,3420,3420,3420,3420,0
|
|
20240828,181000,1195466570,3420,3420,3420,3420,0
|
|
20240828,180900,1195466570,3420,3420,3420,3420,0
|
|
20240828,180800,1195466570,3420,3420,3420,3420,0
|
|
20240828,180700,1195466570,3420,3420,3420,3420,0
|
|
20240828,180600,1195466570,3420,3420,3420,3420,0
|
|
20240828,180500,1195466570,3420,3420,3420,3420,0
|
|
20240828,180400,1195466570,3420,3420,3420,3420,0
|
|
20240828,180300,1195466570,3420,3420,3420,3420,0
|
|
20240828,180200,1195466570,3420,3420,3420,3420,0
|
|
20240828,180100,1195466570,3420,3420,3420,3420,0
|
|
20240828,180000,1195466570,3420,3420,3420,3420,0
|
|
20240828,175900,1195466570,3420,3420,3420,3420,0
|
|
20240828,175800,1195466570,3420,3420,3420,3420,0
|
|
20240828,175700,1195466570,3420,3420,3420,3420,0
|
|
20240828,175600,1195466570,3420,3420,3420,3420,0
|
|
20240828,175500,1195466570,3420,3420,3420,3420,0
|
|
20240828,175400,1195466570,3420,3420,3420,3420,0
|
|
20240828,175300,1195466570,3420,3420,3420,3420,0
|
|
20240828,175200,1195466570,3420,3420,3420,3420,0
|
|
20240828,175100,1195466570,3420,3420,3420,3420,0
|
|
20240828,175000,1195466570,3420,3420,3420,3420,0
|
|
20240828,174900,1195466570,3420,3420,3420,3420,0
|
|
20240828,174800,1195466570,3420,3420,3420,3420,0
|
|
20240828,174700,1195466570,3420,3420,3420,3420,0
|
|
20240828,174600,1195466570,3420,3420,3420,3420,0
|
|
20240828,174500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,174400,1195466570,3420,3420,3420,3420,0
|
|
20240828,174300,1195466570,3420,3420,3420,3420,0
|
|
20240828,174200,1195466570,3420,3420,3420,3420,0
|
|
20240828,174100,1195466570,3420,3420,3420,3420,0
|
|
20240828,174000,1195466570,3420,3420,3420,3420,0
|
|
20240828,173900,1195466570,3420,3420,3420,3420,0
|
|
20240828,173800,1195466570,3420,3420,3420,3420,0
|
|
20240828,173700,1195466570,3420,3420,3420,3420,0
|
|
20240828,173600,1195466570,3420,3420,3420,3420,0
|
|
20240828,173500,1195466570,3420,3420,3420,3420,0
|
|
20240828,173400,1195466570,3420,3420,3420,3420,0
|
|
20240828,173300,1195466570,3420,3420,3420,3420,0
|
|
20240828,173200,1195466570,3420,3420,3420,3420,0
|
|
20240828,173100,1195466570,3420,3420,3420,3420,0
|
|
20240828,173000,1195466570,3420,3420,3420,3420,0
|
|
20240828,172900,1195466570,3420,3420,3420,3420,0
|
|
20240828,172800,1195466570,3420,3420,3420,3420,0
|
|
20240828,172700,1195466570,3420,3420,3420,3420,0
|
|
20240828,172600,1195466570,3420,3420,3420,3420,0
|
|
20240828,172500,1195466570,3420,3420,3420,3420,0
|
|
20240828,172400,1195466570,3420,3420,3420,3420,0
|
|
20240828,172300,1195466570,3420,3420,3420,3420,0
|
|
20240828,172200,1195466570,3420,3420,3420,3420,0
|
|
20240828,172100,1195466570,3420,3420,3420,3420,0
|
|
20240828,172000,1195466570,3420,3420,3420,3420,0
|
|
20240828,171900,1195466570,3420,3420,3420,3420,0
|
|
20240828,171800,1195466570,3420,3420,3420,3420,0
|
|
20240828,171700,1195466570,3420,3420,3420,3420,0
|
|
20240828,171600,1195466570,3420,3420,3420,3420,0
|
|
20240828,171500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,171400,1195466570,3420,3420,3420,3420,0
|
|
20240828,171300,1195466570,3420,3420,3420,3420,0
|
|
20240828,171200,1195466570,3420,3420,3420,3420,0
|
|
20240828,171100,1195466570,3420,3420,3420,3420,0
|
|
20240828,171000,1195466570,3420,3420,3420,3420,0
|
|
20240828,170900,1195466570,3420,3420,3420,3420,0
|
|
20240828,170800,1195466570,3420,3420,3420,3420,0
|
|
20240828,170700,1195466570,3420,3420,3420,3420,0
|
|
20240828,170600,1195466570,3420,3420,3420,3420,0
|
|
20240828,170500,1195466570,3420,3420,3420,3420,0
|
|
20240828,170400,1195466570,3420,3420,3420,3420,0
|
|
20240828,170300,1195466570,3420,3420,3420,3420,0
|
|
20240828,170200,1195466570,3420,3420,3420,3420,0
|
|
20240828,170100,1195466570,3420,3420,3420,3420,0
|
|
20240828,170000,1195466570,3420,3420,3420,3420,0
|
|
20240828,165900,1195466570,3420,3420,3420,3420,0
|
|
20240828,165800,1195466570,3420,3420,3420,3420,0
|
|
20240828,165700,1195466570,3420,3420,3420,3420,0
|
|
20240828,165600,1195466570,3420,3420,3420,3420,0
|
|
20240828,165500,1195466570,3420,3420,3420,3420,0
|
|
20240828,165400,1195466570,3420,3420,3420,3420,0
|
|
20240828,165300,1195466570,3420,3420,3420,3420,0
|
|
20240828,165200,1195466570,3420,3420,3420,3420,0
|
|
20240828,165100,1195466570,3420,3420,3420,3420,0
|
|
20240828,165000,1195466570,3420,3420,3420,3420,0
|
|
20240828,164900,1195466570,3420,3420,3420,3420,0
|
|
20240828,164800,1195466570,3420,3420,3420,3420,0
|
|
20240828,164700,1195466570,3420,3420,3420,3420,0
|
|
20240828,164600,1195466570,3420,3420,3420,3420,0
|
|
20240828,164500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,164400,1195466570,3420,3420,3420,3420,0
|
|
20240828,164300,1195466570,3420,3420,3420,3420,0
|
|
20240828,164200,1195466570,3420,3420,3420,3420,0
|
|
20240828,164100,1195466570,3420,3420,3420,3420,0
|
|
20240828,164000,1195466570,3420,3420,3420,3420,0
|
|
20240828,163900,1195466570,3420,3420,3420,3420,0
|
|
20240828,163800,1195466570,3420,3420,3420,3420,0
|
|
20240828,163700,1195466570,3420,3420,3420,3420,0
|
|
20240828,163600,1195466570,3420,3420,3420,3420,0
|
|
20240828,163500,1195466570,3420,3420,3420,3420,0
|
|
20240828,163400,1195466570,3420,3420,3420,3420,0
|
|
20240828,163300,1195466570,3420,3420,3420,3420,0
|
|
20240828,163200,1195466570,3420,3420,3420,3420,0
|
|
20240828,163100,1195466570,3420,3420,3420,3420,0
|
|
20240828,163000,1195466570,3420,3420,3420,3420,0
|
|
20240828,162900,1195466570,3420,3420,3420,3420,0
|
|
20240828,162800,1195466570,3420,3420,3420,3420,0
|
|
20240828,162700,1195466570,3420,3420,3420,3420,0
|
|
20240828,162600,1195466570,3420,3420,3420,3420,0
|
|
20240828,162500,1195466570,3420,3420,3420,3420,0
|
|
20240828,162400,1195466570,3420,3420,3420,3420,0
|
|
20240828,162300,1195466570,3420,3420,3420,3420,0
|
|
20240828,162200,1195466570,3420,3420,3420,3420,0
|
|
20240828,162100,1195466570,3420,3420,3420,3420,0
|
|
20240828,162000,1195466570,3420,3420,3420,3420,0
|
|
20240828,161900,1195466570,3420,3420,3420,3420,0
|
|
20240828,161800,1195466570,3420,3420,3420,3420,0
|
|
20240828,161700,1195466570,3420,3420,3420,3420,0
|
|
20240828,161600,1195466570,3420,3420,3420,3420,0
|
|
20240828,161500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,161400,1195466570,3420,3420,3420,3420,0
|
|
20240828,161300,1195466570,3420,3420,3420,3420,0
|
|
20240828,161200,1195466570,3420,3420,3420,3420,0
|
|
20240828,161100,1195466570,3420,3420,3420,3420,0
|
|
20240828,161000,1195466570,3420,3420,3420,3420,0
|
|
20240828,160900,1195466570,3420,3420,3420,3420,0
|
|
20240828,160800,1195466570,3420,3420,3420,3420,0
|
|
20240828,160700,1195466570,3420,3420,3420,3420,0
|
|
20240828,160600,1195466570,3420,3420,3420,3420,0
|
|
20240828,160500,1195466570,3420,3420,3420,3420,0
|
|
20240828,160400,1195466570,3420,3420,3420,3420,0
|
|
20240828,160300,1195466570,3420,3420,3420,3420,0
|
|
20240828,160200,1195466570,3420,3420,3420,3420,0
|
|
20240828,160100,1195466570,3420,3420,3420,3420,0
|
|
20240828,160000,1195466570,3420,3420,3420,3420,0
|
|
20240828,155900,1195466570,3420,3420,3420,3420,0
|
|
20240828,155800,1195466570,3420,3420,3420,3420,0
|
|
20240828,155700,1195466570,3420,3420,3420,3420,0
|
|
20240828,155600,1195466570,3420,3420,3420,3420,0
|
|
20240828,155500,1195466570,3420,3420,3420,3420,0
|
|
20240828,155400,1195466570,3420,3420,3420,3420,0
|
|
20240828,155300,1195466570,3420,3420,3420,3420,0
|
|
20240828,155200,1195466570,3420,3420,3420,3420,0
|
|
20240828,155100,1195466570,3420,3420,3420,3420,0
|
|
20240828,155000,1195466570,3420,3420,3420,3420,0
|
|
20240828,154900,1195466570,3420,3420,3420,3420,0
|
|
20240828,154800,1195466570,3420,3420,3420,3420,0
|
|
20240828,154700,1195466570,3420,3420,3420,3420,0
|
|
20240828,154600,1195466570,3420,3420,3420,3420,0
|
|
20240828,154500,1195466570,3420,3420,3420,3420,5202
|
|
20240828,154400,1195466570,3420,3420,3420,3420,0
|
|
20240828,154300,1195466570,3420,3420,3420,3420,0
|
|
20240828,154200,1195466570,3420,3420,3420,3420,0
|
|
20240828,154100,1195466570,3420,3420,3420,3420,0
|
|
20240828,154000,1195466570,3420,3420,3420,3420,0
|
|
20240828,153900,1195466570,3420,3420,3420,3420,0
|
|
20240828,153800,1195466570,3420,3420,3420,3420,0
|
|
20240828,153700,1195466570,3420,3420,3420,3420,0
|
|
20240828,153600,1195466570,3420,3420,3420,3420,0
|
|
20240828,153500,1195466570,3420,3420,3420,3420,0
|
|
20240828,153400,1195466570,3420,3420,3420,3420,0
|
|
20240828,153300,1195466570,3420,3420,3420,3420,0
|
|
20240828,153200,1195466570,3420,3420,3420,3420,0
|
|
20240828,153100,1195466570,3420,3420,3420,3420,0
|
|
20240828,153000,1195466570,3420,3420,3420,3420,5202
|
|
20240828,152900,1177675730,3420,3420,3420,3420,0
|
|
20240828,152800,1177675730,3420,3420,3420,3420,0
|
|
20240828,152700,1177675730,3420,3420,3420,3420,0
|
|
20240828,152600,1177675730,3420,3420,3420,3420,0
|
|
20240828,152500,1177675730,3420,3420,3420,3420,0
|
|
20240828,152400,1177675730,3420,3420,3420,3420,0
|
|
20240828,152300,1177675730,3420,3420,3420,3420,0
|
|
20240828,152200,1177675730,3420,3420,3420,3420,0
|
|
20240828,152100,1177675730,3420,3420,3420,3420,0
|
|
20240828,152000,1177675730,3420,3420,3420,3420,0
|
|
20240828,151900,1177675730,3420,3380,3420,3380,7550
|
|
20240828,151800,1151876370,3345,3375,3390,3345,1295
|
|
20240828,151700,1147503165,3390,3410,3410,3375,2525
|
|
20240828,151600,1138918890,3410,3430,3450,3410,5954
|
|
20240828,151500,1118407555,3420,3405,3430,3405,5191
|
|
20240828,151400,1100656020,3410,3450,3450,3355,10854
|
|
20240828,151300,1063708635,3450,3355,3450,3355,24063
|
|
20240828,151200,981954775,3360,3350,3365,3350,5827
|
|
20240828,151100,962396560,3345,3300,3350,3300,24748
|
|
20240828,151000,880108870,3300,3300,3300,3300,78
|
|
20240828,150900,879851470,3300,3295,3300,3295,205
|
|
20240828,150800,879175735,3295,3295,3300,3295,12
|
|
20240828,150700,879136190,3300,3275,3300,3275,75
|
|
20240828,150600,878890450,3300,3300,3300,3300,237
|
|
20240828,150500,878108350,3300,3300,3300,3300,1
|
|
20240828,150400,878105050,3300,3280,3300,3255,494
|
|
20240828,150300,876493995,3305,3280,3305,3280,1027
|
|
20240828,150200,873101660,3305,3305,3305,3305,0
|
|
20240828,150100,873101660,3305,3305,3305,3305,334
|
|
20240828,150000,871997790,3280,3305,3305,3280,486
|
|
20240828,145900,870393635,3300,3300,3300,3300,100
|
|
20240828,145800,870063635,3300,3305,3305,3300,796
|
|
20240828,145700,867436375,3305,3305,3305,3300,1235
|
|
20240828,145600,863355415,3305,3305,3310,3305,1042
|
|
20240828,145500,859906560,3310,3280,3310,3280,980
|
|
20240828,145400,856664815,3280,3280,3280,3280,15
|
|
20240828,145300,856615615,3265,3265,3265,3265,0
|
|
20240828,145200,856615615,3265,3265,3265,3265,0
|
|
20240828,145100,856615615,3265,3265,3265,3265,1
|
|
20240828,145000,856612350,3305,3305,3305,3305,0
|
|
20240828,144900,856612350,3305,3305,3310,3305,813
|
|
20240828,144800,853925245,3310,3310,3310,3305,1225
|
|
20240828,144700,849871995,3310,3315,3315,3310,101
|
|
20240828,144600,849537680,3310,3250,3315,3250,7019
|
|
20240828,144500,826337565,3250,3250,3250,3250,523
|
|
20240828,144400,824637815,3250,3250,3250,3250,103
|
|
20240828,144300,824303065,3240,3240,3240,3240,0
|
|
20240828,144200,824303065,3240,3240,3240,3240,120
|
|
20240828,144100,823914265,3235,3235,3235,3235,0
|
|
20240828,144000,823914265,3235,3235,3235,3235,0
|
|
20240828,143900,823914265,3235,3250,3250,3235,1774
|
|
20240828,143800,818151925,3250,3250,3250,3250,1404
|
|
20240828,143700,813588925,3250,3250,3250,3250,0
|
|
20240828,143600,813588925,3250,3255,3255,3250,656
|
|
20240828,143500,811456675,3250,3250,3250,3250,0
|
|
20240828,143400,811456675,3250,3250,3250,3250,0
|
|
20240828,143300,811456675,3250,3250,3250,3250,0
|
|
20240828,143200,811456675,3250,3250,3250,3250,0
|
|
20240828,143100,811456675,3250,3250,3250,3250,0
|
|
20240828,143000,811456675,3250,3250,3250,3250,0
|
|
20240828,142900,811456675,3250,3250,3250,3250,0
|
|
20240828,142800,811456675,3250,3250,3250,3250,21
|
|
20240828,142700,811388425,3250,3265,3265,3250,617
|
|
20240828,142600,809383160,3270,3270,3270,3270,0
|
|
20240828,142500,809383160,3270,3270,3270,3270,0
|
|
20240828,142400,809383160,3270,3270,3270,3270,341
|
|
20240828,142300,808268090,3270,3270,3270,3270,0
|
|
20240828,142200,808268090,3270,3270,3270,3270,0
|
|
20240828,142100,808268090,3270,3270,3270,3270,1
|
|
20240828,142000,808264820,3270,3275,3275,3270,120
|
|
20240828,141900,807871830,3315,3315,3315,3315,0
|
|
20240828,141800,807871830,3315,3315,3315,3315,0
|
|
20240828,141700,807871830,3315,3310,3315,3300,1235
|
|
20240828,141600,803795010,3310,3275,3310,3275,3912
|
|
20240828,141500,790910070,3265,3265,3265,3265,1
|
|
20240828,141400,790906805,3265,3265,3265,3265,131
|
|
20240828,141300,790479090,3265,3265,3265,3265,0
|
|
20240828,141200,790479090,3265,3265,3265,3265,21
|
|
20240828,141100,790410525,3250,3250,3250,3250,28
|
|
20240828,141000,790319525,3255,3255,3255,3255,16
|
|
20240828,140900,790267445,3255,3255,3255,3255,0
|
|
20240828,140800,790267445,3255,3255,3255,3255,75
|
|
20240828,140700,790023320,3255,3250,3255,3250,49
|
|
20240828,140600,789863895,3250,3250,3250,3250,0
|
|
20240828,140500,789863895,3250,3255,3255,3250,253
|
|
20240828,140400,789040505,3255,3260,3260,3255,71
|
|
20240828,140300,788809055,3260,3260,3260,3260,0
|
|
20240828,140200,788809055,3260,3265,3265,3260,5
|
|
20240828,140100,788792740,3270,3270,3270,3270,0
|
|
20240828,140000,788792740,3270,3270,3270,3270,1
|
|
20240828,135900,788789470,3265,3265,3265,3265,7
|
|
20240828,135800,788766615,3275,3275,3275,3275,0
|
|
20240828,135700,788766615,3275,3275,3275,3275,0
|
|
20240828,135600,788766615,3275,3275,3275,3275,0
|
|
20240828,135500,788766615,3275,3275,3275,3275,10
|
|
20240828,135400,788733865,3275,3275,3275,3275,22
|
|
20240828,135300,788661815,3265,3265,3265,3265,0
|
|
20240828,135200,788661815,3265,3265,3265,3265,0
|
|
20240828,135100,788661815,3265,3265,3265,3265,0
|
|
20240828,135000,788661815,3265,3270,3290,3265,257
|
|
20240828,134900,787822015,3275,3275,3275,3275,4
|
|
20240828,134800,787808915,3275,3300,3300,3275,1472
|
|
20240828,134700,782951665,3300,3330,3330,3300,1601
|
|
20240828,134600,777666325,3330,3350,3350,3330,553
|
|
20240828,134500,775822260,3335,3285,3335,3285,11625
|
|
20240828,134400,737442820,3260,3255,3260,3255,307
|
|
20240828,134300,736443500,3255,3255,3255,3255,0
|
|
20240828,134200,736443500,3255,3255,3255,3255,4
|
|
20240828,134100,736430480,3255,3255,3255,3255,0
|
|
20240828,134000,736430480,3255,3255,3255,3255,0
|
|
20240828,133900,736430480,3255,3255,3255,3255,100
|
|
20240828,133800,736104980,3255,3255,3285,3255,2482
|
|
20240828,133700,728007150,3255,3255,3255,3255,100
|
|
20240828,133600,727681650,3255,3240,3255,3240,1597
|
|
20240828,133500,722494465,3225,3225,3225,3225,0
|
|
20240828,133400,722494465,3225,3225,3225,3225,761
|
|
20240828,133300,720040240,3200,3200,3200,3200,0
|
|
20240828,133200,720040240,3200,3200,3200,3200,0
|
|
20240828,133100,720040240,3200,3200,3200,3200,0
|
|
20240828,133000,720040240,3200,3200,3200,3200,1
|
|
20240828,132900,720037040,3210,3210,3210,3210,0
|
|
20240828,132800,720037040,3210,3210,3210,3210,200
|
|
20240828,132700,719395040,3210,3210,3210,3210,653
|
|
20240828,132600,717298910,3210,3210,3210,3210,6
|
|
20240828,132500,717279650,3200,3205,3205,3200,1300
|
|
20240828,132400,713114650,3200,3200,3200,3200,0
|
|
20240828,132300,713114650,3200,3200,3200,3200,112
|
|
20240828,132200,712756250,3210,3210,3210,3205,816
|
|
20240828,132100,710140470,3210,3210,3210,3210,200
|
|
20240828,132000,709498470,3235,3235,3235,3235,0
|
|
20240828,131900,709498470,3235,3210,3235,3210,2
|
|
20240828,131800,709492025,3215,3215,3215,3215,24
|
|
20240828,131700,709414865,3215,3215,3215,3215,0
|
|
20240828,131600,709414865,3215,3215,3215,3215,0
|
|
20240828,131500,709414865,3215,3215,3215,3215,10
|
|
20240828,131400,709382715,3215,3220,3220,3215,127
|
|
20240828,131300,708974310,3220,3220,3220,3220,31
|
|
20240828,131200,708874490,3215,3215,3215,3215,0
|
|
20240828,131100,708874490,3215,3215,3215,3215,51
|
|
20240828,131000,708710525,3215,3215,3215,3215,66
|
|
20240828,130900,708498335,3255,3255,3255,3255,0
|
|
20240828,130800,708498335,3255,3255,3255,3255,0
|
|
20240828,130700,708498335,3255,3255,3255,3255,0
|
|
20240828,130600,708498335,3255,3255,3255,3255,0
|
|
20240828,130500,708498335,3255,3255,3255,3255,6
|
|
20240828,130400,708478805,3255,3255,3255,3255,0
|
|
20240828,130300,708478805,3255,3255,3255,3255,0
|
|
20240828,130200,708478805,3255,3255,3255,3255,0
|
|
20240828,130100,708478805,3255,3255,3255,3255,1
|
|
20240828,130000,708475550,3235,3235,3235,3235,101
|
|
20240828,125900,708148815,3250,3250,3250,3250,0
|
|
20240828,125800,708148815,3250,3260,3260,3250,2826
|
|
20240828,125700,698958825,3260,3260,3260,3260,1
|
|
20240828,125600,698955565,3250,3250,3250,3250,137
|
|
20240828,125500,698510315,3250,3250,3250,3250,205
|
|
20240828,125400,697844065,3250,3250,3250,3250,151
|
|
20240828,125300,697353315,3250,3245,3250,3245,123
|
|
20240828,125200,696954145,3245,3245,3245,3245,0
|
|
20240828,125100,696954145,3245,3230,3245,3230,487
|
|
20240828,125000,695377455,3230,3225,3230,3225,178
|
|
20240828,124900,694803330,3210,3210,3210,3210,0
|
|
20240828,124800,694803330,3210,3210,3210,3210,0
|
|
20240828,124700,694803330,3210,3210,3210,3210,0
|
|
20240828,124600,694803330,3210,3210,3210,3210,250
|
|
20240828,124500,694000830,3210,3210,3210,3210,0
|
|
20240828,124400,694000830,3210,3210,3210,3210,0
|
|
20240828,124300,694000830,3210,3210,3210,3210,0
|
|
20240828,124200,694000830,3210,3210,3210,3210,0
|
|
20240828,124100,694000830,3210,3210,3210,3210,0
|
|
20240828,124000,694000830,3210,3210,3210,3210,100
|
|
20240828,123900,693679830,3210,3210,3210,3210,0
|
|
20240828,123800,693679830,3210,3210,3210,3210,27
|
|
20240828,123700,693593160,3210,3210,3210,3210,0
|
|
20240828,123600,693593160,3210,3215,3215,3210,24
|
|
20240828,123500,693516105,3210,3210,3210,3210,0
|
|
20240828,123400,693516105,3210,3210,3210,3210,0
|
|
20240828,123300,693516105,3210,3210,3210,3210,4
|
|
20240828,123200,693503265,3210,3205,3210,3205,3
|
|
20240828,123100,693493640,3205,3205,3205,3205,1
|
|
20240828,123000,693490435,3225,3225,3225,3225,37
|
|
20240828,122900,693371110,3225,3225,3225,3225,150
|
|
20240828,122800,692887360,3225,3225,3225,3225,4
|
|
20240828,122700,692874460,3225,3225,3225,3225,300
|
|
20240828,122600,691906960,3225,3220,3225,3220,420
|
|
20240828,122500,690552960,3210,3210,3210,3210,202
|
|
20240828,122400,689904540,3210,3210,3210,3210,547
|
|
20240828,122300,688148670,3200,3200,3200,3200,200
|
|
20240828,122200,687508670,3200,3200,3200,3200,0
|
|
20240828,122100,687508670,3200,3200,3200,3200,17
|
|
20240828,122000,687454270,3200,3210,3210,3200,159
|
|
20240828,121900,686944855,3205,3195,3205,3195,343
|
|
20240828,121800,685846130,3195,3165,3195,3155,246
|
|
20240828,121700,685067890,3165,3165,3165,3165,1
|
|
20240828,121600,685064725,3165,3170,3170,3165,1056
|
|
20240828,121500,681718545,3165,3200,3200,3165,1086
|
|
20240828,121400,678274575,3200,3200,3200,3200,0
|
|
20240828,121300,678274575,3200,3200,3200,3200,492
|
|
20240828,121200,676700175,3200,3215,3215,3200,732
|
|
20240828,121100,674355845,3245,3205,3255,3205,51
|
|
20240828,121000,674190160,3260,3250,3270,3125,2115
|
|
20240828,120900,667398650,3255,3295,3295,3230,194
|
|
20240828,120800,666767580,3305,3310,3310,3305,1101
|
|
20240828,120700,663123770,3315,3330,3330,3315,1338
|
|
20240828,120600,658668825,3335,3370,3375,3335,3364
|
|
20240828,120500,647336615,3375,3370,3375,3350,6153
|
|
20240828,120400,626609230,3370,3350,3390,3345,7567
|
|
20240828,120300,601170795,3350,3355,3355,3350,1318
|
|
20240828,120200,596755420,3355,3265,3370,3265,19735
|
|
20240828,120100,531123850,3265,3265,3265,3250,511
|
|
20240828,120000,529462945,3255,3255,3265,3250,1339
|
|
20240828,115900,525109450,3250,3250,3260,3250,1722
|
|
20240828,115800,519509585,3250,3200,3255,3200,3711
|
|
20240828,115700,507449300,3250,3250,3250,3250,2092
|
|
20240828,115600,500650300,3250,3185,3250,3185,16135
|
|
20240828,115500,448600110,3190,3125,3195,3125,2571
|
|
20240828,115400,440511915,3125,3120,3125,3120,21
|
|
20240828,115300,440446390,3145,3145,3145,3145,4
|
|
20240828,115200,440433810,3140,3140,3140,3140,11
|
|
20240828,115100,440399270,3125,3080,3125,3080,10016
|
|
20240828,115000,409168945,3060,3060,3060,3060,600
|
|
20240828,114900,407332945,3070,3070,3070,3070,100
|
|
20240828,114800,407025945,3070,3050,3070,3045,505
|
|
20240828,114700,405482345,3075,3065,3075,3065,1400
|
|
20240828,114600,401183345,3065,3065,3065,3065,389
|
|
20240828,114500,399991060,3060,3055,3060,3055,1000
|
|
20240828,114400,396931560,3055,3055,3055,3055,0
|
|
20240828,114300,396931560,3055,3055,3055,3055,550
|
|
20240828,114200,395251310,3055,3055,3055,3055,0
|
|
20240828,114100,395251310,3055,3055,3055,3055,30
|
|
20240828,114000,395159660,3055,3055,3055,3045,203
|
|
20240828,113900,394539505,3055,3055,3055,3055,2
|
|
20240828,113800,394533395,3055,3055,3055,3055,5
|
|
20240828,113700,394518120,3050,3045,3050,3045,471
|
|
20240828,113600,393082915,3025,3025,3025,3025,0
|
|
20240828,113500,393082915,3025,3035,3035,3020,3915
|
|
20240828,113400,381232070,3035,3035,3035,3035,88
|
|
20240828,113300,380964990,3045,3045,3045,3045,300
|
|
20240828,113200,380051490,3045,3035,3045,3035,1877
|
|
20240828,113100,374342210,3035,3055,3055,3035,4864
|
|
20240828,113000,359508740,3060,3065,3065,3060,1217
|
|
20240828,112900,355784380,3065,3065,3065,3065,178
|
|
20240828,112800,355238810,3065,3065,3065,3065,51
|
|
20240828,112700,355082495,3065,3070,3070,3065,904
|
|
20240828,112600,352311730,3065,3085,3085,3065,2000
|
|
20240828,112500,346167610,3080,3080,3080,3080,0
|
|
20240828,112400,346167610,3080,3080,3080,3080,240
|
|
20240828,112300,345428410,3080,3080,3080,3080,145
|
|
20240828,112200,344981810,3080,3080,3080,3080,10
|
|
20240828,112100,344951010,3080,3080,3080,3080,0
|
|
20240828,112000,344951010,3080,3080,3080,3080,0
|
|
20240828,111900,344951010,3080,3080,3080,3080,3
|
|
20240828,111800,344941770,3080,3080,3080,3080,0
|
|
20240828,111700,344941770,3080,3080,3080,3080,2
|
|
20240828,111600,344935610,3080,3080,3080,3080,601
|
|
20240828,111500,343084530,3080,3080,3080,3080,183
|
|
20240828,111400,342520890,3070,3070,3070,3070,0
|
|
20240828,111300,342520890,3070,3070,3070,3070,16
|
|
20240828,111200,342471770,3070,3070,3070,3070,0
|
|
20240828,111100,342471770,3070,3090,3090,3070,3000
|
|
20240828,111000,333251490,3090,3090,3090,3090,0
|
|
20240828,110900,333251490,3090,3090,3090,3090,0
|
|
20240828,110800,333251490,3090,3090,3090,3090,0
|
|
20240828,110700,333251490,3090,3075,3090,3075,428
|
|
20240828,110600,331932390,3080,3085,3085,3080,656
|
|
20240828,110500,329911760,3075,3075,3075,3075,20
|
|
20240828,110400,329850260,3075,3075,3075,3075,0
|
|
20240828,110300,329850260,3075,3075,3075,3075,20
|
|
20240828,110200,329788760,3075,3075,3075,3075,1317
|
|
20240828,110100,325738985,3075,3095,3095,3075,3111
|
|
20240828,110000,316154510,3100,3095,3100,3095,64
|
|
20240828,105900,315956210,3100,3085,3100,3085,6
|
|
20240828,105800,315937685,3085,3090,3090,3085,100
|
|
20240828,105700,315629070,3090,3090,3090,3090,620
|
|
20240828,105600,313713270,3090,3095,3100,3090,1305
|
|
20240828,105500,309669795,3085,3100,3100,3085,823
|
|
20240828,105400,307130825,3095,3095,3095,3095,0
|
|
20240828,105300,307130825,3095,3100,3105,3095,3000
|
|
20240828,105200,297835780,3120,3125,3125,3085,2299
|
|
20240828,105100,290724605,3125,3125,3125,3125,0
|
|
20240828,105000,290724605,3125,3125,3125,3125,85
|
|
20240828,104900,290458980,3125,3125,3125,3125,11
|
|
20240828,104800,290424605,3145,3145,3145,3145,0
|
|
20240828,104700,290424605,3145,3145,3145,3145,0
|
|
20240828,104600,290424605,3145,3125,3145,3120,26
|
|
20240828,104500,290343060,3120,3125,3125,3120,34
|
|
20240828,104400,290236825,3145,3145,3145,3145,50
|
|
20240828,104300,290079575,3145,3145,3145,3140,110
|
|
20240828,104200,289733630,3145,3145,3145,3145,0
|
|
20240828,104100,289733630,3145,3145,3145,3145,0
|
|
20240828,104000,289733630,3145,3145,3145,3145,1
|
|
20240828,103900,289730485,3120,3145,3145,3120,41
|
|
20240828,103800,289602540,3150,3150,3150,3150,1
|
|
20240828,103700,289599390,3120,3140,3150,3120,684
|
|
20240828,103600,287447800,3150,3150,3150,3150,0
|
|
20240828,103500,287447800,3150,3150,3150,3150,3
|
|
20240828,103400,287438350,3120,3120,3120,3120,0
|
|
20240828,103300,287438350,3120,3120,3120,3120,682
|
|
20240828,103200,285310510,3120,3140,3140,3120,103
|
|
20240828,103100,284989090,3145,3145,3145,3145,64
|
|
20240828,103000,284787810,3155,3130,3175,3130,4095
|
|
20240828,102900,271844825,3100,3130,3130,3045,11999
|
|
20240828,102800,234789865,3125,3150,3150,3125,1411
|
|
20240828,102700,230367400,3150,3160,3160,3150,2149
|
|
20240828,102600,223594415,3160,3180,3180,3160,2897
|
|
20240828,102500,214397300,3180,3190,3190,3180,2668
|
|
20240828,102400,205900380,3185,3185,3185,3185,0
|
|
20240828,102300,205900380,3185,3185,3185,3185,0
|
|
20240828,102200,205900380,3185,3185,3185,3185,0
|
|
20240828,102100,205900380,3185,3185,3185,3185,0
|
|
20240828,102000,205900380,3185,3185,3185,3185,0
|
|
20240828,101900,205900380,3185,3185,3185,3185,0
|
|
20240828,101800,205900380,3185,3185,3185,3185,0
|
|
20240828,101700,205900380,3185,3185,3185,3185,0
|
|
20240828,101600,205900380,3185,3185,3185,3185,0
|
|
20240828,101500,205900380,3185,3185,3185,3185,1047
|
|
20240828,101400,202565685,3185,3185,3185,3185,1000
|
|
20240828,101300,199380685,3185,3185,3185,3185,0
|
|
20240828,101200,199380685,3185,3185,3185,3185,20
|
|
20240828,101100,199316985,3180,3180,3180,3180,50
|
|
20240828,101000,199157985,3180,3180,3180,3180,0
|
|
20240828,100900,199157985,3180,3180,3180,3180,10
|
|
20240828,100800,199126185,3180,3180,3180,3180,50
|
|
20240828,100700,198967185,3175,3200,3200,3175,5000
|
|
20240828,100600,183056230,3200,3200,3200,3200,1
|
|
20240828,100500,183053030,3200,3200,3200,3200,290
|
|
20240828,100400,182125030,3220,3220,3220,3220,12
|
|
20240828,100300,182086390,3200,3200,3200,3200,10
|
|
20240828,100200,182054390,3200,3200,3200,3200,1
|
|
20240828,100100,182051190,3200,3200,3200,3200,0
|
|
20240828,100000,182051190,3200,3200,3200,3200,0
|
|
20240828,095900,182051190,3200,3200,3200,3200,0
|
|
20240828,095800,182051190,3200,3200,3200,3200,514
|
|
20240828,095700,180406390,3195,3200,3200,3195,686
|
|
20240828,095600,178211690,3200,3200,3200,3200,0
|
|
20240828,095500,178211690,3200,3200,3200,3200,676
|
|
20240828,095400,176048490,3200,3205,3205,3200,200
|
|
20240828,095300,175408440,3205,3205,3205,3205,609
|
|
20240828,095200,173456595,3205,3205,3205,3205,132
|
|
20240828,095100,173033535,3240,3200,3240,3200,672
|
|
20240828,095000,170877895,3200,3205,3205,3195,6511
|
|
20240828,094900,150040085,3205,3215,3215,3205,100
|
|
20240828,094800,149719015,3200,3200,3200,3200,0
|
|
20240828,094700,149719015,3200,3200,3200,3200,0
|
|
20240828,094600,149719015,3200,3200,3200,3200,0
|
|
20240828,094500,149719015,3200,3235,3235,3200,12635
|
|
20240828,094400,109129405,3250,3250,3250,3250,1
|
|
20240828,094300,109126155,3235,3235,3235,3235,2
|
|
20240828,094200,109119685,3255,3255,3255,3255,104
|
|
20240828,094100,108781165,3260,3260,3260,3260,14
|
|
20240828,094000,108735525,3260,3260,3265,3255,5412
|
|
20240828,093900,91097800,3260,3265,3265,3235,1949
|
|
20240828,093800,84787370,3270,3270,3270,3270,14
|
|
20240828,093700,84741590,3250,3250,3250,3250,1
|
|
20240828,093600,84738340,3270,3270,3270,3270,0
|
|
20240828,093500,84738340,3270,3270,3270,3270,1
|
|
20240828,093400,84735070,3275,3275,3275,3275,1
|
|
20240828,093300,84731795,3250,3275,3275,3250,3346
|
|
20240828,093200,73838645,3275,3270,3275,3270,758
|
|
20240828,093100,71359870,3270,3250,3270,3250,212
|
|
20240828,093000,70669630,3270,3270,3270,3270,0
|
|
20240828,092900,70669630,3270,3265,3270,3265,274
|
|
20240828,092800,69773930,3250,3250,3250,3250,300
|
|
20240828,092700,68798930,3280,3280,3280,3280,0
|
|
20240828,092600,68798930,3280,3255,3280,3250,752
|
|
20240828,092500,66352925,3280,3275,3280,3275,40
|
|
20240828,092400,66221855,3280,3280,3280,3280,1
|
|
20240828,092300,66218575,3255,3255,3255,3255,1
|
|
20240828,092200,66215320,3255,3260,3280,3255,428
|
|
20240828,092100,64822020,3280,3235,3280,3235,3016
|
|
20240828,092000,55015915,3250,3250,3250,3250,0
|
|
20240828,091900,55015915,3250,3250,3250,3250,243
|
|
20240828,091800,54226165,3250,3250,3250,3250,1186
|
|
20240828,091700,50371665,3230,3230,3230,3230,2
|
|
20240828,091600,50365205,3230,3230,3230,3230,309
|
|
20240828,091500,49367135,3235,3235,3235,3235,1481
|
|
20240828,091400,44576100,3250,3245,3250,3245,200
|
|
20240828,091300,43926190,3250,3235,3250,3235,502
|
|
20240828,091200,42302190,3235,3235,3235,3235,1
|
|
20240828,091100,42298955,3255,3255,3255,3255,75
|
|
20240828,091000,42054830,3260,3235,3260,3235,1152
|
|
20240828,090900,38306665,3235,3235,3235,3235,0
|
|
20240828,090800,38306665,3235,3250,3250,3235,3019
|
|
20240828,090700,28510510,3250,3255,3255,3250,407
|
|
20240828,090600,27186260,3250,3250,3255,3250,1130
|
|
20240828,090500,23513735,3250,3255,3255,3250,261
|
|
20240828,090400,22665435,3250,3255,3270,3250,190
|
|
20240828,090300,22047160,3250,3255,3255,3250,560
|
|
20240828,090200,20224410,3255,3280,3280,3255,601
|
|
20240828,090100,18253155,3245,3285,3285,3235,1672
|
|
20240828,090000,12784310,3255,3295,3295,3250,3900
|