759 lines
37 KiB
CSV
759 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,213600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,213500,1046384070,3340,3340,3340,3340,0
|
|
20240805,213400,1046384070,3340,3340,3340,3340,0
|
|
20240805,213300,1046384070,3340,3340,3340,3340,0
|
|
20240805,213200,1046384070,3340,3340,3340,3340,0
|
|
20240805,213100,1046384070,3340,3340,3340,3340,0
|
|
20240805,213000,1046384070,3340,3340,3340,3340,0
|
|
20240805,212900,1046384070,3340,3340,3340,3340,0
|
|
20240805,212800,1046384070,3340,3340,3340,3340,0
|
|
20240805,212700,1046384070,3340,3340,3340,3340,0
|
|
20240805,212600,1046384070,3340,3340,3340,3340,0
|
|
20240805,212500,1046384070,3340,3340,3340,3340,0
|
|
20240805,212400,1046384070,3340,3340,3340,3340,0
|
|
20240805,212300,1046384070,3340,3340,3340,3340,0
|
|
20240805,212200,1046384070,3340,3340,3340,3340,0
|
|
20240805,212100,1046384070,3340,3340,3340,3340,0
|
|
20240805,212000,1046384070,3340,3340,3340,3340,0
|
|
20240805,211900,1046384070,3340,3340,3340,3340,0
|
|
20240805,211800,1046384070,3340,3340,3340,3340,0
|
|
20240805,211700,1046384070,3340,3340,3340,3340,0
|
|
20240805,211600,1046384070,3340,3340,3340,3340,0
|
|
20240805,211500,1046384070,3340,3340,3340,3340,0
|
|
20240805,211400,1046384070,3340,3340,3340,3340,0
|
|
20240805,211300,1046384070,3340,3340,3340,3340,0
|
|
20240805,211200,1046384070,3340,3340,3340,3340,0
|
|
20240805,211100,1046384070,3340,3340,3340,3340,0
|
|
20240805,211000,1046384070,3340,3340,3340,3340,0
|
|
20240805,210900,1046384070,3340,3340,3340,3340,0
|
|
20240805,210800,1046384070,3340,3340,3340,3340,0
|
|
20240805,210700,1046384070,3340,3340,3340,3340,0
|
|
20240805,210600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,210500,1046384070,3340,3340,3340,3340,0
|
|
20240805,210400,1046384070,3340,3340,3340,3340,0
|
|
20240805,210300,1046384070,3340,3340,3340,3340,0
|
|
20240805,210200,1046384070,3340,3340,3340,3340,0
|
|
20240805,210100,1046384070,3340,3340,3340,3340,0
|
|
20240805,210000,1046384070,3340,3340,3340,3340,0
|
|
20240805,205900,1046384070,3340,3340,3340,3340,0
|
|
20240805,205800,1046384070,3340,3340,3340,3340,0
|
|
20240805,205700,1046384070,3340,3340,3340,3340,0
|
|
20240805,205600,1046384070,3340,3340,3340,3340,0
|
|
20240805,205500,1046384070,3340,3340,3340,3340,0
|
|
20240805,205400,1046384070,3340,3340,3340,3340,0
|
|
20240805,205300,1046384070,3340,3340,3340,3340,0
|
|
20240805,205200,1046384070,3340,3340,3340,3340,0
|
|
20240805,205100,1046384070,3340,3340,3340,3340,0
|
|
20240805,205000,1046384070,3340,3340,3340,3340,0
|
|
20240805,204900,1046384070,3340,3340,3340,3340,0
|
|
20240805,204800,1046384070,3340,3340,3340,3340,0
|
|
20240805,204700,1046384070,3340,3340,3340,3340,0
|
|
20240805,204600,1046384070,3340,3340,3340,3340,0
|
|
20240805,204500,1046384070,3340,3340,3340,3340,0
|
|
20240805,204400,1046384070,3340,3340,3340,3340,0
|
|
20240805,204300,1046384070,3340,3340,3340,3340,0
|
|
20240805,204200,1046384070,3340,3340,3340,3340,0
|
|
20240805,204100,1046384070,3340,3340,3340,3340,0
|
|
20240805,204000,1046384070,3340,3340,3340,3340,0
|
|
20240805,203900,1046384070,3340,3340,3340,3340,0
|
|
20240805,203800,1046384070,3340,3340,3340,3340,0
|
|
20240805,203700,1046384070,3340,3340,3340,3340,0
|
|
20240805,203600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,203500,1046384070,3340,3340,3340,3340,0
|
|
20240805,203400,1046384070,3340,3340,3340,3340,0
|
|
20240805,203300,1046384070,3340,3340,3340,3340,0
|
|
20240805,203200,1046384070,3340,3340,3340,3340,0
|
|
20240805,203100,1046384070,3340,3340,3340,3340,0
|
|
20240805,203000,1046384070,3340,3340,3340,3340,0
|
|
20240805,202900,1046384070,3340,3340,3340,3340,0
|
|
20240805,202800,1046384070,3340,3340,3340,3340,0
|
|
20240805,202700,1046384070,3340,3340,3340,3340,0
|
|
20240805,202600,1046384070,3340,3340,3340,3340,0
|
|
20240805,202500,1046384070,3340,3340,3340,3340,0
|
|
20240805,202400,1046384070,3340,3340,3340,3340,0
|
|
20240805,202300,1046384070,3340,3340,3340,3340,0
|
|
20240805,202200,1046384070,3340,3340,3340,3340,0
|
|
20240805,202100,1046384070,3340,3340,3340,3340,0
|
|
20240805,202000,1046384070,3340,3340,3340,3340,0
|
|
20240805,201900,1046384070,3340,3340,3340,3340,0
|
|
20240805,201800,1046384070,3340,3340,3340,3340,0
|
|
20240805,201700,1046384070,3340,3340,3340,3340,0
|
|
20240805,201600,1046384070,3340,3340,3340,3340,0
|
|
20240805,201500,1046384070,3340,3340,3340,3340,0
|
|
20240805,201400,1046384070,3340,3340,3340,3340,0
|
|
20240805,201300,1046384070,3340,3340,3340,3340,0
|
|
20240805,201200,1046384070,3340,3340,3340,3340,0
|
|
20240805,201100,1046384070,3340,3340,3340,3340,0
|
|
20240805,201000,1046384070,3340,3340,3340,3340,0
|
|
20240805,200900,1046384070,3340,3340,3340,3340,0
|
|
20240805,200800,1046384070,3340,3340,3340,3340,0
|
|
20240805,200700,1046384070,3340,3340,3340,3340,0
|
|
20240805,200600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,200500,1046384070,3340,3340,3340,3340,0
|
|
20240805,200400,1046384070,3340,3340,3340,3340,0
|
|
20240805,200300,1046384070,3340,3340,3340,3340,0
|
|
20240805,200200,1046384070,3340,3340,3340,3340,0
|
|
20240805,200100,1046384070,3340,3340,3340,3340,0
|
|
20240805,200000,1046384070,3340,3340,3340,3340,0
|
|
20240805,195900,1046384070,3340,3340,3340,3340,0
|
|
20240805,195800,1046384070,3340,3340,3340,3340,0
|
|
20240805,195700,1046384070,3340,3340,3340,3340,0
|
|
20240805,195600,1046384070,3340,3340,3340,3340,0
|
|
20240805,195500,1046384070,3340,3340,3340,3340,0
|
|
20240805,195400,1046384070,3340,3340,3340,3340,0
|
|
20240805,195300,1046384070,3340,3340,3340,3340,0
|
|
20240805,195200,1046384070,3340,3340,3340,3340,0
|
|
20240805,195100,1046384070,3340,3340,3340,3340,0
|
|
20240805,195000,1046384070,3340,3340,3340,3340,0
|
|
20240805,194900,1046384070,3340,3340,3340,3340,0
|
|
20240805,194800,1046384070,3340,3340,3340,3340,0
|
|
20240805,194700,1046384070,3340,3340,3340,3340,0
|
|
20240805,194600,1046384070,3340,3340,3340,3340,0
|
|
20240805,194500,1046384070,3340,3340,3340,3340,0
|
|
20240805,194400,1046384070,3340,3340,3340,3340,0
|
|
20240805,194300,1046384070,3340,3340,3340,3340,0
|
|
20240805,194200,1046384070,3340,3340,3340,3340,0
|
|
20240805,194100,1046384070,3340,3340,3340,3340,0
|
|
20240805,194000,1046384070,3340,3340,3340,3340,0
|
|
20240805,193900,1046384070,3340,3340,3340,3340,0
|
|
20240805,193800,1046384070,3340,3340,3340,3340,0
|
|
20240805,193700,1046384070,3340,3340,3340,3340,0
|
|
20240805,193600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,193500,1046384070,3340,3340,3340,3340,0
|
|
20240805,193400,1046384070,3340,3340,3340,3340,0
|
|
20240805,193300,1046384070,3340,3340,3340,3340,0
|
|
20240805,193200,1046384070,3340,3340,3340,3340,0
|
|
20240805,193100,1046384070,3340,3340,3340,3340,0
|
|
20240805,193000,1046384070,3340,3340,3340,3340,0
|
|
20240805,192900,1046384070,3340,3340,3340,3340,0
|
|
20240805,192800,1046384070,3340,3340,3340,3340,0
|
|
20240805,192700,1046384070,3340,3340,3340,3340,0
|
|
20240805,192600,1046384070,3340,3340,3340,3340,0
|
|
20240805,192500,1046384070,3340,3340,3340,3340,0
|
|
20240805,192400,1046384070,3340,3340,3340,3340,0
|
|
20240805,192300,1046384070,3340,3340,3340,3340,0
|
|
20240805,192200,1046384070,3340,3340,3340,3340,0
|
|
20240805,192100,1046384070,3340,3340,3340,3340,0
|
|
20240805,192000,1046384070,3340,3340,3340,3340,0
|
|
20240805,191900,1046384070,3340,3340,3340,3340,0
|
|
20240805,191800,1046384070,3340,3340,3340,3340,0
|
|
20240805,191700,1046384070,3340,3340,3340,3340,0
|
|
20240805,191600,1046384070,3340,3340,3340,3340,0
|
|
20240805,191500,1046384070,3340,3340,3340,3340,0
|
|
20240805,191400,1046384070,3340,3340,3340,3340,0
|
|
20240805,191300,1046384070,3340,3340,3340,3340,0
|
|
20240805,191200,1046384070,3340,3340,3340,3340,0
|
|
20240805,191100,1046384070,3340,3340,3340,3340,0
|
|
20240805,191000,1046384070,3340,3340,3340,3340,0
|
|
20240805,190900,1046384070,3340,3340,3340,3340,0
|
|
20240805,190800,1046384070,3340,3340,3340,3340,0
|
|
20240805,190700,1046384070,3340,3340,3340,3340,0
|
|
20240805,190600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,190500,1046384070,3340,3340,3340,3340,0
|
|
20240805,190400,1046384070,3340,3340,3340,3340,0
|
|
20240805,190300,1046384070,3340,3340,3340,3340,0
|
|
20240805,190200,1046384070,3340,3340,3340,3340,0
|
|
20240805,190100,1046384070,3340,3340,3340,3340,0
|
|
20240805,190000,1046384070,3340,3340,3340,3340,0
|
|
20240805,185900,1046384070,3340,3340,3340,3340,0
|
|
20240805,185800,1046384070,3340,3340,3340,3340,0
|
|
20240805,185700,1046384070,3340,3340,3340,3340,0
|
|
20240805,185600,1046384070,3340,3340,3340,3340,0
|
|
20240805,185500,1046384070,3340,3340,3340,3340,0
|
|
20240805,185400,1046384070,3340,3340,3340,3340,0
|
|
20240805,185300,1046384070,3340,3340,3340,3340,0
|
|
20240805,185200,1046384070,3340,3340,3340,3340,0
|
|
20240805,185100,1046384070,3340,3340,3340,3340,0
|
|
20240805,185000,1046384070,3340,3340,3340,3340,0
|
|
20240805,184900,1046384070,3340,3340,3340,3340,0
|
|
20240805,184800,1046384070,3340,3340,3340,3340,0
|
|
20240805,184700,1046384070,3340,3340,3340,3340,0
|
|
20240805,184600,1046384070,3340,3340,3340,3340,0
|
|
20240805,184500,1046384070,3340,3340,3340,3340,0
|
|
20240805,184400,1046384070,3340,3340,3340,3340,0
|
|
20240805,184300,1046384070,3340,3340,3340,3340,0
|
|
20240805,184200,1046384070,3340,3340,3340,3340,0
|
|
20240805,184100,1046384070,3340,3340,3340,3340,0
|
|
20240805,184000,1046384070,3340,3340,3340,3340,0
|
|
20240805,183900,1046384070,3340,3340,3340,3340,0
|
|
20240805,183800,1046384070,3340,3340,3340,3340,0
|
|
20240805,183700,1046384070,3340,3340,3340,3340,0
|
|
20240805,183600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,183500,1046384070,3340,3340,3340,3340,0
|
|
20240805,183400,1046384070,3340,3340,3340,3340,0
|
|
20240805,183300,1046384070,3340,3340,3340,3340,0
|
|
20240805,183200,1046384070,3340,3340,3340,3340,0
|
|
20240805,183100,1046384070,3340,3340,3340,3340,0
|
|
20240805,183000,1046384070,3340,3340,3340,3340,0
|
|
20240805,182900,1046384070,3340,3340,3340,3340,0
|
|
20240805,182800,1046384070,3340,3340,3340,3340,0
|
|
20240805,182700,1046384070,3340,3340,3340,3340,0
|
|
20240805,182600,1046384070,3340,3340,3340,3340,0
|
|
20240805,182500,1046384070,3340,3340,3340,3340,0
|
|
20240805,182400,1046384070,3340,3340,3340,3340,0
|
|
20240805,182300,1046384070,3340,3340,3340,3340,0
|
|
20240805,182200,1046384070,3340,3340,3340,3340,0
|
|
20240805,182100,1046384070,3340,3340,3340,3340,0
|
|
20240805,182000,1046384070,3340,3340,3340,3340,0
|
|
20240805,181900,1046384070,3340,3340,3340,3340,0
|
|
20240805,181800,1046384070,3340,3340,3340,3340,0
|
|
20240805,181700,1046384070,3340,3340,3340,3340,0
|
|
20240805,181600,1046384070,3340,3340,3340,3340,0
|
|
20240805,181500,1046384070,3340,3340,3340,3340,0
|
|
20240805,181400,1046384070,3340,3340,3340,3340,0
|
|
20240805,181300,1046384070,3340,3340,3340,3340,0
|
|
20240805,181200,1046384070,3340,3340,3340,3340,0
|
|
20240805,181100,1046384070,3340,3340,3340,3340,0
|
|
20240805,181000,1046384070,3340,3340,3340,3340,0
|
|
20240805,180900,1046384070,3340,3340,3340,3340,0
|
|
20240805,180800,1046384070,3340,3340,3340,3340,0
|
|
20240805,180700,1046384070,3340,3340,3340,3340,0
|
|
20240805,180600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,180500,1046384070,3340,3340,3340,3340,0
|
|
20240805,180400,1046384070,3340,3340,3340,3340,0
|
|
20240805,180300,1046384070,3340,3340,3340,3340,0
|
|
20240805,180200,1046384070,3340,3340,3340,3340,0
|
|
20240805,180100,1046384070,3340,3340,3340,3340,0
|
|
20240805,180000,1046384070,3340,3340,3340,3340,0
|
|
20240805,175900,1046384070,3340,3340,3340,3340,0
|
|
20240805,175800,1046384070,3340,3340,3340,3340,0
|
|
20240805,175700,1046384070,3340,3340,3340,3340,0
|
|
20240805,175600,1046384070,3340,3340,3340,3340,0
|
|
20240805,175500,1046384070,3340,3340,3340,3340,0
|
|
20240805,175400,1046384070,3340,3340,3340,3340,0
|
|
20240805,175300,1046384070,3340,3340,3340,3340,0
|
|
20240805,175200,1046384070,3340,3340,3340,3340,0
|
|
20240805,175100,1046384070,3340,3340,3340,3340,0
|
|
20240805,175000,1046384070,3340,3340,3340,3340,0
|
|
20240805,174900,1046384070,3340,3340,3340,3340,0
|
|
20240805,174800,1046384070,3340,3340,3340,3340,0
|
|
20240805,174700,1046384070,3340,3340,3340,3340,0
|
|
20240805,174600,1046384070,3340,3340,3340,3340,0
|
|
20240805,174500,1046384070,3340,3340,3340,3340,0
|
|
20240805,174400,1046384070,3340,3340,3340,3340,0
|
|
20240805,174300,1046384070,3340,3340,3340,3340,0
|
|
20240805,174200,1046384070,3340,3340,3340,3340,0
|
|
20240805,174100,1046384070,3340,3340,3340,3340,0
|
|
20240805,174000,1046384070,3340,3340,3340,3340,0
|
|
20240805,173900,1046384070,3340,3340,3340,3340,0
|
|
20240805,173800,1046384070,3340,3340,3340,3340,0
|
|
20240805,173700,1046384070,3340,3340,3340,3340,0
|
|
20240805,173600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,173500,1046384070,3340,3340,3340,3340,0
|
|
20240805,173400,1046384070,3340,3340,3340,3340,0
|
|
20240805,173300,1046384070,3340,3340,3340,3340,0
|
|
20240805,173200,1046384070,3340,3340,3340,3340,0
|
|
20240805,173100,1046384070,3340,3340,3340,3340,0
|
|
20240805,173000,1046384070,3340,3340,3340,3340,0
|
|
20240805,172900,1046384070,3340,3340,3340,3340,0
|
|
20240805,172800,1046384070,3340,3340,3340,3340,0
|
|
20240805,172700,1046384070,3340,3340,3340,3340,0
|
|
20240805,172600,1046384070,3340,3340,3340,3340,0
|
|
20240805,172500,1046384070,3340,3340,3340,3340,0
|
|
20240805,172400,1046384070,3340,3340,3340,3340,0
|
|
20240805,172300,1046384070,3340,3340,3340,3340,0
|
|
20240805,172200,1046384070,3340,3340,3340,3340,0
|
|
20240805,172100,1046384070,3340,3340,3340,3340,0
|
|
20240805,172000,1046384070,3340,3340,3340,3340,0
|
|
20240805,171900,1046384070,3340,3340,3340,3340,0
|
|
20240805,171800,1046384070,3340,3340,3340,3340,0
|
|
20240805,171700,1046384070,3340,3340,3340,3340,0
|
|
20240805,171600,1046384070,3340,3340,3340,3340,0
|
|
20240805,171500,1046384070,3340,3340,3340,3340,0
|
|
20240805,171400,1046384070,3340,3340,3340,3340,0
|
|
20240805,171300,1046384070,3340,3340,3340,3340,0
|
|
20240805,171200,1046384070,3340,3340,3340,3340,0
|
|
20240805,171100,1046384070,3340,3340,3340,3340,0
|
|
20240805,171000,1046384070,3340,3340,3340,3340,0
|
|
20240805,170900,1046384070,3340,3340,3340,3340,0
|
|
20240805,170800,1046384070,3340,3340,3340,3340,0
|
|
20240805,170700,1046384070,3340,3340,3340,3340,0
|
|
20240805,170600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,170500,1046384070,3340,3340,3340,3340,0
|
|
20240805,170400,1046384070,3340,3340,3340,3340,0
|
|
20240805,170300,1046384070,3340,3340,3340,3340,0
|
|
20240805,170200,1046384070,3340,3340,3340,3340,0
|
|
20240805,170100,1046384070,3340,3340,3340,3340,0
|
|
20240805,170000,1046384070,3340,3340,3340,3340,0
|
|
20240805,165900,1046384070,3340,3340,3340,3340,0
|
|
20240805,165800,1046384070,3340,3340,3340,3340,0
|
|
20240805,165700,1046384070,3340,3340,3340,3340,0
|
|
20240805,165600,1046384070,3340,3340,3340,3340,0
|
|
20240805,165500,1046384070,3340,3340,3340,3340,0
|
|
20240805,165400,1046384070,3340,3340,3340,3340,0
|
|
20240805,165300,1046384070,3340,3340,3340,3340,0
|
|
20240805,165200,1046384070,3340,3340,3340,3340,0
|
|
20240805,165100,1046384070,3340,3340,3340,3340,0
|
|
20240805,165000,1046384070,3340,3340,3340,3340,0
|
|
20240805,164900,1046384070,3340,3340,3340,3340,0
|
|
20240805,164800,1046384070,3340,3340,3340,3340,0
|
|
20240805,164700,1046384070,3340,3340,3340,3340,0
|
|
20240805,164600,1046384070,3340,3340,3340,3340,0
|
|
20240805,164500,1046384070,3340,3340,3340,3340,0
|
|
20240805,164400,1046384070,3340,3340,3340,3340,0
|
|
20240805,164300,1046384070,3340,3340,3340,3340,0
|
|
20240805,164200,1046384070,3340,3340,3340,3340,0
|
|
20240805,164100,1046384070,3340,3340,3340,3340,0
|
|
20240805,164000,1046384070,3340,3340,3340,3340,0
|
|
20240805,163900,1046384070,3340,3340,3340,3340,0
|
|
20240805,163800,1046384070,3340,3340,3340,3340,0
|
|
20240805,163700,1046384070,3340,3340,3340,3340,0
|
|
20240805,163600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,163500,1046384070,3340,3340,3340,3340,0
|
|
20240805,163400,1046384070,3340,3340,3340,3340,0
|
|
20240805,163300,1046384070,3340,3340,3340,3340,0
|
|
20240805,163200,1046384070,3340,3340,3340,3340,0
|
|
20240805,163100,1046384070,3340,3340,3340,3340,0
|
|
20240805,163000,1046384070,3340,3340,3340,3340,0
|
|
20240805,162900,1046384070,3340,3340,3340,3340,0
|
|
20240805,162800,1046384070,3340,3340,3340,3340,0
|
|
20240805,162700,1046384070,3340,3340,3340,3340,0
|
|
20240805,162600,1046384070,3340,3340,3340,3340,0
|
|
20240805,162500,1046384070,3340,3340,3340,3340,0
|
|
20240805,162400,1046384070,3340,3340,3340,3340,0
|
|
20240805,162300,1046384070,3340,3340,3340,3340,0
|
|
20240805,162200,1046384070,3340,3340,3340,3340,0
|
|
20240805,162100,1046384070,3340,3340,3340,3340,0
|
|
20240805,162000,1046384070,3340,3340,3340,3340,0
|
|
20240805,161900,1046384070,3340,3340,3340,3340,0
|
|
20240805,161800,1046384070,3340,3340,3340,3340,0
|
|
20240805,161700,1046384070,3340,3340,3340,3340,0
|
|
20240805,161600,1046384070,3340,3340,3340,3340,0
|
|
20240805,161500,1046384070,3340,3340,3340,3340,0
|
|
20240805,161400,1046384070,3340,3340,3340,3340,0
|
|
20240805,161300,1046384070,3340,3340,3340,3340,0
|
|
20240805,161200,1046384070,3340,3340,3340,3340,0
|
|
20240805,161100,1046384070,3340,3340,3340,3340,0
|
|
20240805,161000,1046384070,3340,3340,3340,3340,0
|
|
20240805,160900,1046384070,3340,3340,3340,3340,0
|
|
20240805,160800,1046384070,3340,3340,3340,3340,0
|
|
20240805,160700,1046384070,3340,3340,3340,3340,0
|
|
20240805,160600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,160500,1046384070,3340,3340,3340,3340,0
|
|
20240805,160400,1046384070,3340,3340,3340,3340,0
|
|
20240805,160300,1046384070,3340,3340,3340,3340,0
|
|
20240805,160200,1046384070,3340,3340,3340,3340,0
|
|
20240805,160100,1046384070,3340,3340,3340,3340,0
|
|
20240805,160000,1046384070,3340,3340,3340,3340,0
|
|
20240805,155900,1046384070,3340,3340,3340,3340,0
|
|
20240805,155800,1046384070,3340,3340,3340,3340,0
|
|
20240805,155700,1046384070,3340,3340,3340,3340,0
|
|
20240805,155600,1046384070,3340,3340,3340,3340,0
|
|
20240805,155500,1046384070,3340,3340,3340,3340,0
|
|
20240805,155400,1046384070,3340,3340,3340,3340,0
|
|
20240805,155300,1046384070,3340,3340,3340,3340,0
|
|
20240805,155200,1046384070,3340,3340,3340,3340,0
|
|
20240805,155100,1046384070,3340,3340,3340,3340,0
|
|
20240805,155000,1046384070,3340,3340,3340,3340,0
|
|
20240805,154900,1046384070,3340,3340,3340,3340,0
|
|
20240805,154800,1046384070,3340,3340,3340,3340,0
|
|
20240805,154700,1046384070,3340,3340,3340,3340,0
|
|
20240805,154600,1046384070,3340,3340,3340,3340,0
|
|
20240805,154500,1046384070,3340,3340,3340,3340,0
|
|
20240805,154400,1046384070,3340,3340,3340,3340,0
|
|
20240805,154300,1046384070,3340,3340,3340,3340,0
|
|
20240805,154200,1046384070,3340,3340,3340,3340,0
|
|
20240805,154100,1046384070,3340,3340,3340,3340,0
|
|
20240805,154000,1046384070,3340,3340,3340,3340,0
|
|
20240805,153900,1046384070,3340,3340,3340,3340,0
|
|
20240805,153800,1046384070,3340,3340,3340,3340,0
|
|
20240805,153700,1046384070,3340,3340,3340,3340,0
|
|
20240805,153600,1046384070,3340,3340,3340,3340,7984
|
|
20240805,153500,1046384070,3340,3340,3340,3340,0
|
|
20240805,153400,1046384070,3340,3340,3340,3340,0
|
|
20240805,153300,1046384070,3340,3340,3340,3340,0
|
|
20240805,153200,1046384070,3340,3340,3340,3340,0
|
|
20240805,153100,1046384070,3340,3340,3340,3340,0
|
|
20240805,153000,1046384070,3340,3340,3340,3340,7984
|
|
20240805,152900,1019717510,3395,3395,3395,3395,0
|
|
20240805,152800,1019717510,3395,3395,3395,3395,0
|
|
20240805,152700,1019717510,3395,3395,3395,3395,0
|
|
20240805,152600,1019717510,3395,3395,3395,3395,0
|
|
20240805,152500,1019717510,3395,3395,3395,3395,0
|
|
20240805,152400,1019717510,3395,3395,3395,3395,0
|
|
20240805,152300,1019717510,3395,3395,3395,3395,0
|
|
20240805,152200,1019717510,3395,3395,3395,3395,0
|
|
20240805,152100,1019717510,3395,3395,3395,3395,0
|
|
20240805,152000,1019717510,3395,3395,3395,3395,0
|
|
20240805,151900,1019717510,3395,3425,3425,3300,2392
|
|
20240805,151800,1011607795,3425,3455,3455,3410,2515
|
|
20240805,151700,1002941905,3455,3450,3505,3450,1870
|
|
20240805,151600,996443460,3450,3490,3510,3445,3488
|
|
20240805,151500,984402300,3490,3510,3515,3430,734
|
|
20240805,151400,981850455,3455,3495,3520,3445,397
|
|
20240805,151300,980460400,3435,3425,3500,3425,958
|
|
20240805,151200,977127250,3425,3420,3425,3420,141
|
|
20240805,151100,976644530,3420,3420,3420,3420,143
|
|
20240805,151000,976155470,3420,3430,3430,3420,788
|
|
20240805,150900,973460460,3435,3530,3560,3435,865
|
|
20240805,150800,970449060,3475,3570,3570,3475,425
|
|
20240805,150700,968961440,3570,3435,3570,3435,97
|
|
20240805,150600,968627845,3580,3585,3585,3580,281
|
|
20240805,150500,967620465,3590,3390,3600,3390,2014
|
|
20240805,150400,960435630,3380,3380,3380,3380,152
|
|
20240805,150300,959921870,3380,3380,3380,3380,0
|
|
20240805,150200,959921870,3380,3215,3380,3215,3414
|
|
20240805,150100,948899105,3520,3520,3520,3520,0
|
|
20240805,150000,948899105,3520,3440,3520,3440,2132
|
|
20240805,145900,941460060,3375,3335,3375,3335,797
|
|
20240805,145800,938795735,3330,3330,3330,3260,1169
|
|
20240805,145700,934931205,3210,3200,3230,3200,1024
|
|
20240805,145600,931643415,3200,3205,3245,3195,10055
|
|
20240805,145500,899462295,3245,3245,3245,3245,0
|
|
20240805,145400,899462295,3245,3300,3300,3245,782
|
|
20240805,145300,896912985,3300,3310,3350,3300,1192
|
|
20240805,145200,892969225,3310,3345,3345,3310,698
|
|
20240805,145100,890649785,3360,3375,3375,3335,943
|
|
20240805,145000,887485395,3370,3430,3440,3360,1552
|
|
20240805,144900,882195905,3440,3450,3450,3440,434
|
|
20240805,144800,880701020,3450,3470,3470,3450,141
|
|
20240805,144700,880214360,3470,3475,3475,3470,21
|
|
20240805,144600,880141390,3475,3490,3490,3415,8849
|
|
20240805,144500,849645645,3495,3420,3495,3420,2700
|
|
20240805,144400,840332195,3430,3365,3430,3325,10391
|
|
20240805,144300,804828980,3365,3315,3435,3245,5221
|
|
20240805,144200,787559885,3315,3500,3500,3315,2552
|
|
20240805,144100,778902015,3500,3505,3505,3500,591
|
|
20240805,144000,776833160,3510,3510,3510,3500,1723
|
|
20240805,143900,770795895,3505,3525,3525,3505,1414
|
|
20240805,143800,765827455,3525,3535,3535,3525,436
|
|
20240805,143700,764290355,3530,3560,3560,3530,1187
|
|
20240805,143600,760095040,3535,3540,3540,3535,161
|
|
20240805,143500,759525255,3535,3570,3570,3535,204
|
|
20240805,143400,758802140,3570,3570,3570,3550,1056
|
|
20240805,143300,755032320,3545,3545,3570,3545,3965
|
|
20240805,143200,740976370,3545,3545,3545,3545,1724
|
|
20240805,143100,734864790,3545,3560,3560,3540,3201
|
|
20240805,143000,723518050,3565,3600,3600,3560,3153
|
|
20240805,142900,712259180,3600,3580,3600,3580,4675
|
|
20240805,142800,695473130,3580,3585,3590,3575,1642
|
|
20240805,142700,689599225,3590,3600,3600,3590,617
|
|
20240805,142600,687382070,3600,3600,3600,3600,1970
|
|
20240805,142500,680290070,3600,3600,3600,3600,0
|
|
20240805,142400,680290070,3600,3600,3600,3600,0
|
|
20240805,142300,680290070,3600,3600,3600,3600,0
|
|
20240805,142200,680290070,3600,3600,3600,3600,0
|
|
20240805,142100,680290070,3600,3600,3600,3600,0
|
|
20240805,142000,680290070,3600,3600,3600,3600,0
|
|
20240805,141900,680290070,3600,3600,3600,3600,0
|
|
20240805,141800,680290070,3600,3600,3600,3600,0
|
|
20240805,141700,680290070,3600,3600,3600,3600,0
|
|
20240805,141600,680290070,3600,3600,3600,3600,0
|
|
20240805,141500,680290070,3600,3600,3600,3600,0
|
|
20240805,141400,680290070,3600,3600,3600,3600,0
|
|
20240805,141300,680290070,3600,3600,3600,3600,0
|
|
20240805,141200,680290070,3600,3600,3600,3600,0
|
|
20240805,141100,680290070,3600,3600,3600,3600,0
|
|
20240805,141000,680290070,3600,3600,3600,3600,0
|
|
20240805,140900,680290070,3600,3600,3600,3600,0
|
|
20240805,140800,680290070,3600,3600,3600,3600,0
|
|
20240805,140700,680290070,3600,3600,3600,3600,0
|
|
20240805,140600,680290070,3600,3600,3600,3600,0
|
|
20240805,140500,680290070,3600,3600,3600,3600,0
|
|
20240805,140400,680290070,3600,3600,3600,3600,0
|
|
20240805,140300,680290070,3600,3600,3600,3600,0
|
|
20240805,140200,680290070,3600,3600,3600,3600,0
|
|
20240805,140100,680290070,3600,3600,3600,3600,0
|
|
20240805,140000,680290070,3600,3600,3600,3600,0
|
|
20240805,135900,680290070,3600,3600,3600,3600,0
|
|
20240805,135800,680290070,3600,3600,3600,3600,0
|
|
20240805,135700,680290070,3600,3600,3600,3600,0
|
|
20240805,135600,680290070,3600,3600,3600,3600,0
|
|
20240805,135500,680290070,3600,3600,3600,3600,165
|
|
20240805,135400,679696070,3600,3600,3600,3600,235
|
|
20240805,135300,678850070,3600,3610,3610,3600,716
|
|
20240805,135200,676269710,3610,3610,3610,3610,60
|
|
20240805,135100,676053110,3610,3610,3610,3610,71
|
|
20240805,135000,675796800,3610,3600,3610,3600,73
|
|
20240805,134900,675533920,3600,3605,3605,3600,801
|
|
20240805,134800,672650315,3610,3605,3610,3605,222
|
|
20240805,134700,671849540,3605,3605,3605,3605,10
|
|
20240805,134600,671813490,3600,3595,3600,3590,976
|
|
20240805,134500,668300470,3595,3600,3600,3595,1584
|
|
20240805,134400,662605970,3600,3600,3615,3600,8
|
|
20240805,134300,662577140,3595,3610,3625,3595,7011
|
|
20240805,134200,637323475,3610,3610,3610,3610,26
|
|
20240805,134100,637229615,3610,3610,3610,3610,132
|
|
20240805,134000,636753095,3610,3620,3620,3610,333
|
|
20240805,133900,635549860,3635,3635,3635,3635,233
|
|
20240805,133800,634702905,3640,3635,3640,3635,103
|
|
20240805,133700,634328490,3610,3610,3610,3610,225
|
|
20240805,133600,633516240,3610,3620,3620,3610,1154
|
|
20240805,133500,629341330,3640,3640,3640,3640,2
|
|
20240805,133400,629334050,3620,3620,3620,3620,257
|
|
20240805,133300,628403710,3620,3620,3620,3620,408
|
|
20240805,133200,626926750,3645,3645,3645,3645,0
|
|
20240805,133100,626926750,3645,3620,3645,3620,119
|
|
20240805,133000,626495920,3620,3640,3640,3620,2972
|
|
20240805,132900,615719355,3645,3645,3645,3645,102
|
|
20240805,132800,615347565,3645,3645,3645,3645,40
|
|
20240805,132700,615201765,3645,3645,3645,3645,7
|
|
20240805,132600,615176250,3630,3630,3630,3630,54
|
|
20240805,132500,614980230,3630,3630,3630,3630,43
|
|
20240805,132400,614824140,3645,3635,3645,3625,268
|
|
20240805,132300,613852090,3630,3630,3630,3630,0
|
|
20240805,132200,613852090,3630,3655,3655,3630,476
|
|
20240805,132100,612124060,3645,3645,3645,3645,0
|
|
20240805,132000,612124060,3645,3650,3650,3645,293
|
|
20240805,131900,611055460,3645,3645,3645,3645,0
|
|
20240805,131800,611055460,3645,3645,3645,3645,0
|
|
20240805,131700,611055460,3645,3645,3645,3645,10
|
|
20240805,131600,611019010,3650,3650,3650,3650,2
|
|
20240805,131500,611011710,3650,3645,3650,3645,715
|
|
20240805,131400,608403720,3645,3645,3645,3645,0
|
|
20240805,131300,608403720,3645,3640,3645,3640,99
|
|
20240805,131200,608043355,3625,3625,3625,3625,40
|
|
20240805,131100,607898355,3625,3625,3625,3625,50
|
|
20240805,131000,607717105,3650,3630,3650,3625,308
|
|
20240805,130900,606599215,3630,3630,3630,3630,0
|
|
20240805,130800,606599215,3630,3630,3630,3630,0
|
|
20240805,130700,606599215,3630,3630,3630,3630,94
|
|
20240805,130600,606257995,3655,3630,3655,3630,6
|
|
20240805,130500,606236090,3645,3645,3655,3645,305
|
|
20240805,130400,605124335,3645,3645,3645,3630,11
|
|
20240805,130300,605084345,3645,3645,3645,3645,3
|
|
20240805,130200,605073410,3625,3640,3640,3625,1930
|
|
20240805,130100,598066365,3640,3640,3640,3640,100
|
|
20240805,130000,597702365,3630,3640,3640,3630,1131
|
|
20240805,125900,593594400,3640,3640,3640,3640,0
|
|
20240805,125800,593594400,3640,3640,3640,3635,766
|
|
20240805,125700,590806775,3645,3645,3645,3645,0
|
|
20240805,125600,590806775,3645,3645,3645,3645,14
|
|
20240805,125500,590755745,3645,3660,3660,3645,236
|
|
20240805,125400,589893955,3660,3650,3660,3650,224
|
|
20240805,125300,589075615,3645,3645,3645,3645,93
|
|
20240805,125200,588736630,3645,3645,3645,3645,200
|
|
20240805,125100,588007630,3635,3635,3635,3635,86
|
|
20240805,125000,587695020,3635,3635,3635,3635,50
|
|
20240805,124900,587513270,3635,3635,3635,3630,57
|
|
20240805,124800,587306225,3630,3630,3630,3630,0
|
|
20240805,124700,587306225,3630,3630,3630,3630,0
|
|
20240805,124600,587306225,3630,3630,3635,3630,3536
|
|
20240805,124500,574470495,3630,3645,3645,3630,98
|
|
20240805,124400,574114645,3635,3635,3635,3635,460
|
|
20240805,124300,572442545,3625,3635,3635,3625,315
|
|
20240805,124200,571300020,3640,3645,3645,3640,57
|
|
20240805,124100,571092505,3645,3650,3650,3645,47
|
|
20240805,124000,570921185,3650,3650,3650,3650,274
|
|
20240805,123900,569921085,3650,3655,3655,3650,3270
|
|
20240805,123800,557985035,3655,3655,3655,3655,0
|
|
20240805,123700,557985035,3655,3655,3655,3655,0
|
|
20240805,123600,557985035,3655,3660,3660,3650,664
|
|
20240805,123500,555560370,3655,3655,3655,3655,30
|
|
20240805,123400,555450720,3655,3655,3655,3655,303
|
|
20240805,123300,554343255,3660,3660,3660,3660,19
|
|
20240805,123200,554273715,3660,3660,3660,3660,0
|
|
20240805,123100,554273715,3660,3660,3660,3660,32
|
|
20240805,123000,554156595,3660,3660,3660,3660,10
|
|
20240805,122900,554119995,3665,3645,3665,3630,1341
|
|
20240805,122800,549236195,3645,3650,3650,3645,1020
|
|
20240805,122700,545517155,3665,3665,3665,3665,0
|
|
20240805,122600,545517155,3665,3665,3665,3665,34
|
|
20240805,122500,545392545,3645,3670,3680,3645,4680
|
|
20240805,122400,528280030,3670,3670,3670,3670,76
|
|
20240805,122300,528001110,3670,3670,3670,3670,0
|
|
20240805,122200,528001110,3670,3670,3670,3670,0
|
|
20240805,122100,528001110,3670,3670,3670,3670,100
|
|
20240805,122000,527634110,3670,3680,3680,3670,1101
|
|
20240805,121900,523591855,3680,3685,3685,3680,412
|
|
20240805,121800,522075320,3680,3680,3680,3680,100
|
|
20240805,121700,521707320,3680,3675,3680,3675,83
|
|
20240805,121600,521402290,3675,3675,3675,3675,1008
|
|
20240805,121500,517697890,3675,3675,3675,3675,277
|
|
20240805,121400,516679915,3680,3675,3680,3675,63
|
|
20240805,121300,516448245,3680,3680,3680,3680,150
|
|
20240805,121200,515896245,3680,3675,3680,3675,100
|
|
20240805,121100,515528630,3680,3675,3680,3675,150
|
|
20240805,121000,514977060,3670,3670,3670,3670,0
|
|
20240805,120900,514977060,3670,3670,3670,3670,164
|
|
20240805,120800,514375180,3670,3670,3670,3670,0
|
|
20240805,120700,514375180,3670,3670,3670,3670,70
|
|
20240805,120600,514118280,3670,3670,3670,3670,1525
|
|
20240805,120500,508521530,3670,3670,3670,3670,7
|
|
20240805,120400,508495840,3690,3675,3690,3670,343
|
|
20240805,120300,507236855,3675,3685,3685,3675,633
|
|
20240805,120200,504905750,3700,3690,3710,3690,180
|
|
20240805,120100,504240670,3675,3675,3675,3675,0
|
|
20240805,120000,504240670,3675,3675,3675,3675,172
|
|
20240805,115900,503608570,3675,3675,3675,3675,1
|
|
20240805,115800,503604895,3675,3680,3680,3675,311
|
|
20240805,115700,502460665,3680,3690,3690,3680,20
|
|
20240805,115600,502386965,3690,3690,3690,3690,1
|
|
20240805,115500,502383275,3690,3690,3690,3690,0
|
|
20240805,115400,502383275,3690,3690,3690,3690,2
|
|
20240805,115300,502375895,3670,3670,3670,3670,0
|
|
20240805,115200,502375895,3670,3690,3690,3670,1151
|
|
20240805,115100,498139520,3675,3675,3675,3675,0
|
|
20240805,115000,498139520,3675,3675,3675,3675,0
|
|
20240805,114900,498139520,3675,3675,3675,3675,0
|
|
20240805,114800,498139520,3675,3675,3675,3675,0
|
|
20240805,114700,498139520,3675,3670,3675,3670,1084
|
|
20240805,114600,494156275,3675,3675,3675,3675,77
|
|
20240805,114500,493873300,3670,3690,3690,3670,393
|
|
20240805,114400,492429720,3690,3690,3690,3690,0
|
|
20240805,114300,492429720,3690,3690,3690,3690,160
|
|
20240805,114200,491839320,3690,3705,3715,3670,1964
|
|
20240805,114100,484612725,3715,3710,3715,3710,451
|
|
20240805,114000,482939465,3715,3720,3720,3715,26
|
|
20240805,113900,482842870,3725,3725,3725,3725,1
|
|
20240805,113800,482839145,3715,3715,3715,3715,3
|
|
20240805,113700,482828000,3730,3730,3730,3730,0
|
|
20240805,113600,482828000,3730,3730,3730,3730,538
|
|
20240805,113500,480821260,3730,3730,3730,3730,0
|
|
20240805,113400,480821260,3730,3730,3730,3730,552
|
|
20240805,113300,478762300,3730,3730,3730,3730,0
|
|
20240805,113200,478762300,3730,3695,3730,3695,6
|
|
20240805,113100,478740060,3690,3730,3730,3690,181
|
|
20240805,113000,478071400,3725,3725,3725,3725,255
|
|
20240805,112900,477121525,3725,3715,3725,3715,9
|
|
20240805,112800,477088080,3735,3735,3735,3735,0
|
|
20240805,112700,477088080,3735,3735,3735,3735,0
|
|
20240805,112600,477088080,3735,3745,3755,3685,960
|
|
20240805,112500,473522610,3765,3765,3765,3765,100
|
|
20240805,112400,473146110,3765,3695,3765,3680,1032
|
|
20240805,112300,469337040,3715,3685,3715,3685,323
|
|
20240805,112200,468137155,3695,3695,3695,3695,0
|
|
20240805,112100,468137155,3695,3695,3695,3695,0
|
|
20240805,112000,468137155,3695,3690,3695,3690,2
|
|
20240805,111900,468129770,3685,3685,3685,3685,0
|
|
20240805,111800,468129770,3685,3685,3685,3685,250
|
|
20240805,111700,467208520,3680,3710,3710,3680,472
|
|
20240805,111600,465464705,3710,3710,3710,3710,0
|
|
20240805,111500,465464705,3710,3715,3715,3710,31
|
|
20240805,111400,465349545,3710,3715,3715,3710,2460
|
|
20240805,111300,456211995,3715,3715,3715,3715,1080
|
|
20240805,111200,452199795,3715,3720,3720,3715,1000
|
|
20240805,111100,448480950,3720,3720,3720,3720,5
|
|
20240805,111000,448462350,3720,3720,3720,3720,142
|
|
20240805,110900,447934110,3720,3725,3725,3720,225
|
|
20240805,110800,447097050,3725,3740,3740,3725,2
|
|
20240805,110700,447089585,3730,3745,3745,3730,53
|
|
20240805,110600,446891530,3750,3780,3780,3750,298
|
|
20240805,110500,445773910,3780,3780,3780,3780,100
|
|
20240805,110400,445395910,3780,3780,3780,3780,0
|
|
20240805,110300,445395910,3780,3780,3780,3780,14
|
|
20240805,110200,445342990,3775,3775,3775,3775,36
|
|
20240805,110100,445207090,3755,3755,3755,3755,152
|
|
20240805,110000,444636330,3790,3785,3790,3785,285
|
|
20240805,105900,443556285,3790,3790,3790,3790,2
|
|
20240805,105800,443548705,3750,3765,3765,3750,1500
|
|
20240805,105700,437919790,3785,3780,3785,3770,417
|
|
20240805,105600,436342795,3780,3770,3780,3770,821
|
|
20240805,105500,433240015,3760,3775,3775,3760,501
|
|
20240805,105400,431356170,3775,3750,3775,3745,62
|
|
20240805,105300,431122530,3785,3785,3785,3785,0
|
|
20240805,105200,431122530,3785,3735,3790,3720,1903
|
|
20240805,105100,423983220,3735,3720,3735,3720,111
|
|
20240805,105000,423570285,3730,3730,3730,3730,1008
|
|
20240805,104900,419810445,3740,3730,3740,3730,184
|
|
20240805,104800,419123725,3720,3725,3725,3720,150
|
|
20240805,104700,418565625,3720,3715,3720,3715,187
|
|
20240805,104600,417870120,3710,3700,3710,3700,1039
|
|
20240805,104500,414025430,3700,3700,3700,3700,6
|
|
20240805,104400,414003230,3700,3705,3705,3700,388
|
|
20240805,104300,412565700,3710,3735,3735,3710,1180
|
|
20240805,104200,408165875,3710,3695,3780,3695,4019
|
|
20240805,104100,393057780,3695,3690,3695,3675,417
|
|
20240805,104000,391517005,3685,3680,3685,3680,400
|
|
20240805,103900,390043755,3675,3665,3675,3650,270
|
|
20240805,103800,389051800,3650,3640,3675,3640,113
|
|
20240805,103700,388636860,3655,3650,3675,3650,446
|
|
20240805,103600,387007730,3650,3640,3650,3630,514
|
|
20240805,103500,385137835,3640,3640,3660,3640,706
|
|
20240805,103400,382567095,3640,3635,3640,3635,120
|
|
20240805,103300,382130520,3680,3680,3680,3630,9702
|
|
20240805,103200,346659160,3680,3680,3680,3680,50
|
|
20240805,103100,346475160,3680,3680,3685,3680,851
|
|
20240805,103000,343343430,3680,3685,3690,3680,171
|
|
20240805,102900,342713995,3690,3690,3690,3690,10
|
|
20240805,102800,342677095,3685,3685,3690,3685,521
|
|
20240805,102700,340757110,3695,3695,3695,3685,326
|
|
20240805,102600,339553640,3695,3680,3695,3680,60
|
|
20240805,102500,339332325,3680,3685,3685,3680,152
|
|
20240805,102400,338772715,3680,3700,3700,3680,1869
|
|
20240805,102300,331862310,3700,3715,3720,3700,2035
|
|
20240805,102200,324332245,3705,3705,3705,3705,1010
|
|
20240805,102100,320590195,3700,3705,3705,3700,50
|
|
20240805,102000,320404995,3700,3720,3720,3700,1011
|
|
20240805,101900,316664025,3700,3705,3705,3700,200
|
|
20240805,101800,315923535,3700,3705,3720,3700,2200
|
|
20240805,101700,307774975,3705,3710,3710,3705,1042
|
|
20240805,101600,303911845,3735,3735,3735,3735,1
|
|
20240805,101500,303908110,3735,3720,3735,3720,67
|
|
20240805,101400,303658690,3735,3745,3745,3710,79
|
|
20240805,101300,303363350,3710,3720,3720,3710,640
|
|
20240805,101200,300986120,3750,3725,3750,3720,80
|
|
20240805,101100,300688065,3725,3760,3760,3725,1882
|
|
20240805,101000,293675175,3760,3740,3760,3735,280
|
|
20240805,100900,292629180,3755,3740,3755,3740,997
|
|
20240805,100800,288900385,3760,3760,3760,3760,100
|
|
20240805,100700,288524385,3765,3765,3765,3750,177
|
|
20240805,100600,287858730,3765,3745,3765,3745,608
|
|
20240805,100500,285576980,3745,3755,3755,3745,1249
|
|
20240805,100400,280894690,3750,3750,3750,3750,0
|
|
20240805,100300,280894690,3750,3750,3750,3750,20
|
|
20240805,100200,280819690,3760,3755,3760,3750,153
|
|
20240805,100100,280245840,3750,3750,3750,3750,0
|
|
20240805,100000,280245840,3750,3765,3765,3750,117
|
|
20240805,095900,279807015,3745,3745,3745,3745,1043
|
|
20240805,095800,275900980,3745,3750,3750,3740,159
|
|
20240805,095700,275305530,3775,3745,3775,3745,702
|
|
20240805,095600,272655510,3745,3750,3750,3745,100
|
|
20240805,095500,272280700,3750,3750,3750,3750,12
|
|
20240805,095400,272235700,3740,3750,3750,3740,812
|
|
20240805,095300,269193275,3750,3755,3755,3750,1166
|
|
20240805,095200,264818435,3755,3755,3755,3755,2
|
|
20240805,095100,264810925,3755,3755,3755,3755,100
|
|
20240805,095000,264435425,3755,3755,3755,3755,194
|
|
20240805,094900,263706955,3755,3755,3755,3750,367
|
|
20240805,094800,262329305,3755,3755,3755,3755,911
|
|
20240805,094700,258908500,3755,3755,3755,3755,34
|
|
20240805,094600,258780830,3755,3760,3760,3755,34
|
|
20240805,094500,258653000,3750,3790,3790,3750,2116
|
|
20240805,094400,250669005,3790,3795,3795,3790,1261
|
|
20240805,094300,245884190,3795,3795,3795,3795,276
|
|
20240805,094200,244836770,3795,3795,3795,3795,31
|
|
20240805,094100,244719125,3795,3795,3795,3795,0
|
|
20240805,094000,244719125,3795,3795,3795,3795,56
|
|
20240805,093900,244506605,3805,3790,3805,3790,985
|
|
20240805,093800,240773125,3805,3790,3805,3765,1397
|
|
20240805,093700,235481070,3765,3765,3765,3765,377
|
|
20240805,093600,234061665,3775,3775,3775,3775,1657
|
|
20240805,093500,227806490,3775,3775,3775,3775,210
|
|
20240805,093400,227013740,3775,3775,3775,3775,3
|
|
20240805,093300,227002415,3775,3780,3780,3775,77
|
|
20240805,093200,226711380,3800,3800,3800,3800,1358
|
|
20240805,093100,221550980,3780,3780,3780,3780,975
|
|
20240805,093000,217865480,3780,3780,3780,3780,0
|
|
20240805,092900,217865480,3780,3780,3800,3780,514
|
|
20240805,092800,215921285,3775,3775,3775,3775,1
|
|
20240805,092700,215917510,3780,3780,3780,3780,920
|
|
20240805,092600,212439910,3770,3750,3770,3750,410
|
|
20240805,092500,210895535,3725,3735,3740,3725,1550
|
|
20240805,092400,205120520,3735,3755,3755,3735,605
|
|
20240805,092300,202856690,3755,3770,3770,3750,219
|
|
20240805,092200,202034305,3770,3760,3775,3760,964
|
|
20240805,092100,198406975,3760,3770,3770,3760,621
|
|
20240805,092000,196068620,3770,3760,3770,3760,68
|
|
20240805,091900,195812280,3760,3760,3760,3760,186
|
|
20240805,091800,195112920,3770,3775,3775,3770,453
|
|
20240805,091700,193403290,3775,3760,3775,3755,2455
|
|
20240805,091600,184137440,3775,3795,3795,3760,120
|
|
20240805,091500,183685615,3760,3770,3770,3760,318
|
|
20240805,091400,182488305,3760,3760,3805,3760,1373
|
|
20240805,091300,177285600,3760,3760,3800,3750,5483
|
|
20240805,091200,156640665,3795,3740,3800,3740,4489
|
|
20240805,091100,139770220,3715,3670,3730,3665,6049
|
|
20240805,091000,117434615,3600,3600,3600,3600,0
|
|
20240805,090900,117434615,3600,3750,3750,3600,2435
|
|
20240805,090800,108451120,3750,3755,3770,3750,3657
|
|
20240805,090700,94735995,3760,3800,3800,3760,3366
|
|
20240805,090600,82024140,3820,3795,3820,3795,783
|
|
20240805,090500,79043480,3800,3805,3820,3785,3171
|
|
20240805,090400,66996755,3800,3830,3830,3800,2847
|
|
20240805,090300,56122625,3830,3840,3870,3830,2128
|
|
20240805,090200,47953675,3840,3865,3865,3840,3923
|
|
20240805,090100,32851705,3850,3860,3900,3850,250
|
|
20240805,090000,31887220,3860,3905,3990,3830,8192
|