760 lines
37 KiB
CSV
760 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,213700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,213600,2229366240,3520,3520,3520,3520,0
|
|
20240808,213500,2229366240,3520,3520,3520,3520,0
|
|
20240808,213400,2229366240,3520,3520,3520,3520,0
|
|
20240808,213300,2229366240,3520,3520,3520,3520,0
|
|
20240808,213200,2229366240,3520,3520,3520,3520,0
|
|
20240808,213100,2229366240,3520,3520,3520,3520,0
|
|
20240808,213000,2229366240,3520,3520,3520,3520,0
|
|
20240808,212900,2229366240,3520,3520,3520,3520,0
|
|
20240808,212800,2229366240,3520,3520,3520,3520,0
|
|
20240808,212700,2229366240,3520,3520,3520,3520,0
|
|
20240808,212600,2229366240,3520,3520,3520,3520,0
|
|
20240808,212500,2229366240,3520,3520,3520,3520,0
|
|
20240808,212400,2229366240,3520,3520,3520,3520,0
|
|
20240808,212300,2229366240,3520,3520,3520,3520,0
|
|
20240808,212200,2229366240,3520,3520,3520,3520,0
|
|
20240808,212100,2229366240,3520,3520,3520,3520,0
|
|
20240808,212000,2229366240,3520,3520,3520,3520,0
|
|
20240808,211900,2229366240,3520,3520,3520,3520,0
|
|
20240808,211800,2229366240,3520,3520,3520,3520,0
|
|
20240808,211700,2229366240,3520,3520,3520,3520,0
|
|
20240808,211600,2229366240,3520,3520,3520,3520,0
|
|
20240808,211500,2229366240,3520,3520,3520,3520,0
|
|
20240808,211400,2229366240,3520,3520,3520,3520,0
|
|
20240808,211300,2229366240,3520,3520,3520,3520,0
|
|
20240808,211200,2229366240,3520,3520,3520,3520,0
|
|
20240808,211100,2229366240,3520,3520,3520,3520,0
|
|
20240808,211000,2229366240,3520,3520,3520,3520,0
|
|
20240808,210900,2229366240,3520,3520,3520,3520,0
|
|
20240808,210800,2229366240,3520,3520,3520,3520,0
|
|
20240808,210700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,210600,2229366240,3520,3520,3520,3520,0
|
|
20240808,210500,2229366240,3520,3520,3520,3520,0
|
|
20240808,210400,2229366240,3520,3520,3520,3520,0
|
|
20240808,210300,2229366240,3520,3520,3520,3520,0
|
|
20240808,210200,2229366240,3520,3520,3520,3520,0
|
|
20240808,210100,2229366240,3520,3520,3520,3520,0
|
|
20240808,210000,2229366240,3520,3520,3520,3520,0
|
|
20240808,205900,2229366240,3520,3520,3520,3520,0
|
|
20240808,205800,2229366240,3520,3520,3520,3520,0
|
|
20240808,205700,2229366240,3520,3520,3520,3520,0
|
|
20240808,205600,2229366240,3520,3520,3520,3520,0
|
|
20240808,205500,2229366240,3520,3520,3520,3520,0
|
|
20240808,205400,2229366240,3520,3520,3520,3520,0
|
|
20240808,205300,2229366240,3520,3520,3520,3520,0
|
|
20240808,205200,2229366240,3520,3520,3520,3520,0
|
|
20240808,205100,2229366240,3520,3520,3520,3520,0
|
|
20240808,205000,2229366240,3520,3520,3520,3520,0
|
|
20240808,204900,2229366240,3520,3520,3520,3520,0
|
|
20240808,204800,2229366240,3520,3520,3520,3520,0
|
|
20240808,204700,2229366240,3520,3520,3520,3520,0
|
|
20240808,204600,2229366240,3520,3520,3520,3520,0
|
|
20240808,204500,2229366240,3520,3520,3520,3520,0
|
|
20240808,204400,2229366240,3520,3520,3520,3520,0
|
|
20240808,204300,2229366240,3520,3520,3520,3520,0
|
|
20240808,204200,2229366240,3520,3520,3520,3520,0
|
|
20240808,204100,2229366240,3520,3520,3520,3520,0
|
|
20240808,204000,2229366240,3520,3520,3520,3520,0
|
|
20240808,203900,2229366240,3520,3520,3520,3520,0
|
|
20240808,203800,2229366240,3520,3520,3520,3520,0
|
|
20240808,203700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,203600,2229366240,3520,3520,3520,3520,0
|
|
20240808,203500,2229366240,3520,3520,3520,3520,0
|
|
20240808,203400,2229366240,3520,3520,3520,3520,0
|
|
20240808,203300,2229366240,3520,3520,3520,3520,0
|
|
20240808,203200,2229366240,3520,3520,3520,3520,0
|
|
20240808,203100,2229366240,3520,3520,3520,3520,0
|
|
20240808,203000,2229366240,3520,3520,3520,3520,0
|
|
20240808,202900,2229366240,3520,3520,3520,3520,0
|
|
20240808,202800,2229366240,3520,3520,3520,3520,0
|
|
20240808,202700,2229366240,3520,3520,3520,3520,0
|
|
20240808,202600,2229366240,3520,3520,3520,3520,0
|
|
20240808,202500,2229366240,3520,3520,3520,3520,0
|
|
20240808,202400,2229366240,3520,3520,3520,3520,0
|
|
20240808,202300,2229366240,3520,3520,3520,3520,0
|
|
20240808,202200,2229366240,3520,3520,3520,3520,0
|
|
20240808,202100,2229366240,3520,3520,3520,3520,0
|
|
20240808,202000,2229366240,3520,3520,3520,3520,0
|
|
20240808,201900,2229366240,3520,3520,3520,3520,0
|
|
20240808,201800,2229366240,3520,3520,3520,3520,0
|
|
20240808,201700,2229366240,3520,3520,3520,3520,0
|
|
20240808,201600,2229366240,3520,3520,3520,3520,0
|
|
20240808,201500,2229366240,3520,3520,3520,3520,0
|
|
20240808,201400,2229366240,3520,3520,3520,3520,0
|
|
20240808,201300,2229366240,3520,3520,3520,3520,0
|
|
20240808,201200,2229366240,3520,3520,3520,3520,0
|
|
20240808,201100,2229366240,3520,3520,3520,3520,0
|
|
20240808,201000,2229366240,3520,3520,3520,3520,0
|
|
20240808,200900,2229366240,3520,3520,3520,3520,0
|
|
20240808,200800,2229366240,3520,3520,3520,3520,0
|
|
20240808,200700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,200600,2229366240,3520,3520,3520,3520,0
|
|
20240808,200500,2229366240,3520,3520,3520,3520,0
|
|
20240808,200400,2229366240,3520,3520,3520,3520,0
|
|
20240808,200300,2229366240,3520,3520,3520,3520,0
|
|
20240808,200200,2229366240,3520,3520,3520,3520,0
|
|
20240808,200100,2229366240,3520,3520,3520,3520,0
|
|
20240808,200000,2229366240,3520,3520,3520,3520,0
|
|
20240808,195900,2229366240,3520,3520,3520,3520,0
|
|
20240808,195800,2229366240,3520,3520,3520,3520,0
|
|
20240808,195700,2229366240,3520,3520,3520,3520,0
|
|
20240808,195600,2229366240,3520,3520,3520,3520,0
|
|
20240808,195500,2229366240,3520,3520,3520,3520,0
|
|
20240808,195400,2229366240,3520,3520,3520,3520,0
|
|
20240808,195300,2229366240,3520,3520,3520,3520,0
|
|
20240808,195200,2229366240,3520,3520,3520,3520,0
|
|
20240808,195100,2229366240,3520,3520,3520,3520,0
|
|
20240808,195000,2229366240,3520,3520,3520,3520,0
|
|
20240808,194900,2229366240,3520,3520,3520,3520,0
|
|
20240808,194800,2229366240,3520,3520,3520,3520,0
|
|
20240808,194700,2229366240,3520,3520,3520,3520,0
|
|
20240808,194600,2229366240,3520,3520,3520,3520,0
|
|
20240808,194500,2229366240,3520,3520,3520,3520,0
|
|
20240808,194400,2229366240,3520,3520,3520,3520,0
|
|
20240808,194300,2229366240,3520,3520,3520,3520,0
|
|
20240808,194200,2229366240,3520,3520,3520,3520,0
|
|
20240808,194100,2229366240,3520,3520,3520,3520,0
|
|
20240808,194000,2229366240,3520,3520,3520,3520,0
|
|
20240808,193900,2229366240,3520,3520,3520,3520,0
|
|
20240808,193800,2229366240,3520,3520,3520,3520,0
|
|
20240808,193700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,193600,2229366240,3520,3520,3520,3520,0
|
|
20240808,193500,2229366240,3520,3520,3520,3520,0
|
|
20240808,193400,2229366240,3520,3520,3520,3520,0
|
|
20240808,193300,2229366240,3520,3520,3520,3520,0
|
|
20240808,193200,2229366240,3520,3520,3520,3520,0
|
|
20240808,193100,2229366240,3520,3520,3520,3520,0
|
|
20240808,193000,2229366240,3520,3520,3520,3520,0
|
|
20240808,192900,2229366240,3520,3520,3520,3520,0
|
|
20240808,192800,2229366240,3520,3520,3520,3520,0
|
|
20240808,192700,2229366240,3520,3520,3520,3520,0
|
|
20240808,192600,2229366240,3520,3520,3520,3520,0
|
|
20240808,192500,2229366240,3520,3520,3520,3520,0
|
|
20240808,192400,2229366240,3520,3520,3520,3520,0
|
|
20240808,192300,2229366240,3520,3520,3520,3520,0
|
|
20240808,192200,2229366240,3520,3520,3520,3520,0
|
|
20240808,192100,2229366240,3520,3520,3520,3520,0
|
|
20240808,192000,2229366240,3520,3520,3520,3520,0
|
|
20240808,191900,2229366240,3520,3520,3520,3520,0
|
|
20240808,191800,2229366240,3520,3520,3520,3520,0
|
|
20240808,191700,2229366240,3520,3520,3520,3520,0
|
|
20240808,191600,2229366240,3520,3520,3520,3520,0
|
|
20240808,191500,2229366240,3520,3520,3520,3520,0
|
|
20240808,191400,2229366240,3520,3520,3520,3520,0
|
|
20240808,191300,2229366240,3520,3520,3520,3520,0
|
|
20240808,191200,2229366240,3520,3520,3520,3520,0
|
|
20240808,191100,2229366240,3520,3520,3520,3520,0
|
|
20240808,191000,2229366240,3520,3520,3520,3520,0
|
|
20240808,190900,2229366240,3520,3520,3520,3520,0
|
|
20240808,190800,2229366240,3520,3520,3520,3520,0
|
|
20240808,190700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,190600,2229366240,3520,3520,3520,3520,0
|
|
20240808,190500,2229366240,3520,3520,3520,3520,0
|
|
20240808,190400,2229366240,3520,3520,3520,3520,0
|
|
20240808,190300,2229366240,3520,3520,3520,3520,0
|
|
20240808,190200,2229366240,3520,3520,3520,3520,0
|
|
20240808,190100,2229366240,3520,3520,3520,3520,0
|
|
20240808,190000,2229366240,3520,3520,3520,3520,0
|
|
20240808,185900,2229366240,3520,3520,3520,3520,0
|
|
20240808,185800,2229366240,3520,3520,3520,3520,0
|
|
20240808,185700,2229366240,3520,3520,3520,3520,0
|
|
20240808,185600,2229366240,3520,3520,3520,3520,0
|
|
20240808,185500,2229366240,3520,3520,3520,3520,0
|
|
20240808,185400,2229366240,3520,3520,3520,3520,0
|
|
20240808,185300,2229366240,3520,3520,3520,3520,0
|
|
20240808,185200,2229366240,3520,3520,3520,3520,0
|
|
20240808,185100,2229366240,3520,3520,3520,3520,0
|
|
20240808,185000,2229366240,3520,3520,3520,3520,0
|
|
20240808,184900,2229366240,3520,3520,3520,3520,0
|
|
20240808,184800,2229366240,3520,3520,3520,3520,0
|
|
20240808,184700,2229366240,3520,3520,3520,3520,0
|
|
20240808,184600,2229366240,3520,3520,3520,3520,0
|
|
20240808,184500,2229366240,3520,3520,3520,3520,0
|
|
20240808,184400,2229366240,3520,3520,3520,3520,0
|
|
20240808,184300,2229366240,3520,3520,3520,3520,0
|
|
20240808,184200,2229366240,3520,3520,3520,3520,0
|
|
20240808,184100,2229366240,3520,3520,3520,3520,0
|
|
20240808,184000,2229366240,3520,3520,3520,3520,0
|
|
20240808,183900,2229366240,3520,3520,3520,3520,0
|
|
20240808,183800,2229366240,3520,3520,3520,3520,0
|
|
20240808,183700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,183600,2229366240,3520,3520,3520,3520,0
|
|
20240808,183500,2229366240,3520,3520,3520,3520,0
|
|
20240808,183400,2229366240,3520,3520,3520,3520,0
|
|
20240808,183300,2229366240,3520,3520,3520,3520,0
|
|
20240808,183200,2229366240,3520,3520,3520,3520,0
|
|
20240808,183100,2229366240,3520,3520,3520,3520,0
|
|
20240808,183000,2229366240,3520,3520,3520,3520,0
|
|
20240808,182900,2229366240,3520,3520,3520,3520,0
|
|
20240808,182800,2229366240,3520,3520,3520,3520,0
|
|
20240808,182700,2229366240,3520,3520,3520,3520,0
|
|
20240808,182600,2229366240,3520,3520,3520,3520,0
|
|
20240808,182500,2229366240,3520,3520,3520,3520,0
|
|
20240808,182400,2229366240,3520,3520,3520,3520,0
|
|
20240808,182300,2229366240,3520,3520,3520,3520,0
|
|
20240808,182200,2229366240,3520,3520,3520,3520,0
|
|
20240808,182100,2229366240,3520,3520,3520,3520,0
|
|
20240808,182000,2229366240,3520,3520,3520,3520,0
|
|
20240808,181900,2229366240,3520,3520,3520,3520,0
|
|
20240808,181800,2229366240,3520,3520,3520,3520,0
|
|
20240808,181700,2229366240,3520,3520,3520,3520,0
|
|
20240808,181600,2229366240,3520,3520,3520,3520,0
|
|
20240808,181500,2229366240,3520,3520,3520,3520,0
|
|
20240808,181400,2229366240,3520,3520,3520,3520,0
|
|
20240808,181300,2229366240,3520,3520,3520,3520,0
|
|
20240808,181200,2229366240,3520,3520,3520,3520,0
|
|
20240808,181100,2229366240,3520,3520,3520,3520,0
|
|
20240808,181000,2229366240,3520,3520,3520,3520,0
|
|
20240808,180900,2229366240,3520,3520,3520,3520,0
|
|
20240808,180800,2229366240,3520,3520,3520,3520,0
|
|
20240808,180700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,180600,2229366240,3520,3520,3520,3520,0
|
|
20240808,180500,2229366240,3520,3520,3520,3520,0
|
|
20240808,180400,2229366240,3520,3520,3520,3520,0
|
|
20240808,180300,2229366240,3520,3520,3520,3520,0
|
|
20240808,180200,2229366240,3520,3520,3520,3520,0
|
|
20240808,180100,2229366240,3520,3520,3520,3520,0
|
|
20240808,180000,2229366240,3520,3520,3520,3520,0
|
|
20240808,175900,2229366240,3520,3520,3520,3520,0
|
|
20240808,175800,2229366240,3520,3520,3520,3520,0
|
|
20240808,175700,2229366240,3520,3520,3520,3520,0
|
|
20240808,175600,2229366240,3520,3520,3520,3520,0
|
|
20240808,175500,2229366240,3520,3520,3520,3520,0
|
|
20240808,175400,2229366240,3520,3520,3520,3520,0
|
|
20240808,175300,2229366240,3520,3520,3520,3520,0
|
|
20240808,175200,2229366240,3520,3520,3520,3520,0
|
|
20240808,175100,2229366240,3520,3520,3520,3520,0
|
|
20240808,175000,2229366240,3520,3520,3520,3520,0
|
|
20240808,174900,2229366240,3520,3520,3520,3520,0
|
|
20240808,174800,2229366240,3520,3520,3520,3520,0
|
|
20240808,174700,2229366240,3520,3520,3520,3520,0
|
|
20240808,174600,2229366240,3520,3520,3520,3520,0
|
|
20240808,174500,2229366240,3520,3520,3520,3520,0
|
|
20240808,174400,2229366240,3520,3520,3520,3520,0
|
|
20240808,174300,2229366240,3520,3520,3520,3520,0
|
|
20240808,174200,2229366240,3520,3520,3520,3520,0
|
|
20240808,174100,2229366240,3520,3520,3520,3520,0
|
|
20240808,174000,2229366240,3520,3520,3520,3520,0
|
|
20240808,173900,2229366240,3520,3520,3520,3520,0
|
|
20240808,173800,2229366240,3520,3520,3520,3520,0
|
|
20240808,173700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,173600,2229366240,3520,3520,3520,3520,0
|
|
20240808,173500,2229366240,3520,3520,3520,3520,0
|
|
20240808,173400,2229366240,3520,3520,3520,3520,0
|
|
20240808,173300,2229366240,3520,3520,3520,3520,0
|
|
20240808,173200,2229366240,3520,3520,3520,3520,0
|
|
20240808,173100,2229366240,3520,3520,3520,3520,0
|
|
20240808,173000,2229366240,3520,3520,3520,3520,0
|
|
20240808,172900,2229366240,3520,3520,3520,3520,0
|
|
20240808,172800,2229366240,3520,3520,3520,3520,0
|
|
20240808,172700,2229366240,3520,3520,3520,3520,0
|
|
20240808,172600,2229366240,3520,3520,3520,3520,0
|
|
20240808,172500,2229366240,3520,3520,3520,3520,0
|
|
20240808,172400,2229366240,3520,3520,3520,3520,0
|
|
20240808,172300,2229366240,3520,3520,3520,3520,0
|
|
20240808,172200,2229366240,3520,3520,3520,3520,0
|
|
20240808,172100,2229366240,3520,3520,3520,3520,0
|
|
20240808,172000,2229366240,3520,3520,3520,3520,0
|
|
20240808,171900,2229366240,3520,3520,3520,3520,0
|
|
20240808,171800,2229366240,3520,3520,3520,3520,0
|
|
20240808,171700,2229366240,3520,3520,3520,3520,0
|
|
20240808,171600,2229366240,3520,3520,3520,3520,0
|
|
20240808,171500,2229366240,3520,3520,3520,3520,0
|
|
20240808,171400,2229366240,3520,3520,3520,3520,0
|
|
20240808,171300,2229366240,3520,3520,3520,3520,0
|
|
20240808,171200,2229366240,3520,3520,3520,3520,0
|
|
20240808,171100,2229366240,3520,3520,3520,3520,0
|
|
20240808,171000,2229366240,3520,3520,3520,3520,0
|
|
20240808,170900,2229366240,3520,3520,3520,3520,0
|
|
20240808,170800,2229366240,3520,3520,3520,3520,0
|
|
20240808,170700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,170600,2229366240,3520,3520,3520,3520,0
|
|
20240808,170500,2229366240,3520,3520,3520,3520,0
|
|
20240808,170400,2229366240,3520,3520,3520,3520,0
|
|
20240808,170300,2229366240,3520,3520,3520,3520,0
|
|
20240808,170200,2229366240,3520,3520,3520,3520,0
|
|
20240808,170100,2229366240,3520,3520,3520,3520,0
|
|
20240808,170000,2229366240,3520,3520,3520,3520,0
|
|
20240808,165900,2229366240,3520,3520,3520,3520,0
|
|
20240808,165800,2229366240,3520,3520,3520,3520,0
|
|
20240808,165700,2229366240,3520,3520,3520,3520,0
|
|
20240808,165600,2229366240,3520,3520,3520,3520,0
|
|
20240808,165500,2229366240,3520,3520,3520,3520,0
|
|
20240808,165400,2229366240,3520,3520,3520,3520,0
|
|
20240808,165300,2229366240,3520,3520,3520,3520,0
|
|
20240808,165200,2229366240,3520,3520,3520,3520,0
|
|
20240808,165100,2229366240,3520,3520,3520,3520,0
|
|
20240808,165000,2229366240,3520,3520,3520,3520,0
|
|
20240808,164900,2229366240,3520,3520,3520,3520,0
|
|
20240808,164800,2229366240,3520,3520,3520,3520,0
|
|
20240808,164700,2229366240,3520,3520,3520,3520,0
|
|
20240808,164600,2229366240,3520,3520,3520,3520,0
|
|
20240808,164500,2229366240,3520,3520,3520,3520,0
|
|
20240808,164400,2229366240,3520,3520,3520,3520,0
|
|
20240808,164300,2229366240,3520,3520,3520,3520,0
|
|
20240808,164200,2229366240,3520,3520,3520,3520,0
|
|
20240808,164100,2229366240,3520,3520,3520,3520,0
|
|
20240808,164000,2229366240,3520,3520,3520,3520,0
|
|
20240808,163900,2229366240,3520,3520,3520,3520,0
|
|
20240808,163800,2229366240,3520,3520,3520,3520,0
|
|
20240808,163700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,163600,2229366240,3520,3520,3520,3520,0
|
|
20240808,163500,2229366240,3520,3520,3520,3520,0
|
|
20240808,163400,2229366240,3520,3520,3520,3520,0
|
|
20240808,163300,2229366240,3520,3520,3520,3520,0
|
|
20240808,163200,2229366240,3520,3520,3520,3520,0
|
|
20240808,163100,2229366240,3520,3520,3520,3520,0
|
|
20240808,163000,2229366240,3520,3520,3520,3520,0
|
|
20240808,162900,2229366240,3520,3520,3520,3520,0
|
|
20240808,162800,2229366240,3520,3520,3520,3520,0
|
|
20240808,162700,2229366240,3520,3520,3520,3520,0
|
|
20240808,162600,2229366240,3520,3520,3520,3520,0
|
|
20240808,162500,2229366240,3520,3520,3520,3520,0
|
|
20240808,162400,2229366240,3520,3520,3520,3520,0
|
|
20240808,162300,2229366240,3520,3520,3520,3520,0
|
|
20240808,162200,2229366240,3520,3520,3520,3520,0
|
|
20240808,162100,2229366240,3520,3520,3520,3520,0
|
|
20240808,162000,2229366240,3520,3520,3520,3520,0
|
|
20240808,161900,2229366240,3520,3520,3520,3520,0
|
|
20240808,161800,2229366240,3520,3520,3520,3520,0
|
|
20240808,161700,2229366240,3520,3520,3520,3520,0
|
|
20240808,161600,2229366240,3520,3520,3520,3520,0
|
|
20240808,161500,2229366240,3520,3520,3520,3520,0
|
|
20240808,161400,2229366240,3520,3520,3520,3520,0
|
|
20240808,161300,2229366240,3520,3520,3520,3520,0
|
|
20240808,161200,2229366240,3520,3520,3520,3520,0
|
|
20240808,161100,2229366240,3520,3520,3520,3520,0
|
|
20240808,161000,2229366240,3520,3520,3520,3520,0
|
|
20240808,160900,2229366240,3520,3520,3520,3520,0
|
|
20240808,160800,2229366240,3520,3520,3520,3520,0
|
|
20240808,160700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,160600,2229366240,3520,3520,3520,3520,0
|
|
20240808,160500,2229366240,3520,3520,3520,3520,0
|
|
20240808,160400,2229366240,3520,3520,3520,3520,0
|
|
20240808,160300,2229366240,3520,3520,3520,3520,0
|
|
20240808,160200,2229366240,3520,3520,3520,3520,0
|
|
20240808,160100,2229366240,3520,3520,3520,3520,0
|
|
20240808,160000,2229366240,3520,3520,3520,3520,0
|
|
20240808,155900,2229366240,3520,3520,3520,3520,0
|
|
20240808,155800,2229366240,3520,3520,3520,3520,0
|
|
20240808,155700,2229366240,3520,3520,3520,3520,0
|
|
20240808,155600,2229366240,3520,3520,3520,3520,0
|
|
20240808,155500,2229366240,3520,3520,3520,3520,0
|
|
20240808,155400,2229366240,3520,3520,3520,3520,0
|
|
20240808,155300,2229366240,3520,3520,3520,3520,0
|
|
20240808,155200,2229366240,3520,3520,3520,3520,0
|
|
20240808,155100,2229366240,3520,3520,3520,3520,0
|
|
20240808,155000,2229366240,3520,3520,3520,3520,0
|
|
20240808,154900,2229366240,3520,3520,3520,3520,0
|
|
20240808,154800,2229366240,3520,3520,3520,3520,0
|
|
20240808,154700,2229366240,3520,3520,3520,3520,0
|
|
20240808,154600,2229366240,3520,3520,3520,3520,0
|
|
20240808,154500,2229366240,3520,3520,3520,3520,0
|
|
20240808,154400,2229366240,3520,3520,3520,3520,0
|
|
20240808,154300,2229366240,3520,3520,3520,3520,0
|
|
20240808,154200,2229366240,3520,3520,3520,3520,0
|
|
20240808,154100,2229366240,3520,3520,3520,3520,0
|
|
20240808,154000,2229366240,3520,3520,3520,3520,0
|
|
20240808,153900,2229366240,3520,3520,3520,3520,0
|
|
20240808,153800,2229366240,3520,3520,3520,3520,0
|
|
20240808,153700,2229366240,3520,3520,3520,3520,3276
|
|
20240808,153600,2229366240,3520,3520,3520,3520,0
|
|
20240808,153500,2229366240,3520,3520,3520,3520,0
|
|
20240808,153400,2229366240,3520,3520,3520,3520,0
|
|
20240808,153300,2229366240,3520,3520,3520,3520,0
|
|
20240808,153200,2229366240,3520,3520,3520,3520,0
|
|
20240808,153100,2229366240,3520,3520,3520,3520,0
|
|
20240808,153000,2229366240,3520,3520,3520,3520,3276
|
|
20240808,152900,2217834720,3525,3525,3525,3525,0
|
|
20240808,152800,2217834720,3525,3525,3525,3525,0
|
|
20240808,152700,2217834720,3525,3525,3525,3525,0
|
|
20240808,152600,2217834720,3525,3525,3525,3525,0
|
|
20240808,152500,2217834720,3525,3525,3525,3525,0
|
|
20240808,152400,2217834720,3525,3525,3525,3525,0
|
|
20240808,152300,2217834720,3525,3525,3525,3525,0
|
|
20240808,152200,2217834720,3525,3525,3525,3525,0
|
|
20240808,152100,2217834720,3525,3525,3525,3525,0
|
|
20240808,152000,2217834720,3525,3525,3525,3525,0
|
|
20240808,151900,2217834720,3525,3520,3545,3520,745
|
|
20240808,151800,2215210260,3540,3545,3545,3500,11062
|
|
20240808,151700,2176308170,3545,3550,3550,3545,82
|
|
20240808,151600,2176017470,3550,3545,3550,3545,766
|
|
20240808,151500,2173301995,3545,3550,3550,3545,282
|
|
20240808,151400,2172302075,3550,3555,3555,3550,149
|
|
20240808,151300,2171773075,3555,3555,3555,3555,543
|
|
20240808,151200,2169842710,3555,3540,3555,3540,1438
|
|
20240808,151100,2164739995,3540,3540,3540,3540,634
|
|
20240808,151000,2162495635,3545,3545,3545,3545,1
|
|
20240808,150900,2162492090,3545,3545,3545,3545,0
|
|
20240808,150800,2162492090,3545,3540,3545,3540,313
|
|
20240808,150700,2161383820,3550,3540,3550,3540,51
|
|
20240808,150600,2161203270,3550,3550,3550,3550,0
|
|
20240808,150500,2161203270,3550,3550,3550,3550,29
|
|
20240808,150400,2161100320,3550,3550,3550,3540,513
|
|
20240808,150300,2159281400,3550,3550,3550,3550,62
|
|
20240808,150200,2159061300,3545,3560,3560,3545,154
|
|
20240808,150100,2158514410,3560,3545,3560,3545,12
|
|
20240808,150000,2158471795,3560,3560,3560,3560,50
|
|
20240808,145900,2158293795,3560,3560,3560,3560,0
|
|
20240808,145800,2158293795,3560,3560,3560,3560,20
|
|
20240808,145700,2158222595,3560,3555,3560,3555,11
|
|
20240808,145600,2158183485,3560,3550,3560,3550,4
|
|
20240808,145500,2158169270,3535,3540,3540,3535,452
|
|
20240808,145400,2156569400,3535,3535,3535,3535,0
|
|
20240808,145300,2156569400,3535,3540,3560,3535,230
|
|
20240808,145200,2155754210,3540,3535,3540,3530,871
|
|
20240808,145100,2152675345,3540,3535,3540,3535,1034
|
|
20240808,145000,2149019665,3540,3540,3550,3540,558
|
|
20240808,144900,2147044335,3540,3550,3550,3540,201
|
|
20240808,144800,2146331750,3560,3550,3560,3550,3
|
|
20240808,144700,2146321085,3560,3560,3560,3560,1
|
|
20240808,144600,2146317525,3560,3560,3560,3560,10
|
|
20240808,144500,2146281925,3560,3540,3560,3535,1336
|
|
20240808,144400,2141552535,3540,3545,3545,3540,369
|
|
20240808,144300,2140246270,3560,3540,3560,3540,309
|
|
20240808,144200,2139152335,3545,3545,3545,3545,603
|
|
20240808,144100,2137014700,3565,3565,3565,3545,247
|
|
20240808,144000,2136138465,3555,3565,3565,3545,251
|
|
20240808,143900,2135248530,3545,3555,3555,3545,1018
|
|
20240808,143800,2131636600,3560,3560,3560,3560,36
|
|
20240808,143700,2131508440,3565,3565,3565,3565,80
|
|
20240808,143600,2131223240,3570,3565,3570,3565,751
|
|
20240808,143500,2128545920,3565,3560,3565,3550,841
|
|
20240808,143400,2125551960,3560,3560,3560,3560,37
|
|
20240808,143300,2125420240,3565,3555,3565,3550,905
|
|
20240808,143200,2122206915,3560,3560,3560,3560,100
|
|
20240808,143100,2121850915,3560,3560,3560,3560,200
|
|
20240808,143000,2121138915,3560,3565,3565,3560,629
|
|
20240808,142900,2118899670,3565,3570,3570,3565,128
|
|
20240808,142800,2118443230,3570,3575,3575,3570,5
|
|
20240808,142700,2118425375,3570,3570,3570,3570,6
|
|
20240808,142600,2118403955,3575,3560,3575,3560,87
|
|
20240808,142500,2118094205,3565,3565,3565,3560,6090
|
|
20240808,142400,2096383805,3575,3550,3580,3550,127
|
|
20240808,142300,2095932070,3580,3560,3580,3545,4959
|
|
20240808,142200,2078311975,3560,3570,3570,3560,230
|
|
20240808,142100,2077490940,3570,3570,3570,3560,2110
|
|
20240808,142000,2069976265,3570,3580,3580,3570,297
|
|
20240808,141900,2068914405,3595,3585,3595,3580,111
|
|
20240808,141800,2068516960,3595,3595,3595,3595,0
|
|
20240808,141700,2068516960,3595,3595,3595,3595,1
|
|
20240808,141600,2068513365,3590,3595,3595,3590,3
|
|
20240808,141500,2068502585,3595,3595,3595,3595,0
|
|
20240808,141400,2068502585,3595,3595,3595,3595,0
|
|
20240808,141300,2068502585,3595,3595,3595,3585,287
|
|
20240808,141200,2067470835,3595,3595,3595,3595,138
|
|
20240808,141100,2066974725,3595,3585,3595,3580,595
|
|
20240808,141000,2064839180,3590,3590,3590,3590,0
|
|
20240808,140900,2064839180,3590,3590,3590,3590,0
|
|
20240808,140800,2064839180,3590,3590,3590,3590,1
|
|
20240808,140700,2064835590,3590,3590,3590,3590,0
|
|
20240808,140600,2064835590,3590,3590,3590,3590,1
|
|
20240808,140500,2064832000,3585,3585,3585,3585,50
|
|
20240808,140400,2064652750,3580,3580,3580,3580,201
|
|
20240808,140300,2063933170,3580,3580,3580,3580,50
|
|
20240808,140200,2063754170,3590,3580,3590,3580,632
|
|
20240808,140100,2061491600,3580,3590,3590,3580,3893
|
|
20240808,140000,2047540095,3605,3605,3605,3605,0
|
|
20240808,135900,2047540095,3605,3605,3605,3605,0
|
|
20240808,135800,2047540095,3605,3605,3605,3595,809
|
|
20240808,135700,2044625650,3595,3595,3595,3595,0
|
|
20240808,135600,2044625650,3595,3595,3595,3595,29
|
|
20240808,135500,2044521395,3605,3605,3605,3605,10
|
|
20240808,135400,2044485345,3605,3605,3605,3605,113
|
|
20240808,135300,2044077980,3605,3605,3605,3605,30
|
|
20240808,135200,2043969830,3605,3605,3605,3605,0
|
|
20240808,135100,2043969830,3605,3605,3605,3605,0
|
|
20240808,135000,2043969830,3605,3605,3605,3605,2
|
|
20240808,134900,2043962620,3605,3600,3605,3600,327
|
|
20240808,134800,2042785290,3595,3595,3595,3590,881
|
|
20240808,134700,2039620520,3590,3595,3595,3590,32
|
|
20240808,134600,2039505635,3585,3585,3585,3585,0
|
|
20240808,134500,2039505635,3585,3595,3595,3585,567
|
|
20240808,134400,2037472640,3585,3590,3590,3585,400
|
|
20240808,134300,2036038190,3590,3610,3610,3590,671
|
|
20240808,134200,2033626400,3610,3610,3610,3610,0
|
|
20240808,134100,2033626400,3610,3605,3610,3605,2
|
|
20240808,134000,2033619185,3610,3610,3610,3610,0
|
|
20240808,133900,2033619185,3610,3600,3610,3590,887
|
|
20240808,133800,2030431495,3600,3600,3600,3600,607
|
|
20240808,133700,2028246295,3610,3610,3610,3590,1796
|
|
20240808,133600,2021786900,3610,3615,3615,3610,47
|
|
20240808,133500,2021617180,3610,3605,3610,3605,94
|
|
20240808,133400,2021277845,3610,3610,3610,3610,593
|
|
20240808,133300,2019137115,3610,3610,3610,3610,26
|
|
20240808,133200,2019043255,3625,3625,3625,3610,173
|
|
20240808,133100,2018416160,3625,3625,3625,3625,113
|
|
20240808,133000,2018006535,3625,3625,3625,3625,692
|
|
20240808,132900,2015498035,3625,3590,3625,3590,1553
|
|
20240808,132800,2009909575,3590,3620,3620,3590,1204
|
|
20240808,132700,2005574390,3610,3595,3630,3595,768
|
|
20240808,132600,2002806565,3610,3595,3610,3590,2390
|
|
20240808,132500,1994218895,3600,3620,3625,3600,5733
|
|
20240808,132400,1973552930,3640,3635,3640,3620,168
|
|
20240808,132300,1972944505,3620,3625,3625,3620,514
|
|
20240808,132200,1971082010,3640,3625,3640,3625,65
|
|
20240808,132100,1970846310,3640,3620,3640,3620,301
|
|
20240808,132000,1969756670,3640,3630,3645,3620,660
|
|
20240808,131900,1967362945,3630,3640,3640,3605,5681
|
|
20240808,131800,1946767605,3645,3640,3645,3640,792
|
|
20240808,131700,1943883950,3645,3650,3650,3645,1132
|
|
20240808,131600,1939757785,3670,3670,3670,3670,0
|
|
20240808,131500,1939757785,3670,3650,3670,3650,267
|
|
20240808,131400,1938782990,3650,3680,3680,3650,866
|
|
20240808,131300,1935621500,3660,3680,3685,3660,123
|
|
20240808,131200,1935170845,3650,3670,3670,3650,386
|
|
20240808,131100,1933760950,3695,3695,3695,3695,0
|
|
20240808,131000,1933760950,3695,3695,3695,3695,0
|
|
20240808,130900,1933760950,3695,3680,3695,3680,15
|
|
20240808,130800,1933705575,3650,3670,3670,3650,3920
|
|
20240808,130700,1919393705,3675,3695,3700,3670,722
|
|
20240808,130600,1916739345,3695,3695,3695,3670,691
|
|
20240808,130500,1914196745,3690,3685,3695,3685,645
|
|
20240808,130400,1911818070,3690,3685,3690,3685,520
|
|
20240808,130300,1909901420,3680,3670,3680,3670,218
|
|
20240808,130200,1909101180,3670,3680,3680,3670,43
|
|
20240808,130100,1908943310,3690,3690,3690,3690,0
|
|
20240808,130000,1908943310,3690,3690,3690,3690,0
|
|
20240808,125900,1908943310,3690,3690,3690,3690,0
|
|
20240808,125800,1908943310,3690,3660,3690,3660,441
|
|
20240808,125700,1907327885,3660,3665,3665,3660,1613
|
|
20240808,125600,1901423165,3690,3680,3690,3660,2689
|
|
20240808,125500,1891572935,3680,3660,3690,3660,1666
|
|
20240808,125400,1885466830,3660,3680,3685,3660,8944
|
|
20240808,125300,1852706145,3680,3695,3695,3680,1511
|
|
20240808,125200,1847144250,3720,3720,3720,3720,0
|
|
20240808,125100,1847144250,3720,3690,3720,3690,312
|
|
20240808,125000,1845987625,3685,3685,3685,3685,100
|
|
20240808,124900,1845619125,3685,3690,3690,3685,629
|
|
20240808,124800,1843301255,3700,3700,3700,3700,359
|
|
20240808,124700,1841972955,3700,3700,3700,3700,0
|
|
20240808,124600,1841972955,3700,3700,3700,3700,11
|
|
20240808,124500,1841932255,3685,3690,3690,3685,346
|
|
20240808,124400,1840655525,3700,3695,3700,3695,1598
|
|
20240808,124300,1834750225,3700,3705,3705,3700,14
|
|
20240808,124200,1834698415,3660,3700,3705,3660,2310
|
|
20240808,124100,1826210665,3705,3720,3720,3705,71
|
|
20240808,124000,1825947105,3720,3730,3730,3720,6
|
|
20240808,123900,1825924755,3735,3735,3735,3735,0
|
|
20240808,123800,1825924755,3735,3735,3735,3730,191
|
|
20240808,123700,1825211485,3740,3750,3750,3740,471
|
|
20240808,123600,1823448120,3760,3750,3760,3750,209
|
|
20240808,123500,1822663325,3750,3745,3750,3745,145
|
|
20240808,123400,1822120290,3745,3745,3745,3745,0
|
|
20240808,123300,1822120290,3745,3745,3745,3725,5950
|
|
20240808,123200,1799853355,3775,3745,3780,3740,4037
|
|
20240808,123100,1784680895,3745,3715,3750,3715,4645
|
|
20240808,123000,1767348805,3720,3675,3720,3675,4614
|
|
20240808,122900,1750286470,3665,3665,3665,3665,2
|
|
20240808,122800,1750279140,3665,3665,3665,3665,48
|
|
20240808,122700,1750103220,3665,3665,3665,3665,100
|
|
20240808,122600,1749736720,3680,3680,3680,3680,111
|
|
20240808,122500,1749328240,3660,3665,3665,3660,1000
|
|
20240808,122400,1745666290,3665,3685,3685,3665,4710
|
|
20240808,122300,1728373660,3685,3685,3685,3685,0
|
|
20240808,122200,1728373660,3685,3685,3685,3685,21
|
|
20240808,122100,1728296275,3695,3695,3695,3695,11
|
|
20240808,122000,1728255630,3695,3700,3700,3695,26
|
|
20240808,121900,1728159555,3685,3685,3685,3685,1606
|
|
20240808,121800,1722241445,3685,3700,3700,3685,2490
|
|
20240808,121700,1713065355,3690,3700,3700,3690,21
|
|
20240808,121600,1712987725,3685,3685,3705,3685,384
|
|
20240808,121500,1711572660,3690,3705,3705,3690,106
|
|
20240808,121400,1711181505,3700,3700,3700,3685,5
|
|
20240808,121300,1711163050,3685,3690,3690,3685,1118
|
|
20240808,121200,1707041020,3705,3700,3710,3700,880
|
|
20240808,121100,1703782965,3700,3685,3700,3680,2832
|
|
20240808,121000,1693343640,3680,3680,3680,3680,1
|
|
20240808,120900,1693339960,3685,3680,3685,3680,783
|
|
20240808,120800,1690458515,3685,3680,3685,3680,11
|
|
20240808,120700,1690417985,3690,3685,3690,3680,23
|
|
20240808,120600,1690333320,3680,3670,3685,3670,519
|
|
20240808,120500,1688426190,3670,3660,3670,3660,1420
|
|
20240808,120400,1683224115,3635,3655,3655,3635,2601
|
|
20240808,120300,1673737765,3655,3655,3655,3655,207
|
|
20240808,120200,1672981180,3660,3660,3660,3660,393
|
|
20240808,120100,1671542800,3660,3660,3660,3655,1325
|
|
20240808,120000,1666697265,3660,3655,3665,3655,267
|
|
20240808,115900,1665720460,3655,3660,3660,3655,201
|
|
20240808,115800,1664985555,3665,3660,3665,3650,1197
|
|
20240808,115700,1660614375,3660,3655,3665,3655,290
|
|
20240808,115600,1659551605,3665,3665,3670,3660,713
|
|
20240808,115500,1656941140,3665,3650,3665,3650,223
|
|
20240808,115400,1656124985,3645,3645,3645,3640,344
|
|
20240808,115300,1654871205,3640,3655,3655,3640,2341
|
|
20240808,115200,1646336215,3655,3660,3660,3655,1949
|
|
20240808,115100,1639205095,3660,3680,3680,3660,657
|
|
20240808,115000,1636792285,3680,3665,3680,3665,1559
|
|
20240808,114900,1631072905,3660,3670,3670,3660,1478
|
|
20240808,114800,1625654870,3665,3685,3685,3665,3299
|
|
20240808,114700,1613549255,3680,3680,3685,3680,923
|
|
20240808,114600,1610152355,3680,3680,3680,3665,2268
|
|
20240808,114500,1601825050,3670,3640,3670,3640,6211
|
|
20240808,114400,1579077015,3635,3695,3700,3630,18903
|
|
20240808,114300,1509840310,3695,3695,3705,3695,1756
|
|
20240808,114200,1503345970,3695,3695,3700,3690,7270
|
|
20240808,114100,1476482525,3690,3730,3730,3690,20481
|
|
20240808,114000,1400425820,3740,3755,3765,3730,6083
|
|
20240808,113900,1377616535,3755,3715,3800,3695,13082
|
|
20240808,113800,1328759810,3705,3770,3780,3705,28929
|
|
20240808,113700,1220416645,3770,3840,3850,3760,46919
|
|
20240808,113600,1041917215,3845,3870,3900,3840,34775
|
|
20240808,113500,907350775,3860,3860,3860,3860,0
|
|
20240808,113400,907350775,3860,3810,3860,3805,19028
|
|
20240808,113300,834265875,3810,3820,3820,3785,6203
|
|
20240808,113200,810658155,3815,3770,3825,3760,15093
|
|
20240808,113100,753458350,3785,3810,3815,3770,19804
|
|
20240808,113000,678505250,3800,3840,3840,3770,40524
|
|
20240808,112900,524420020,3845,3685,3855,3680,17749
|
|
20240808,112800,457067875,3695,3700,3700,3680,437
|
|
20240808,112700,455455170,3700,3740,3740,3695,1976
|
|
20240808,112600,448101395,3750,3795,3795,3745,6246
|
|
20240808,112500,424652985,3795,3690,3795,3690,9908
|
|
20240808,112400,387422050,3665,3665,3665,3665,0
|
|
20240808,112300,387422050,3665,3715,3715,3665,415
|
|
20240808,112200,385892795,3710,3690,3710,3690,3371
|
|
20240808,112100,373390865,3700,3700,3700,3700,0
|
|
20240808,112000,373390865,3700,3665,3700,3660,254
|
|
20240808,111900,372457110,3675,3705,3725,3675,2570
|
|
20240808,111800,362930075,3705,3670,3705,3670,2139
|
|
20240808,111700,355032820,3660,3660,3660,3660,131
|
|
20240808,111600,354553360,3655,3655,3655,3655,15
|
|
20240808,111500,354498535,3655,3660,3660,3655,437
|
|
20240808,111400,352899300,3655,3655,3655,3655,2
|
|
20240808,111300,352891990,3680,3680,3680,3680,0
|
|
20240808,111200,352891990,3680,3675,3680,3675,1000
|
|
20240808,111100,349213685,3650,3685,3685,3650,1189
|
|
20240808,111000,344850245,3680,3680,3680,3680,319
|
|
20240808,110900,343676325,3700,3665,3700,3665,413
|
|
20240808,110800,342155630,3655,3665,3665,3655,958
|
|
20240808,110700,338649140,3665,3665,3665,3665,13
|
|
20240808,110600,338601495,3655,3645,3655,3645,2288
|
|
20240808,110500,330243375,3620,3645,3645,3615,1389
|
|
20240808,110400,325203235,3650,3655,3655,3650,56
|
|
20240808,110300,324998570,3670,3675,3675,3670,1018
|
|
20240808,110200,321257990,3670,3670,3670,3640,1289
|
|
20240808,110100,316547770,3705,3665,3710,3665,2029
|
|
20240808,110000,309048465,3665,3660,3665,3660,762
|
|
20240808,105900,306255985,3655,3655,3660,3655,1647
|
|
20240808,105800,300235640,3650,3630,3650,3625,1199
|
|
20240808,105700,295861020,3580,3610,3720,3580,7733
|
|
20240808,105600,267491000,3610,3580,3610,3580,502
|
|
20240808,105500,265679065,3580,3580,3580,3580,299
|
|
20240808,105400,264608645,3580,3580,3580,3580,0
|
|
20240808,105300,264608645,3580,3575,3580,3575,1601
|
|
20240808,105200,258885065,3565,3565,3565,3565,0
|
|
20240808,105100,258885065,3565,3565,3565,3565,0
|
|
20240808,105000,258885065,3565,3565,3565,3565,37
|
|
20240808,104900,258753160,3560,3560,3560,3560,15
|
|
20240808,104800,258699760,3575,3575,3575,3575,0
|
|
20240808,104700,258699760,3575,3575,3575,3575,0
|
|
20240808,104600,258699760,3575,3565,3575,3560,2289
|
|
20240808,104500,250550195,3580,3580,3580,3580,0
|
|
20240808,104400,250550195,3580,3580,3580,3580,0
|
|
20240808,104300,250550195,3580,3580,3580,3570,242
|
|
20240808,104200,249686175,3580,3575,3580,3575,417
|
|
20240808,104100,248194815,3575,3575,3575,3575,72
|
|
20240808,104000,247937415,3575,3575,3575,3575,30
|
|
20240808,103900,247830165,3575,3575,3575,3575,0
|
|
20240808,103800,247830165,3575,3575,3575,3575,5
|
|
20240808,103700,247812290,3575,3570,3575,3560,176
|
|
20240808,103600,247184985,3560,3560,3560,3560,68
|
|
20240808,103500,246942905,3560,3560,3560,3560,0
|
|
20240808,103400,246942905,3560,3565,3565,3560,413
|
|
20240808,103300,245472125,3565,3565,3565,3565,0
|
|
20240808,103200,245472125,3565,3560,3565,3560,51
|
|
20240808,103100,245290560,3550,3550,3550,3550,14
|
|
20240808,103000,245240860,3560,3560,3560,3560,12
|
|
20240808,102900,245198140,3560,3560,3560,3560,0
|
|
20240808,102800,245198140,3560,3560,3560,3560,5
|
|
20240808,102700,245180340,3560,3565,3565,3560,3502
|
|
20240808,102600,232695720,3565,3540,3565,3540,3
|
|
20240808,102500,232685050,3540,3550,3550,3540,392
|
|
20240808,102400,231296720,3550,3550,3550,3550,357
|
|
20240808,102300,230029370,3555,3555,3555,3555,0
|
|
20240808,102200,230029370,3555,3560,3560,3555,59
|
|
20240808,102100,229819335,3565,3570,3580,3565,224
|
|
20240808,102000,229019660,3580,3585,3610,3580,1869
|
|
20240808,101900,222327315,3585,3585,3585,3585,25
|
|
20240808,101800,222237690,3585,3560,3585,3560,1181
|
|
20240808,101700,218028135,3560,3560,3560,3560,1
|
|
20240808,101600,218024575,3545,3545,3560,3545,2263
|
|
20240808,101500,209972095,3545,3545,3545,3545,68
|
|
20240808,101400,209731035,3545,3530,3545,3530,1067
|
|
20240808,101300,205954390,3530,3530,3530,3530,50
|
|
20240808,101200,205777890,3530,3515,3530,3515,137
|
|
20240808,101100,205296275,3500,3535,3550,3500,4505
|
|
20240808,101000,189505130,3535,3530,3535,3530,221
|
|
20240808,100900,188724005,3535,3535,3535,3535,75
|
|
20240808,100800,188458880,3535,3535,3535,3510,364
|
|
20240808,100700,187179555,3520,3530,3535,3520,26
|
|
20240808,100600,187087860,3535,3550,3550,3535,90
|
|
20240808,100500,186768445,3550,3550,3550,3540,5003
|
|
20240808,100400,169057795,3560,3560,3560,3545,507
|
|
20240808,100300,167252905,3560,3560,3560,3520,7960
|
|
20240808,100200,139041450,3560,3530,3560,3530,5436
|
|
20240808,100100,119850600,3530,3535,3535,3530,3000
|
|
20240808,100000,109260485,3540,3560,3560,3540,3001
|
|
20240808,095900,98636925,3555,3555,3555,3555,525
|
|
20240808,095800,96770550,3555,3555,3555,3555,0
|
|
20240808,095700,96770550,3555,3550,3555,3550,52
|
|
20240808,095600,96585945,3550,3525,3550,3525,659
|
|
20240808,095500,94257270,3525,3525,3525,3525,0
|
|
20240808,095400,94257270,3525,3525,3525,3525,4
|
|
20240808,095300,94243170,3525,3520,3525,3520,8
|
|
20240808,095200,94214980,3530,3525,3530,3525,142
|
|
20240808,095100,93714175,3510,3515,3525,3510,102
|
|
20240808,095000,93356135,3495,3515,3530,3495,965
|
|
20240808,094900,89976535,3530,3530,3530,3530,0
|
|
20240808,094800,89976535,3530,3530,3530,3530,2
|
|
20240808,094700,89969475,3510,3510,3510,3510,2
|
|
20240808,094600,89962455,3540,3510,3540,3500,2543
|
|
20240808,094500,81049555,3530,3525,3530,3510,2638
|
|
20240808,094400,71771185,3540,3540,3540,3540,0
|
|
20240808,094300,71771185,3540,3540,3540,3540,2
|
|
20240808,094200,71764105,3545,3530,3545,3525,62
|
|
20240808,094100,71545480,3545,3545,3545,3530,17
|
|
20240808,094000,71485320,3545,3545,3545,3545,0
|
|
20240808,093900,71485320,3545,3535,3545,3530,667
|
|
20240808,093800,69129730,3535,3550,3550,3535,2758
|
|
20240808,093700,59355865,3565,3565,3565,3560,153
|
|
20240808,093600,58810440,3550,3565,3565,3550,73
|
|
20240808,093500,58550210,3555,3570,3570,3555,3065
|
|
20240808,093400,47630460,3590,3570,3590,3570,703
|
|
20240808,093300,45120710,3580,3590,3590,3570,250
|
|
20240808,093200,44227605,3575,3575,3575,3575,200
|
|
20240808,093100,43512605,3580,3580,3580,3580,99
|
|
20240808,093000,43158185,3610,3610,3610,3610,0
|
|
20240808,092900,43158185,3610,3605,3610,3605,200
|
|
20240808,092800,42436375,3610,3610,3610,3610,5
|
|
20240808,092700,42418325,3610,3610,3610,3610,0
|
|
20240808,092600,42418325,3610,3610,3610,3610,0
|
|
20240808,092500,42418325,3610,3610,3610,3610,0
|
|
20240808,092400,42418325,3610,3610,3610,3610,1
|
|
20240808,092300,42414715,3630,3640,3640,3600,765
|
|
20240808,092200,39660645,3605,3600,3605,3600,401
|
|
20240808,092100,38215285,3600,3600,3600,3600,2096
|
|
20240808,092000,30669685,3600,3600,3600,3600,0
|
|
20240808,091900,30669685,3600,3600,3600,3600,1
|
|
20240808,091800,30666085,3600,3600,3600,3600,100
|
|
20240808,091700,30306085,3600,3600,3600,3600,1
|
|
20240808,091600,30302485,3600,3595,3600,3570,59
|
|
20240808,091500,30091360,3570,3570,3570,3570,816
|
|
20240808,091400,27178240,3595,3595,3595,3595,1
|
|
20240808,091300,27174645,3595,3595,3595,3595,2
|
|
20240808,091200,27167455,3565,3565,3565,3565,1
|
|
20240808,091100,27163890,3580,3610,3610,3580,940
|
|
20240808,091000,23778535,3620,3630,3630,3620,533
|
|
20240808,090900,21848515,3650,3640,3650,3630,1213
|
|
20240808,090800,17433265,3640,3630,3640,3620,5
|
|
20240808,090700,17415115,3640,3605,3640,3605,521
|
|
20240808,090600,15536560,3625,3600,3625,3600,124
|
|
20240808,090500,15089985,3590,3580,3600,3580,2500
|
|
20240808,090400,6120075,3580,3580,3580,3580,371
|
|
20240808,090300,4791895,3590,3590,3590,3590,235
|
|
20240808,090200,3948245,3590,3590,3595,3535,221
|
|
20240808,090100,3157100,3535,3625,3625,3535,36
|
|
20240808,090000,3029130,3510,3510,3510,3510,863
|