754 lines
39 KiB
CSV
754 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,213100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,213000,1444472810,18360,18360,18360,18360,0
|
|
20240805,212900,1444472810,18360,18360,18360,18360,0
|
|
20240805,212800,1444472810,18360,18360,18360,18360,0
|
|
20240805,212700,1444472810,18360,18360,18360,18360,0
|
|
20240805,212600,1444472810,18360,18360,18360,18360,0
|
|
20240805,212500,1444472810,18360,18360,18360,18360,0
|
|
20240805,212400,1444472810,18360,18360,18360,18360,0
|
|
20240805,212300,1444472810,18360,18360,18360,18360,0
|
|
20240805,212200,1444472810,18360,18360,18360,18360,0
|
|
20240805,212100,1444472810,18360,18360,18360,18360,0
|
|
20240805,212000,1444472810,18360,18360,18360,18360,0
|
|
20240805,211900,1444472810,18360,18360,18360,18360,0
|
|
20240805,211800,1444472810,18360,18360,18360,18360,0
|
|
20240805,211700,1444472810,18360,18360,18360,18360,0
|
|
20240805,211600,1444472810,18360,18360,18360,18360,0
|
|
20240805,211500,1444472810,18360,18360,18360,18360,0
|
|
20240805,211400,1444472810,18360,18360,18360,18360,0
|
|
20240805,211300,1444472810,18360,18360,18360,18360,0
|
|
20240805,211200,1444472810,18360,18360,18360,18360,0
|
|
20240805,211100,1444472810,18360,18360,18360,18360,0
|
|
20240805,211000,1444472810,18360,18360,18360,18360,0
|
|
20240805,210900,1444472810,18360,18360,18360,18360,0
|
|
20240805,210800,1444472810,18360,18360,18360,18360,0
|
|
20240805,210700,1444472810,18360,18360,18360,18360,0
|
|
20240805,210600,1444472810,18360,18360,18360,18360,0
|
|
20240805,210500,1444472810,18360,18360,18360,18360,0
|
|
20240805,210400,1444472810,18360,18360,18360,18360,0
|
|
20240805,210300,1444472810,18360,18360,18360,18360,0
|
|
20240805,210200,1444472810,18360,18360,18360,18360,0
|
|
20240805,210100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,210000,1444472810,18360,18360,18360,18360,0
|
|
20240805,205900,1444472810,18360,18360,18360,18360,0
|
|
20240805,205800,1444472810,18360,18360,18360,18360,0
|
|
20240805,205700,1444472810,18360,18360,18360,18360,0
|
|
20240805,205600,1444472810,18360,18360,18360,18360,0
|
|
20240805,205500,1444472810,18360,18360,18360,18360,0
|
|
20240805,205400,1444472810,18360,18360,18360,18360,0
|
|
20240805,205300,1444472810,18360,18360,18360,18360,0
|
|
20240805,205200,1444472810,18360,18360,18360,18360,0
|
|
20240805,205100,1444472810,18360,18360,18360,18360,0
|
|
20240805,205000,1444472810,18360,18360,18360,18360,0
|
|
20240805,204900,1444472810,18360,18360,18360,18360,0
|
|
20240805,204800,1444472810,18360,18360,18360,18360,0
|
|
20240805,204700,1444472810,18360,18360,18360,18360,0
|
|
20240805,204600,1444472810,18360,18360,18360,18360,0
|
|
20240805,204500,1444472810,18360,18360,18360,18360,0
|
|
20240805,204400,1444472810,18360,18360,18360,18360,0
|
|
20240805,204300,1444472810,18360,18360,18360,18360,0
|
|
20240805,204200,1444472810,18360,18360,18360,18360,0
|
|
20240805,204100,1444472810,18360,18360,18360,18360,0
|
|
20240805,204000,1444472810,18360,18360,18360,18360,0
|
|
20240805,203900,1444472810,18360,18360,18360,18360,0
|
|
20240805,203800,1444472810,18360,18360,18360,18360,0
|
|
20240805,203700,1444472810,18360,18360,18360,18360,0
|
|
20240805,203600,1444472810,18360,18360,18360,18360,0
|
|
20240805,203500,1444472810,18360,18360,18360,18360,0
|
|
20240805,203400,1444472810,18360,18360,18360,18360,0
|
|
20240805,203300,1444472810,18360,18360,18360,18360,0
|
|
20240805,203200,1444472810,18360,18360,18360,18360,0
|
|
20240805,203100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,203000,1444472810,18360,18360,18360,18360,0
|
|
20240805,202900,1444472810,18360,18360,18360,18360,0
|
|
20240805,202800,1444472810,18360,18360,18360,18360,0
|
|
20240805,202700,1444472810,18360,18360,18360,18360,0
|
|
20240805,202600,1444472810,18360,18360,18360,18360,0
|
|
20240805,202500,1444472810,18360,18360,18360,18360,0
|
|
20240805,202400,1444472810,18360,18360,18360,18360,0
|
|
20240805,202300,1444472810,18360,18360,18360,18360,0
|
|
20240805,202200,1444472810,18360,18360,18360,18360,0
|
|
20240805,202100,1444472810,18360,18360,18360,18360,0
|
|
20240805,202000,1444472810,18360,18360,18360,18360,0
|
|
20240805,201900,1444472810,18360,18360,18360,18360,0
|
|
20240805,201800,1444472810,18360,18360,18360,18360,0
|
|
20240805,201700,1444472810,18360,18360,18360,18360,0
|
|
20240805,201600,1444472810,18360,18360,18360,18360,0
|
|
20240805,201500,1444472810,18360,18360,18360,18360,0
|
|
20240805,201400,1444472810,18360,18360,18360,18360,0
|
|
20240805,201300,1444472810,18360,18360,18360,18360,0
|
|
20240805,201200,1444472810,18360,18360,18360,18360,0
|
|
20240805,201100,1444472810,18360,18360,18360,18360,0
|
|
20240805,201000,1444472810,18360,18360,18360,18360,0
|
|
20240805,200900,1444472810,18360,18360,18360,18360,0
|
|
20240805,200800,1444472810,18360,18360,18360,18360,0
|
|
20240805,200700,1444472810,18360,18360,18360,18360,0
|
|
20240805,200600,1444472810,18360,18360,18360,18360,0
|
|
20240805,200500,1444472810,18360,18360,18360,18360,0
|
|
20240805,200400,1444472810,18360,18360,18360,18360,0
|
|
20240805,200300,1444472810,18360,18360,18360,18360,0
|
|
20240805,200200,1444472810,18360,18360,18360,18360,0
|
|
20240805,200100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,200000,1444472810,18360,18360,18360,18360,0
|
|
20240805,195900,1444472810,18360,18360,18360,18360,0
|
|
20240805,195800,1444472810,18360,18360,18360,18360,0
|
|
20240805,195700,1444472810,18360,18360,18360,18360,0
|
|
20240805,195600,1444472810,18360,18360,18360,18360,0
|
|
20240805,195500,1444472810,18360,18360,18360,18360,0
|
|
20240805,195400,1444472810,18360,18360,18360,18360,0
|
|
20240805,195300,1444472810,18360,18360,18360,18360,0
|
|
20240805,195200,1444472810,18360,18360,18360,18360,0
|
|
20240805,195100,1444472810,18360,18360,18360,18360,0
|
|
20240805,195000,1444472810,18360,18360,18360,18360,0
|
|
20240805,194900,1444472810,18360,18360,18360,18360,0
|
|
20240805,194800,1444472810,18360,18360,18360,18360,0
|
|
20240805,194700,1444472810,18360,18360,18360,18360,0
|
|
20240805,194600,1444472810,18360,18360,18360,18360,0
|
|
20240805,194500,1444472810,18360,18360,18360,18360,0
|
|
20240805,194400,1444472810,18360,18360,18360,18360,0
|
|
20240805,194300,1444472810,18360,18360,18360,18360,0
|
|
20240805,194200,1444472810,18360,18360,18360,18360,0
|
|
20240805,194100,1444472810,18360,18360,18360,18360,0
|
|
20240805,194000,1444472810,18360,18360,18360,18360,0
|
|
20240805,193900,1444472810,18360,18360,18360,18360,0
|
|
20240805,193800,1444472810,18360,18360,18360,18360,0
|
|
20240805,193700,1444472810,18360,18360,18360,18360,0
|
|
20240805,193600,1444472810,18360,18360,18360,18360,0
|
|
20240805,193500,1444472810,18360,18360,18360,18360,0
|
|
20240805,193400,1444472810,18360,18360,18360,18360,0
|
|
20240805,193300,1444472810,18360,18360,18360,18360,0
|
|
20240805,193200,1444472810,18360,18360,18360,18360,0
|
|
20240805,193100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,193000,1444472810,18360,18360,18360,18360,0
|
|
20240805,192900,1444472810,18360,18360,18360,18360,0
|
|
20240805,192800,1444472810,18360,18360,18360,18360,0
|
|
20240805,192700,1444472810,18360,18360,18360,18360,0
|
|
20240805,192600,1444472810,18360,18360,18360,18360,0
|
|
20240805,192500,1444472810,18360,18360,18360,18360,0
|
|
20240805,192400,1444472810,18360,18360,18360,18360,0
|
|
20240805,192300,1444472810,18360,18360,18360,18360,0
|
|
20240805,192200,1444472810,18360,18360,18360,18360,0
|
|
20240805,192100,1444472810,18360,18360,18360,18360,0
|
|
20240805,192000,1444472810,18360,18360,18360,18360,0
|
|
20240805,191900,1444472810,18360,18360,18360,18360,0
|
|
20240805,191800,1444472810,18360,18360,18360,18360,0
|
|
20240805,191700,1444472810,18360,18360,18360,18360,0
|
|
20240805,191600,1444472810,18360,18360,18360,18360,0
|
|
20240805,191500,1444472810,18360,18360,18360,18360,0
|
|
20240805,191400,1444472810,18360,18360,18360,18360,0
|
|
20240805,191300,1444472810,18360,18360,18360,18360,0
|
|
20240805,191200,1444472810,18360,18360,18360,18360,0
|
|
20240805,191100,1444472810,18360,18360,18360,18360,0
|
|
20240805,191000,1444472810,18360,18360,18360,18360,0
|
|
20240805,190900,1444472810,18360,18360,18360,18360,0
|
|
20240805,190800,1444472810,18360,18360,18360,18360,0
|
|
20240805,190700,1444472810,18360,18360,18360,18360,0
|
|
20240805,190600,1444472810,18360,18360,18360,18360,0
|
|
20240805,190500,1444472810,18360,18360,18360,18360,0
|
|
20240805,190400,1444472810,18360,18360,18360,18360,0
|
|
20240805,190300,1444472810,18360,18360,18360,18360,0
|
|
20240805,190200,1444472810,18360,18360,18360,18360,0
|
|
20240805,190100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,190000,1444472810,18360,18360,18360,18360,0
|
|
20240805,185900,1444472810,18360,18360,18360,18360,0
|
|
20240805,185800,1444472810,18360,18360,18360,18360,0
|
|
20240805,185700,1444472810,18360,18360,18360,18360,0
|
|
20240805,185600,1444472810,18360,18360,18360,18360,0
|
|
20240805,185500,1444472810,18360,18360,18360,18360,0
|
|
20240805,185400,1444472810,18360,18360,18360,18360,0
|
|
20240805,185300,1444472810,18360,18360,18360,18360,0
|
|
20240805,185200,1444472810,18360,18360,18360,18360,0
|
|
20240805,185100,1444472810,18360,18360,18360,18360,0
|
|
20240805,185000,1444472810,18360,18360,18360,18360,0
|
|
20240805,184900,1444472810,18360,18360,18360,18360,0
|
|
20240805,184800,1444472810,18360,18360,18360,18360,0
|
|
20240805,184700,1444472810,18360,18360,18360,18360,0
|
|
20240805,184600,1444472810,18360,18360,18360,18360,0
|
|
20240805,184500,1444472810,18360,18360,18360,18360,0
|
|
20240805,184400,1444472810,18360,18360,18360,18360,0
|
|
20240805,184300,1444472810,18360,18360,18360,18360,0
|
|
20240805,184200,1444472810,18360,18360,18360,18360,0
|
|
20240805,184100,1444472810,18360,18360,18360,18360,0
|
|
20240805,184000,1444472810,18360,18360,18360,18360,0
|
|
20240805,183900,1444472810,18360,18360,18360,18360,0
|
|
20240805,183800,1444472810,18360,18360,18360,18360,0
|
|
20240805,183700,1444472810,18360,18360,18360,18360,0
|
|
20240805,183600,1444472810,18360,18360,18360,18360,0
|
|
20240805,183500,1444472810,18360,18360,18360,18360,0
|
|
20240805,183400,1444472810,18360,18360,18360,18360,0
|
|
20240805,183300,1444472810,18360,18360,18360,18360,0
|
|
20240805,183200,1444472810,18360,18360,18360,18360,0
|
|
20240805,183100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,183000,1444472810,18360,18360,18360,18360,0
|
|
20240805,182900,1444472810,18360,18360,18360,18360,0
|
|
20240805,182800,1444472810,18360,18360,18360,18360,0
|
|
20240805,182700,1444472810,18360,18360,18360,18360,0
|
|
20240805,182600,1444472810,18360,18360,18360,18360,0
|
|
20240805,182500,1444472810,18360,18360,18360,18360,0
|
|
20240805,182400,1444472810,18360,18360,18360,18360,0
|
|
20240805,182300,1444472810,18360,18360,18360,18360,0
|
|
20240805,182200,1444472810,18360,18360,18360,18360,0
|
|
20240805,182100,1444472810,18360,18360,18360,18360,0
|
|
20240805,182000,1444472810,18360,18360,18360,18360,0
|
|
20240805,181900,1444472810,18360,18360,18360,18360,0
|
|
20240805,181800,1444472810,18360,18360,18360,18360,0
|
|
20240805,181700,1444472810,18360,18360,18360,18360,0
|
|
20240805,181600,1444472810,18360,18360,18360,18360,0
|
|
20240805,181500,1444472810,18360,18360,18360,18360,0
|
|
20240805,181400,1444472810,18360,18360,18360,18360,0
|
|
20240805,181300,1444472810,18360,18360,18360,18360,0
|
|
20240805,181200,1444472810,18360,18360,18360,18360,0
|
|
20240805,181100,1444472810,18360,18360,18360,18360,0
|
|
20240805,181000,1444472810,18360,18360,18360,18360,0
|
|
20240805,180900,1444472810,18360,18360,18360,18360,0
|
|
20240805,180800,1444472810,18360,18360,18360,18360,0
|
|
20240805,180700,1444472810,18360,18360,18360,18360,0
|
|
20240805,180600,1444472810,18360,18360,18360,18360,0
|
|
20240805,180500,1444472810,18360,18360,18360,18360,0
|
|
20240805,180400,1444472810,18360,18360,18360,18360,0
|
|
20240805,180300,1444472810,18360,18360,18360,18360,0
|
|
20240805,180200,1444472810,18360,18360,18360,18360,0
|
|
20240805,180100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,180000,1444472810,18360,18360,18360,18360,0
|
|
20240805,175900,1444472810,18360,18360,18360,18360,0
|
|
20240805,175800,1444472810,18360,18360,18360,18360,0
|
|
20240805,175700,1444472810,18360,18360,18360,18360,0
|
|
20240805,175600,1444472810,18360,18360,18360,18360,0
|
|
20240805,175500,1444472810,18360,18360,18360,18360,0
|
|
20240805,175400,1444472810,18360,18360,18360,18360,0
|
|
20240805,175300,1444472810,18360,18360,18360,18360,0
|
|
20240805,175200,1444472810,18360,18360,18360,18360,0
|
|
20240805,175100,1444472810,18360,18360,18360,18360,0
|
|
20240805,175000,1444472810,18360,18360,18360,18360,0
|
|
20240805,174900,1444472810,18360,18360,18360,18360,0
|
|
20240805,174800,1444472810,18360,18360,18360,18360,0
|
|
20240805,174700,1444472810,18360,18360,18360,18360,0
|
|
20240805,174600,1444472810,18360,18360,18360,18360,0
|
|
20240805,174500,1444472810,18360,18360,18360,18360,0
|
|
20240805,174400,1444472810,18360,18360,18360,18360,0
|
|
20240805,174300,1444472810,18360,18360,18360,18360,0
|
|
20240805,174200,1444472810,18360,18360,18360,18360,0
|
|
20240805,174100,1444472810,18360,18360,18360,18360,0
|
|
20240805,174000,1444472810,18360,18360,18360,18360,0
|
|
20240805,173900,1444472810,18360,18360,18360,18360,0
|
|
20240805,173800,1444472810,18360,18360,18360,18360,0
|
|
20240805,173700,1444472810,18360,18360,18360,18360,0
|
|
20240805,173600,1444472810,18360,18360,18360,18360,0
|
|
20240805,173500,1444472810,18360,18360,18360,18360,0
|
|
20240805,173400,1444472810,18360,18360,18360,18360,0
|
|
20240805,173300,1444472810,18360,18360,18360,18360,0
|
|
20240805,173200,1444472810,18360,18360,18360,18360,0
|
|
20240805,173100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,173000,1444472810,18360,18360,18360,18360,0
|
|
20240805,172900,1444472810,18360,18360,18360,18360,0
|
|
20240805,172800,1444472810,18360,18360,18360,18360,0
|
|
20240805,172700,1444472810,18360,18360,18360,18360,0
|
|
20240805,172600,1444472810,18360,18360,18360,18360,0
|
|
20240805,172500,1444472810,18360,18360,18360,18360,0
|
|
20240805,172400,1444472810,18360,18360,18360,18360,0
|
|
20240805,172300,1444472810,18360,18360,18360,18360,0
|
|
20240805,172200,1444472810,18360,18360,18360,18360,0
|
|
20240805,172100,1444472810,18360,18360,18360,18360,0
|
|
20240805,172000,1444472810,18360,18360,18360,18360,0
|
|
20240805,171900,1444472810,18360,18360,18360,18360,0
|
|
20240805,171800,1444472810,18360,18360,18360,18360,0
|
|
20240805,171700,1444472810,18360,18360,18360,18360,0
|
|
20240805,171600,1444472810,18360,18360,18360,18360,0
|
|
20240805,171500,1444472810,18360,18360,18360,18360,0
|
|
20240805,171400,1444472810,18360,18360,18360,18360,0
|
|
20240805,171300,1444472810,18360,18360,18360,18360,0
|
|
20240805,171200,1444472810,18360,18360,18360,18360,0
|
|
20240805,171100,1444472810,18360,18360,18360,18360,0
|
|
20240805,171000,1444472810,18360,18360,18360,18360,0
|
|
20240805,170900,1444472810,18360,18360,18360,18360,0
|
|
20240805,170800,1444472810,18360,18360,18360,18360,0
|
|
20240805,170700,1444472810,18360,18360,18360,18360,0
|
|
20240805,170600,1444472810,18360,18360,18360,18360,0
|
|
20240805,170500,1444472810,18360,18360,18360,18360,0
|
|
20240805,170400,1444472810,18360,18360,18360,18360,0
|
|
20240805,170300,1444472810,18360,18360,18360,18360,0
|
|
20240805,170200,1444472810,18360,18360,18360,18360,0
|
|
20240805,170100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,170000,1444472810,18360,18360,18360,18360,0
|
|
20240805,165900,1444472810,18360,18360,18360,18360,0
|
|
20240805,165800,1444472810,18360,18360,18360,18360,0
|
|
20240805,165700,1444472810,18360,18360,18360,18360,0
|
|
20240805,165600,1444472810,18360,18360,18360,18360,0
|
|
20240805,165500,1444472810,18360,18360,18360,18360,0
|
|
20240805,165400,1444472810,18360,18360,18360,18360,0
|
|
20240805,165300,1444472810,18360,18360,18360,18360,0
|
|
20240805,165200,1444472810,18360,18360,18360,18360,0
|
|
20240805,165100,1444472810,18360,18360,18360,18360,0
|
|
20240805,165000,1444472810,18360,18360,18360,18360,0
|
|
20240805,164900,1444472810,18360,18360,18360,18360,0
|
|
20240805,164800,1444472810,18360,18360,18360,18360,0
|
|
20240805,164700,1444472810,18360,18360,18360,18360,0
|
|
20240805,164600,1444472810,18360,18360,18360,18360,0
|
|
20240805,164500,1444472810,18360,18360,18360,18360,0
|
|
20240805,164400,1444472810,18360,18360,18360,18360,0
|
|
20240805,164300,1444472810,18360,18360,18360,18360,0
|
|
20240805,164200,1444472810,18360,18360,18360,18360,0
|
|
20240805,164100,1444472810,18360,18360,18360,18360,0
|
|
20240805,164000,1444472810,18360,18360,18360,18360,0
|
|
20240805,163900,1444472810,18360,18360,18360,18360,0
|
|
20240805,163800,1444472810,18360,18360,18360,18360,0
|
|
20240805,163700,1444472810,18360,18360,18360,18360,0
|
|
20240805,163600,1444472810,18360,18360,18360,18360,0
|
|
20240805,163500,1444472810,18360,18360,18360,18360,0
|
|
20240805,163400,1444472810,18360,18360,18360,18360,0
|
|
20240805,163300,1444472810,18360,18360,18360,18360,0
|
|
20240805,163200,1444472810,18360,18360,18360,18360,0
|
|
20240805,163100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,163000,1444472810,18360,18360,18360,18360,0
|
|
20240805,162900,1444472810,18360,18360,18360,18360,0
|
|
20240805,162800,1444472810,18360,18360,18360,18360,0
|
|
20240805,162700,1444472810,18360,18360,18360,18360,0
|
|
20240805,162600,1444472810,18360,18360,18360,18360,0
|
|
20240805,162500,1444472810,18360,18360,18360,18360,0
|
|
20240805,162400,1444472810,18360,18360,18360,18360,0
|
|
20240805,162300,1444472810,18360,18360,18360,18360,0
|
|
20240805,162200,1444472810,18360,18360,18360,18360,0
|
|
20240805,162100,1444472810,18360,18360,18360,18360,0
|
|
20240805,162000,1444472810,18360,18360,18360,18360,0
|
|
20240805,161900,1444472810,18360,18360,18360,18360,0
|
|
20240805,161800,1444472810,18360,18360,18360,18360,0
|
|
20240805,161700,1444472810,18360,18360,18360,18360,0
|
|
20240805,161600,1444472810,18360,18360,18360,18360,0
|
|
20240805,161500,1444472810,18360,18360,18360,18360,0
|
|
20240805,161400,1444472810,18360,18360,18360,18360,0
|
|
20240805,161300,1444472810,18360,18360,18360,18360,0
|
|
20240805,161200,1444472810,18360,18360,18360,18360,0
|
|
20240805,161100,1444472810,18360,18360,18360,18360,0
|
|
20240805,161000,1444472810,18360,18360,18360,18360,0
|
|
20240805,160900,1444472810,18360,18360,18360,18360,0
|
|
20240805,160800,1444472810,18360,18360,18360,18360,0
|
|
20240805,160700,1444472810,18360,18360,18360,18360,0
|
|
20240805,160600,1444472810,18360,18360,18360,18360,0
|
|
20240805,160500,1444472810,18360,18360,18360,18360,0
|
|
20240805,160400,1444472810,18360,18360,18360,18360,0
|
|
20240805,160300,1444472810,18360,18360,18360,18360,0
|
|
20240805,160200,1444472810,18360,18360,18360,18360,0
|
|
20240805,160100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,160000,1444472810,18360,18360,18360,18360,0
|
|
20240805,155900,1444472810,18360,18360,18360,18360,0
|
|
20240805,155800,1444472810,18360,18360,18360,18360,0
|
|
20240805,155700,1444472810,18360,18360,18360,18360,0
|
|
20240805,155600,1444472810,18360,18360,18360,18360,0
|
|
20240805,155500,1444472810,18360,18360,18360,18360,0
|
|
20240805,155400,1444472810,18360,18360,18360,18360,0
|
|
20240805,155300,1444472810,18360,18360,18360,18360,0
|
|
20240805,155200,1444472810,18360,18360,18360,18360,0
|
|
20240805,155100,1444472810,18360,18360,18360,18360,0
|
|
20240805,155000,1444472810,18360,18360,18360,18360,0
|
|
20240805,154900,1444472810,18360,18360,18360,18360,0
|
|
20240805,154800,1444472810,18360,18360,18360,18360,0
|
|
20240805,154700,1444472810,18360,18360,18360,18360,0
|
|
20240805,154600,1444472810,18360,18360,18360,18360,0
|
|
20240805,154500,1444472810,18360,18360,18360,18360,0
|
|
20240805,154400,1444472810,18360,18360,18360,18360,0
|
|
20240805,154300,1444472810,18360,18360,18360,18360,0
|
|
20240805,154200,1444472810,18360,18360,18360,18360,0
|
|
20240805,154100,1444472810,18360,18360,18360,18360,0
|
|
20240805,154000,1444472810,18360,18360,18360,18360,0
|
|
20240805,153900,1444472810,18360,18360,18360,18360,0
|
|
20240805,153800,1444472810,18360,18360,18360,18360,0
|
|
20240805,153700,1444472810,18360,18360,18360,18360,0
|
|
20240805,153600,1444472810,18360,18360,18360,18360,0
|
|
20240805,153500,1444472810,18360,18360,18360,18360,0
|
|
20240805,153400,1444472810,18360,18360,18360,18360,0
|
|
20240805,153300,1444472810,18360,18360,18360,18360,0
|
|
20240805,153200,1444472810,18360,18360,18360,18360,0
|
|
20240805,153100,1444472810,18360,18360,18360,18360,1846
|
|
20240805,153000,1444472810,18360,18360,18360,18360,1846
|
|
20240805,152900,1410580250,18400,18400,18400,18400,0
|
|
20240805,152800,1410580250,18400,18400,18400,18400,0
|
|
20240805,152700,1410580250,18400,18400,18400,18400,0
|
|
20240805,152600,1410580250,18400,18400,18400,18400,0
|
|
20240805,152500,1410580250,18400,18400,18400,18400,0
|
|
20240805,152400,1410580250,18400,18400,18400,18400,0
|
|
20240805,152300,1410580250,18400,18400,18400,18400,0
|
|
20240805,152200,1410580250,18400,18400,18400,18400,0
|
|
20240805,152100,1410580250,18400,18400,18400,18400,0
|
|
20240805,152000,1410580250,18400,18400,18400,18400,0
|
|
20240805,151900,1410580250,18400,18190,18460,18170,207
|
|
20240805,151800,1406765010,18350,18160,18400,18140,982
|
|
20240805,151700,1388847160,18140,18240,18350,18140,971
|
|
20240805,151600,1371163400,18340,18400,18400,18240,392
|
|
20240805,151500,1364013060,18390,18400,18400,18390,1785
|
|
20240805,151400,1331183260,18390,18390,18450,18380,1234
|
|
20240805,151300,1308486820,18210,18200,18210,18200,5
|
|
20240805,151200,1308395780,18200,18400,18400,18200,600
|
|
20240805,151100,1297375780,18280,18160,18280,18160,104
|
|
20240805,151000,1295486530,18110,18120,18120,18100,149
|
|
20240805,150900,1292787680,18110,18250,18250,18110,62
|
|
20240805,150800,1291663770,18250,18320,18320,18250,35
|
|
20240805,150700,1291024650,18320,18310,18320,18300,93
|
|
20240805,150600,1289322490,18460,18330,18460,18320,302
|
|
20240805,150500,1283757420,18480,18490,18490,18480,19
|
|
20240805,150400,1283406190,18510,18420,18510,18310,981
|
|
20240805,150300,1265310610,18440,18280,18440,18280,231
|
|
20240805,150200,1261055470,18410,18420,18420,18270,246
|
|
20240805,150100,1256533090,18420,18350,18420,18350,72
|
|
20240805,150000,1255211820,18350,18310,18350,18250,432
|
|
20240805,145900,1247296960,18290,18230,18290,18020,161
|
|
20240805,145800,1244360090,18200,18000,18210,18000,929
|
|
20240805,145700,1227484680,18000,18000,18190,18000,906
|
|
20240805,145600,1211067080,18090,18040,18090,18000,597
|
|
20240805,145500,1200292640,18040,18000,18050,18000,202
|
|
20240805,145400,1196649860,17990,18000,18000,17990,185
|
|
20240805,145300,1193320050,18000,18000,18010,18000,212
|
|
20240805,145200,1189502950,18000,18010,18010,17990,2712
|
|
20240805,145100,1140681590,18010,18170,18170,18000,3092
|
|
20240805,145000,1084716140,18200,18230,18230,18000,1415
|
|
20240805,144900,1059135290,18250,18250,18250,18250,779
|
|
20240805,144800,1044918540,18250,18250,18250,18250,1160
|
|
20240805,144700,1023748540,18240,18270,18270,18230,484
|
|
20240805,144600,1014922040,18270,18280,18440,18270,541
|
|
20240805,144500,1004970860,18440,18300,18440,18170,206
|
|
20240805,144400,1001203840,18280,18370,18370,18270,800
|
|
20240805,144300,986563030,18370,18390,18390,18370,128
|
|
20240805,144200,984210340,18380,18480,18480,18380,149
|
|
20240805,144100,981470620,18480,18490,18490,18480,815
|
|
20240805,144000,966409410,18480,18520,18520,18370,387
|
|
20240805,143900,959263000,18520,18510,18520,18500,205
|
|
20240805,143800,955469920,18500,18500,18500,18500,5
|
|
20240805,143700,955377420,18510,18500,18510,18500,232
|
|
20240805,143600,951083920,18500,18520,18520,18500,54
|
|
20240805,143500,950084450,18500,18500,18500,18500,12
|
|
20240805,143400,949862450,18500,18520,18520,18500,9
|
|
20240805,143300,949695930,18520,18470,18520,18470,32
|
|
20240805,143200,949104790,18470,18470,18470,18470,212
|
|
20240805,143100,945189150,18500,18600,18600,18500,664
|
|
20240805,143000,932883080,18590,18600,18620,18580,623
|
|
20240805,142900,921296760,18670,18590,18670,18500,557
|
|
20240805,142800,910943500,18630,18280,18900,18280,1353
|
|
20240805,142700,886151350,17950,17950,17950,17950,0
|
|
20240805,142600,886151350,17950,19100,19100,17950,2320
|
|
20240805,142500,843249460,19100,19100,19100,19100,0
|
|
20240805,142400,843249460,19100,19100,19100,19100,0
|
|
20240805,142300,843249460,19100,19100,19100,19100,0
|
|
20240805,142200,843249460,19100,19100,19100,19100,0
|
|
20240805,142100,843249460,19100,19100,19100,19100,0
|
|
20240805,142000,843249460,19100,19100,19100,19100,0
|
|
20240805,141900,843249460,19100,19100,19100,19100,0
|
|
20240805,141800,843249460,19100,19100,19100,19100,0
|
|
20240805,141700,843249460,19100,19100,19100,19100,0
|
|
20240805,141600,843249460,19100,19100,19100,19100,0
|
|
20240805,141500,843249460,19100,19100,19100,19100,0
|
|
20240805,141400,843249460,19100,19100,19100,19100,0
|
|
20240805,141300,843249460,19100,19100,19100,19100,0
|
|
20240805,141200,843249460,19100,19100,19100,19100,0
|
|
20240805,141100,843249460,19100,19100,19100,19100,0
|
|
20240805,141000,843249460,19100,19100,19100,19100,0
|
|
20240805,140900,843249460,19100,19100,19100,19100,0
|
|
20240805,140800,843249460,19100,19100,19100,19100,0
|
|
20240805,140700,843249460,19100,19100,19100,19100,0
|
|
20240805,140600,843249460,19100,19100,19100,19100,0
|
|
20240805,140500,843249460,19100,19100,19100,19100,0
|
|
20240805,140400,843249460,19100,19100,19100,19100,0
|
|
20240805,140300,843249460,19100,19100,19100,19100,0
|
|
20240805,140200,843249460,19100,19100,19100,19100,0
|
|
20240805,140100,843249460,19100,19100,19100,19100,0
|
|
20240805,140000,843249460,19100,19100,19100,19100,0
|
|
20240805,135900,843249460,19100,19100,19100,19100,0
|
|
20240805,135800,843249460,19100,19100,19100,19100,0
|
|
20240805,135700,843249460,19100,19100,19100,19100,0
|
|
20240805,135600,843249460,19100,19100,19100,19100,0
|
|
20240805,135500,843249460,19100,19100,19100,19100,29
|
|
20240805,135400,842695560,19110,19110,19110,19100,6
|
|
20240805,135300,842580920,19110,19120,19120,19100,661
|
|
20240805,135200,829950510,19110,19120,19120,19110,30
|
|
20240805,135100,829377200,19110,19130,19130,19110,50
|
|
20240805,135000,828421430,19110,19190,19190,19110,580
|
|
20240805,134900,817304900,19190,19220,19220,19190,457
|
|
20240805,134800,808531800,19200,19200,19200,19200,0
|
|
20240805,134700,808531800,19200,19290,19290,19200,1219
|
|
20240805,134600,785059380,19290,19300,19300,19290,21
|
|
20240805,134500,784654190,19300,19290,19300,19290,30
|
|
20240805,134400,784075390,19300,19300,19300,19300,25
|
|
20240805,134300,783592890,19300,19300,19300,19300,2
|
|
20240805,134200,783554290,19300,19300,19300,19300,121
|
|
20240805,134100,781218990,19310,19320,19320,19310,32
|
|
20240805,134000,780601020,19330,19340,19340,19330,12
|
|
20240805,133900,780369040,19340,19340,19340,19340,4
|
|
20240805,133800,780291680,19340,19340,19340,19340,5
|
|
20240805,133700,780194980,19340,19340,19340,19330,15
|
|
20240805,133600,779904910,19340,19340,19340,19340,55
|
|
20240805,133500,778841210,19340,19340,19340,19340,54
|
|
20240805,133400,777796850,19350,19350,19350,19350,4
|
|
20240805,133300,777719450,19340,19310,19340,19310,235
|
|
20240805,133200,773179670,19310,19310,19310,19310,0
|
|
20240805,133100,773179670,19310,19310,19310,19310,37
|
|
20240805,133000,772465200,19300,19300,19300,19300,0
|
|
20240805,132900,772465200,19300,19300,19300,19300,17
|
|
20240805,132800,772137100,19300,19320,19320,19300,228
|
|
20240805,132700,767734720,19320,19330,19330,19320,40
|
|
20240805,132600,766961860,19330,19330,19330,19330,26
|
|
20240805,132500,766459280,19330,19330,19330,19330,11
|
|
20240805,132400,766246650,19330,19340,19340,19330,33
|
|
20240805,132300,765608740,19330,19330,19330,19330,43
|
|
20240805,132200,764777550,19340,19340,19340,19330,7
|
|
20240805,132100,764642180,19330,19340,19340,19330,54
|
|
20240805,132000,763597850,19330,19330,19330,19330,30
|
|
20240805,131900,763017950,19330,19330,19330,19330,0
|
|
20240805,131800,763017950,19330,19330,19330,19330,0
|
|
20240805,131700,763017950,19330,19330,19330,19330,54
|
|
20240805,131600,761974130,19350,19350,19350,19350,16
|
|
20240805,131500,761664530,19330,19330,19330,19330,6
|
|
20240805,131400,761548550,19330,19330,19330,19330,17
|
|
20240805,131300,761219940,19330,19330,19330,19330,12
|
|
20240805,131200,760987980,19320,19320,19320,19320,0
|
|
20240805,131100,760987980,19320,19320,19320,19320,1
|
|
20240805,131000,760968660,19310,19310,19310,19310,1
|
|
20240805,130900,760949350,19350,19350,19350,19350,39
|
|
20240805,130800,760194700,19350,19350,19350,19350,22
|
|
20240805,130700,759769000,19300,19300,19300,19300,150
|
|
20240805,130600,756874000,19300,19290,19300,19290,209
|
|
20240805,130500,752842250,19290,19280,19290,19280,10
|
|
20240805,130400,752649400,19280,19280,19280,19280,300
|
|
20240805,130300,746865400,19280,19290,19300,19280,347
|
|
20240805,130200,740174270,19300,19340,19340,19300,17
|
|
20240805,130100,739845920,19350,19350,19350,19350,1
|
|
20240805,130000,739826570,19360,19350,19360,19350,8
|
|
20240805,125900,739671700,19370,19370,19370,19370,2
|
|
20240805,125800,739632960,19370,19370,19370,19370,0
|
|
20240805,125700,739632960,19370,19350,19370,19310,51
|
|
20240805,125600,738648050,19350,19350,19350,19350,11
|
|
20240805,125500,738435200,19310,19290,19310,19290,1737
|
|
20240805,125400,704895100,19260,19260,19260,19260,34
|
|
20240805,125300,704240260,19260,19260,19260,19260,0
|
|
20240805,125200,704240260,19260,19260,19260,19260,16
|
|
20240805,125100,703932100,19250,19290,19290,19250,79
|
|
20240805,125000,702409480,19300,19300,19300,19300,105
|
|
20240805,124900,700382980,19300,19300,19300,19300,6
|
|
20240805,124800,700267180,19300,19310,19310,19300,268
|
|
20240805,124700,695092120,19310,19300,19310,19300,39
|
|
20240805,124600,694339120,19300,19300,19300,19300,2
|
|
20240805,124500,694300520,19300,19310,19310,19300,10
|
|
20240805,124400,694107510,19310,19310,19310,19310,42
|
|
20240805,124300,693296490,19310,19320,19320,19310,165
|
|
20240805,124200,690110230,19320,19320,19320,19320,136
|
|
20240805,124100,687482710,19340,19350,19350,19340,102
|
|
20240805,124000,685509060,19360,19360,19360,19360,79
|
|
20240805,123900,683979620,19360,19360,19360,19360,62
|
|
20240805,123800,682779300,19350,19350,19350,19350,0
|
|
20240805,123700,682779300,19350,19350,19350,19350,27
|
|
20240805,123600,682256850,19350,19360,19360,19350,94
|
|
20240805,123500,680437800,19360,19360,19360,19360,164
|
|
20240805,123400,677262760,19380,19400,19400,19380,28
|
|
20240805,123300,676719780,19400,19400,19400,19400,93
|
|
20240805,123200,674915580,19400,19440,19440,19360,806
|
|
20240805,123100,659275850,19440,19440,19440,19440,133
|
|
20240805,123000,656690330,19440,19440,19440,19440,18
|
|
20240805,122900,656340410,19430,19430,19430,19430,0
|
|
20240805,122800,656340410,19430,19430,19430,19430,0
|
|
20240805,122700,656340410,19430,19440,19440,19430,213
|
|
20240805,122600,652201360,19470,19470,19470,19470,0
|
|
20240805,122500,652201360,19470,19470,19470,19470,7
|
|
20240805,122400,652065070,19470,19470,19470,19470,0
|
|
20240805,122300,652065070,19470,19470,19470,19470,0
|
|
20240805,122200,652065070,19470,19470,19470,19470,0
|
|
20240805,122100,652065070,19470,19470,19470,19470,0
|
|
20240805,122000,652065070,19470,19440,19470,19440,1344
|
|
20240805,121900,625920930,19450,19460,19460,19450,124
|
|
20240805,121800,623508350,19470,19480,19480,19470,25
|
|
20240805,121700,623021490,19490,19480,19490,19480,17
|
|
20240805,121600,622690320,19490,19520,19520,19480,2730
|
|
20240805,121500,569507350,19520,19520,19520,19520,0
|
|
20240805,121400,569507350,19520,19520,19520,19520,0
|
|
20240805,121300,569507350,19520,19550,19550,19500,565
|
|
20240805,121200,558481970,19590,19590,19590,19590,0
|
|
20240805,121100,558481970,19590,19620,19620,19590,78
|
|
20240805,121000,556953020,19630,19630,19630,19630,8
|
|
20240805,120900,556795980,19630,19630,19630,19630,0
|
|
20240805,120800,556795980,19630,19630,19630,19630,0
|
|
20240805,120700,556795980,19630,19630,19630,19630,0
|
|
20240805,120600,556795980,19630,19610,19630,19600,32
|
|
20240805,120500,556168540,19610,19620,19620,19610,62
|
|
20240805,120400,554952610,19630,19630,19630,19630,10
|
|
20240805,120300,554756310,19630,19630,19640,19630,154
|
|
20240805,120200,551732960,19650,19650,19650,19650,136
|
|
20240805,120100,549060560,19650,19630,19650,19630,482
|
|
20240805,120000,539595970,19640,19640,19640,19640,1
|
|
20240805,115900,539576330,19640,19640,19640,19640,31
|
|
20240805,115800,538967490,19640,19640,19640,19640,11
|
|
20240805,115700,538751450,19640,19640,19640,19640,11
|
|
20240805,115600,538535410,19640,19640,19640,19640,137
|
|
20240805,115500,535844730,19650,19650,19650,19640,55
|
|
20240805,115400,534764510,19650,19650,19650,19650,256
|
|
20240805,115300,529734110,19650,19650,19650,19650,7
|
|
20240805,115200,529596560,19650,19650,19650,19650,52
|
|
20240805,115100,528574760,19650,19650,19650,19650,22
|
|
20240805,115000,528142460,19660,19680,19680,19650,509
|
|
20240805,114900,518133860,19690,19690,19690,19690,12
|
|
20240805,114800,517897580,19690,19690,19690,19680,39
|
|
20240805,114700,517129690,19690,19700,19700,19690,38
|
|
20240805,114600,516381120,19700,19710,19710,19700,9
|
|
20240805,114500,516203750,19710,19710,19710,19710,167
|
|
20240805,114400,512912180,19710,19710,19710,19710,0
|
|
20240805,114300,512912180,19710,19710,19710,19710,0
|
|
20240805,114200,512912180,19710,19790,19790,19710,864
|
|
20240805,114100,495840620,19800,19800,19800,19800,372
|
|
20240805,114000,488475020,19800,19810,19810,19800,137
|
|
20240805,113900,485762200,19810,19810,19810,19810,89
|
|
20240805,113800,483999110,19810,19830,19830,19810,116
|
|
20240805,113700,481700420,19850,19850,19850,19850,0
|
|
20240805,113600,481700420,19850,19850,19850,19850,1
|
|
20240805,113500,481680570,19850,19840,19880,19840,755
|
|
20240805,113400,466695150,19850,19850,19850,19850,5
|
|
20240805,113300,466595900,19850,19860,19860,19850,45
|
|
20240805,113200,465702250,19860,19860,19860,19860,151
|
|
20240805,113100,462703390,19870,19870,19870,19870,1
|
|
20240805,113000,462683520,19870,19870,19870,19870,15
|
|
20240805,112900,462385470,19860,19860,19860,19860,0
|
|
20240805,112800,462385470,19860,19860,19860,19860,5
|
|
20240805,112700,462286170,19900,19900,19900,19900,0
|
|
20240805,112600,462286170,19900,19900,19900,19900,0
|
|
20240805,112500,462286170,19900,19900,19900,19900,45
|
|
20240805,112400,461390670,19900,19920,19920,19840,56
|
|
20240805,112300,460275330,19850,19850,19850,19850,20
|
|
20240805,112200,459878330,19840,19840,19840,19840,150
|
|
20240805,112100,456902330,19840,19840,19840,19840,20
|
|
20240805,112000,456505530,19840,19800,19840,19800,257
|
|
20240805,111900,451408530,19780,19780,19780,19780,271
|
|
20240805,111800,446048150,19780,19780,19780,19780,6
|
|
20240805,111700,445929470,19780,19820,19820,19780,630
|
|
20240805,111600,433451610,19830,19830,19830,19830,0
|
|
20240805,111500,433451610,19830,19850,19850,19830,303
|
|
20240805,111400,427440190,19850,19860,19860,19850,210
|
|
20240805,111300,423271680,19860,19860,19860,19860,89
|
|
20240805,111200,421504140,19860,19900,19900,19860,121
|
|
20240805,111100,419100680,19960,19970,19970,19860,52
|
|
20240805,111000,418067520,19860,19860,19860,19860,0
|
|
20240805,110900,418067520,19860,19860,19860,19860,1
|
|
20240805,110800,418047660,19850,19890,19890,19850,1065
|
|
20240805,110700,396867000,19980,19980,19980,19980,0
|
|
20240805,110600,396867000,19980,19890,19980,19890,2
|
|
20240805,110500,396827130,19890,19890,19890,19890,73
|
|
20240805,110400,395375160,19900,19900,19900,19900,94
|
|
20240805,110300,393504560,19890,19890,19890,19890,0
|
|
20240805,110200,393504560,19890,19900,19900,19890,10
|
|
20240805,110100,393305590,19890,19890,19890,19890,0
|
|
20240805,110000,393305590,19890,19890,19890,19890,0
|
|
20240805,105900,393305590,19890,19890,19890,19890,0
|
|
20240805,105800,393305590,19890,19890,19890,19890,0
|
|
20240805,105700,393305590,19890,19890,19890,19890,100
|
|
20240805,105600,391316590,19890,19880,19910,19880,330
|
|
20240805,105500,384754620,19860,19860,19860,19860,44
|
|
20240805,105400,383880780,19860,19860,19860,19860,56
|
|
20240805,105300,382768620,19860,19860,19860,19860,41
|
|
20240805,105200,381954360,19860,19860,19860,19860,115
|
|
20240805,105100,379670460,19850,19850,19850,19850,86
|
|
20240805,105000,377963360,19850,19870,19870,19850,256
|
|
20240805,104900,372881340,19880,19880,19880,19880,0
|
|
20240805,104800,372881340,19880,19880,19880,19880,0
|
|
20240805,104700,372881340,19880,19870,19880,19870,38
|
|
20240805,104600,372126260,19850,19850,19870,19850,73
|
|
20240805,104500,370677010,19860,19870,19870,19860,41
|
|
20240805,104400,369862730,19870,19860,19870,19860,10
|
|
20240805,104300,369664100,19870,19880,19880,19870,91
|
|
20240805,104200,367855750,19880,19880,19880,19880,13
|
|
20240805,104100,367597310,19880,19880,19880,19880,46
|
|
20240805,104000,366682830,19870,19870,19870,19870,0
|
|
20240805,103900,366682830,19870,19870,19870,19870,40
|
|
20240805,103800,365888030,19880,19880,19880,19880,0
|
|
20240805,103700,365888030,19880,19880,19880,19880,38
|
|
20240805,103600,365132590,19870,19890,19890,19870,33
|
|
20240805,103500,364476420,19890,19900,19900,19890,22
|
|
20240805,103400,364038830,19910,19890,19910,19890,13
|
|
20240805,103300,363780240,19900,19900,19910,19900,164
|
|
20240805,103200,360516610,19910,19910,19910,19910,283
|
|
20240805,103100,354882080,19910,19960,19960,19910,511
|
|
20240805,103000,344702390,19950,19950,19950,19950,7
|
|
20240805,102900,344562740,19950,19990,19990,19950,2187
|
|
20240805,102800,300903410,19990,19990,20000,19990,1404
|
|
20240805,102700,272837430,20000,20000,20000,20000,142
|
|
20240805,102600,269997430,20000,20000,20000,20000,0
|
|
20240805,102500,269997430,20000,20000,20000,20000,475
|
|
20240805,102400,260497430,20000,20000,20000,20000,66
|
|
20240805,102300,259177430,20000,20000,20000,20000,0
|
|
20240805,102200,259177430,20000,20000,20000,20000,59
|
|
20240805,102100,257997430,20000,20050,20050,20000,283
|
|
20240805,102000,252336730,20050,20050,20050,20050,10
|
|
20240805,101900,252136230,20050,20050,20050,20050,20
|
|
20240805,101800,251735230,20000,20000,20050,20000,10
|
|
20240805,101700,251534930,20000,20000,20000,20000,13
|
|
20240805,101600,251274930,20050,20050,20050,20050,2
|
|
20240805,101500,251234830,20050,20050,20050,20050,0
|
|
20240805,101400,251234830,20050,20050,20050,20050,0
|
|
20240805,101300,251234830,20050,20050,20050,20050,0
|
|
20240805,101200,251234830,20050,20050,20050,20050,968
|
|
20240805,101100,231826430,20100,20100,20100,20100,0
|
|
20240805,101000,231826430,20100,20100,20100,20100,68
|
|
20240805,100900,230459630,20100,20100,20100,20100,7
|
|
20240805,100800,230318930,20100,20100,20100,20100,1
|
|
20240805,100700,230298830,20100,20100,20100,20100,112
|
|
20240805,100600,228047630,20100,20100,20100,20100,58
|
|
20240805,100500,226881830,20100,20100,20100,20100,20
|
|
20240805,100400,226479830,20150,20150,20150,20150,6
|
|
20240805,100300,226358930,20150,20150,20150,20150,21
|
|
20240805,100200,225935780,20150,20150,20150,20150,4
|
|
20240805,100100,225855180,20150,20150,20150,20150,20
|
|
20240805,100000,225452180,20100,20100,20100,20100,2
|
|
20240805,095900,225411980,20100,20100,20100,20100,0
|
|
20240805,095800,225411980,20100,20100,20100,20100,0
|
|
20240805,095700,225411980,20100,20100,20100,20100,0
|
|
20240805,095600,225411980,20100,20100,20100,20100,0
|
|
20240805,095500,225411980,20100,20100,20100,20100,0
|
|
20240805,095400,225411980,20100,20100,20100,20100,1345
|
|
20240805,095300,198377480,20100,20100,20100,20100,0
|
|
20240805,095200,198377480,20100,20100,20100,20100,0
|
|
20240805,095100,198377480,20100,20100,20100,20100,6
|
|
20240805,095000,198256880,20100,20100,20100,20100,1
|
|
20240805,094900,198236780,20050,20100,20100,20050,4
|
|
20240805,094800,198156530,20050,20100,20100,20050,214
|
|
20240805,094700,193863530,20150,20150,20150,20150,0
|
|
20240805,094600,193863530,20150,20150,20150,20150,94
|
|
20240805,094500,191969430,20200,20200,20200,20200,0
|
|
20240805,094400,191969430,20200,20200,20200,20200,103
|
|
20240805,094300,189888830,20050,20050,20050,20050,0
|
|
20240805,094200,189888830,20050,20050,20050,20050,310
|
|
20240805,094100,183673330,20100,20100,20100,20100,12
|
|
20240805,094000,183432130,20100,20100,20100,20100,11
|
|
20240805,093900,183211030,20100,20150,20200,20100,237
|
|
20240805,093800,178441280,20150,20150,20150,20150,82
|
|
20240805,093700,176788980,20150,20150,20150,20150,0
|
|
20240805,093600,176788980,20150,20200,20200,20150,309
|
|
20240805,093500,170554830,20200,20200,20200,20200,20
|
|
20240805,093400,170150830,20200,20200,20200,20200,0
|
|
20240805,093300,170150830,20200,20200,20200,20200,58
|
|
20240805,093200,168979230,20350,20400,20400,20350,11
|
|
20240805,093100,168754880,20500,20250,20500,20250,1000
|
|
20240805,093000,148346980,20200,20200,20250,20200,136
|
|
20240805,092900,145599530,20100,20200,20200,20100,71
|
|
20240805,092800,144171330,20150,20150,20150,20150,30
|
|
20240805,092700,143566830,20150,20150,20150,20150,23
|
|
20240805,092600,143103380,20100,20150,20150,20100,3
|
|
20240805,092500,143043030,20150,19990,20150,19990,482
|
|
20240805,092400,133379300,20000,20000,20000,20000,78
|
|
20240805,092300,131819300,20000,20000,20000,20000,201
|
|
20240805,092200,127799300,20000,20000,20000,20000,101
|
|
20240805,092100,125779300,20000,20000,20100,20000,122
|
|
20240805,092000,123333600,20050,20000,20050,20000,184
|
|
20240805,091900,119652100,20000,20000,20000,20000,11
|
|
20240805,091800,119432100,20000,20000,20050,20000,61
|
|
20240805,091700,118209600,20000,20000,20100,20000,156
|
|
20240805,091600,115089300,20050,20100,20100,20050,400
|
|
20240805,091500,107068350,20050,20050,20050,20050,0
|
|
20240805,091400,107068350,20050,20050,20050,20050,0
|
|
20240805,091300,107068350,20050,20050,20050,20050,70
|
|
20240805,091200,105664850,20150,20150,20150,20150,1
|
|
20240805,091100,105644700,20000,19970,20200,19970,616
|
|
20240805,091000,93293090,19960,19950,19990,19950,331
|
|
20240805,090900,86686280,19990,19960,19990,19960,10
|
|
20240805,090800,86486560,20000,20000,20000,19950,519
|
|
20240805,090700,76114680,20000,20050,20100,20000,800
|
|
20240805,090600,60086680,20050,20100,20200,19990,993
|
|
20240805,090500,40193400,20100,20200,20200,20100,103
|
|
20240805,090400,38122050,20250,20250,20300,20250,147
|
|
20240805,090300,35144200,20250,20300,20300,20200,161
|
|
20240805,090200,31884800,20300,20350,20350,20300,129
|
|
20240805,090100,29265350,20500,20500,20500,20500,101
|
|
20240805,090000,27194850,20350,20350,20500,20350,1270
|