744 lines
35 KiB
CSV
744 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,212100,687117520,4325,4325,4325,4325,612
|
|
20240805,212000,687117520,4325,4325,4325,4325,0
|
|
20240805,211900,687117520,4325,4325,4325,4325,0
|
|
20240805,211800,687117520,4325,4325,4325,4325,0
|
|
20240805,211700,687117520,4325,4325,4325,4325,0
|
|
20240805,211600,687117520,4325,4325,4325,4325,0
|
|
20240805,211500,687117520,4325,4325,4325,4325,0
|
|
20240805,211400,687117520,4325,4325,4325,4325,0
|
|
20240805,211300,687117520,4325,4325,4325,4325,0
|
|
20240805,211200,687117520,4325,4325,4325,4325,0
|
|
20240805,211100,687117520,4325,4325,4325,4325,0
|
|
20240805,211000,687117520,4325,4325,4325,4325,0
|
|
20240805,210900,687117520,4325,4325,4325,4325,0
|
|
20240805,210800,687117520,4325,4325,4325,4325,0
|
|
20240805,210700,687117520,4325,4325,4325,4325,0
|
|
20240805,210600,687117520,4325,4325,4325,4325,0
|
|
20240805,210500,687117520,4325,4325,4325,4325,0
|
|
20240805,210400,687117520,4325,4325,4325,4325,0
|
|
20240805,210300,687117520,4325,4325,4325,4325,0
|
|
20240805,210200,687117520,4325,4325,4325,4325,0
|
|
20240805,210100,687117520,4325,4325,4325,4325,0
|
|
20240805,210000,687117520,4325,4325,4325,4325,0
|
|
20240805,205900,687117520,4325,4325,4325,4325,0
|
|
20240805,205800,687117520,4325,4325,4325,4325,0
|
|
20240805,205700,687117520,4325,4325,4325,4325,0
|
|
20240805,205600,687117520,4325,4325,4325,4325,0
|
|
20240805,205500,687117520,4325,4325,4325,4325,0
|
|
20240805,205400,687117520,4325,4325,4325,4325,0
|
|
20240805,205300,687117520,4325,4325,4325,4325,0
|
|
20240805,205200,687117520,4325,4325,4325,4325,0
|
|
20240805,205100,687117520,4325,4325,4325,4325,612
|
|
20240805,205000,687117520,4325,4325,4325,4325,0
|
|
20240805,204900,687117520,4325,4325,4325,4325,0
|
|
20240805,204800,687117520,4325,4325,4325,4325,0
|
|
20240805,204700,687117520,4325,4325,4325,4325,0
|
|
20240805,204600,687117520,4325,4325,4325,4325,0
|
|
20240805,204500,687117520,4325,4325,4325,4325,0
|
|
20240805,204400,687117520,4325,4325,4325,4325,0
|
|
20240805,204300,687117520,4325,4325,4325,4325,0
|
|
20240805,204200,687117520,4325,4325,4325,4325,0
|
|
20240805,204100,687117520,4325,4325,4325,4325,0
|
|
20240805,204000,687117520,4325,4325,4325,4325,0
|
|
20240805,203900,687117520,4325,4325,4325,4325,0
|
|
20240805,203800,687117520,4325,4325,4325,4325,0
|
|
20240805,203700,687117520,4325,4325,4325,4325,0
|
|
20240805,203600,687117520,4325,4325,4325,4325,0
|
|
20240805,203500,687117520,4325,4325,4325,4325,0
|
|
20240805,203400,687117520,4325,4325,4325,4325,0
|
|
20240805,203300,687117520,4325,4325,4325,4325,0
|
|
20240805,203200,687117520,4325,4325,4325,4325,0
|
|
20240805,203100,687117520,4325,4325,4325,4325,0
|
|
20240805,203000,687117520,4325,4325,4325,4325,0
|
|
20240805,202900,687117520,4325,4325,4325,4325,0
|
|
20240805,202800,687117520,4325,4325,4325,4325,0
|
|
20240805,202700,687117520,4325,4325,4325,4325,0
|
|
20240805,202600,687117520,4325,4325,4325,4325,0
|
|
20240805,202500,687117520,4325,4325,4325,4325,0
|
|
20240805,202400,687117520,4325,4325,4325,4325,0
|
|
20240805,202300,687117520,4325,4325,4325,4325,0
|
|
20240805,202200,687117520,4325,4325,4325,4325,0
|
|
20240805,202100,687117520,4325,4325,4325,4325,612
|
|
20240805,202000,687117520,4325,4325,4325,4325,0
|
|
20240805,201900,687117520,4325,4325,4325,4325,0
|
|
20240805,201800,687117520,4325,4325,4325,4325,0
|
|
20240805,201700,687117520,4325,4325,4325,4325,0
|
|
20240805,201600,687117520,4325,4325,4325,4325,0
|
|
20240805,201500,687117520,4325,4325,4325,4325,0
|
|
20240805,201400,687117520,4325,4325,4325,4325,0
|
|
20240805,201300,687117520,4325,4325,4325,4325,0
|
|
20240805,201200,687117520,4325,4325,4325,4325,0
|
|
20240805,201100,687117520,4325,4325,4325,4325,0
|
|
20240805,201000,687117520,4325,4325,4325,4325,0
|
|
20240805,200900,687117520,4325,4325,4325,4325,0
|
|
20240805,200800,687117520,4325,4325,4325,4325,0
|
|
20240805,200700,687117520,4325,4325,4325,4325,0
|
|
20240805,200600,687117520,4325,4325,4325,4325,0
|
|
20240805,200500,687117520,4325,4325,4325,4325,0
|
|
20240805,200400,687117520,4325,4325,4325,4325,0
|
|
20240805,200300,687117520,4325,4325,4325,4325,0
|
|
20240805,200200,687117520,4325,4325,4325,4325,0
|
|
20240805,200100,687117520,4325,4325,4325,4325,0
|
|
20240805,200000,687117520,4325,4325,4325,4325,0
|
|
20240805,195900,687117520,4325,4325,4325,4325,0
|
|
20240805,195800,687117520,4325,4325,4325,4325,0
|
|
20240805,195700,687117520,4325,4325,4325,4325,0
|
|
20240805,195600,687117520,4325,4325,4325,4325,0
|
|
20240805,195500,687117520,4325,4325,4325,4325,0
|
|
20240805,195400,687117520,4325,4325,4325,4325,0
|
|
20240805,195300,687117520,4325,4325,4325,4325,0
|
|
20240805,195200,687117520,4325,4325,4325,4325,0
|
|
20240805,195100,687117520,4325,4325,4325,4325,612
|
|
20240805,195000,687117520,4325,4325,4325,4325,0
|
|
20240805,194900,687117520,4325,4325,4325,4325,0
|
|
20240805,194800,687117520,4325,4325,4325,4325,0
|
|
20240805,194700,687117520,4325,4325,4325,4325,0
|
|
20240805,194600,687117520,4325,4325,4325,4325,0
|
|
20240805,194500,687117520,4325,4325,4325,4325,0
|
|
20240805,194400,687117520,4325,4325,4325,4325,0
|
|
20240805,194300,687117520,4325,4325,4325,4325,0
|
|
20240805,194200,687117520,4325,4325,4325,4325,0
|
|
20240805,194100,687117520,4325,4325,4325,4325,0
|
|
20240805,194000,687117520,4325,4325,4325,4325,0
|
|
20240805,193900,687117520,4325,4325,4325,4325,0
|
|
20240805,193800,687117520,4325,4325,4325,4325,0
|
|
20240805,193700,687117520,4325,4325,4325,4325,0
|
|
20240805,193600,687117520,4325,4325,4325,4325,0
|
|
20240805,193500,687117520,4325,4325,4325,4325,0
|
|
20240805,193400,687117520,4325,4325,4325,4325,0
|
|
20240805,193300,687117520,4325,4325,4325,4325,0
|
|
20240805,193200,687117520,4325,4325,4325,4325,0
|
|
20240805,193100,687117520,4325,4325,4325,4325,0
|
|
20240805,193000,687117520,4325,4325,4325,4325,0
|
|
20240805,192900,687117520,4325,4325,4325,4325,0
|
|
20240805,192800,687117520,4325,4325,4325,4325,0
|
|
20240805,192700,687117520,4325,4325,4325,4325,0
|
|
20240805,192600,687117520,4325,4325,4325,4325,0
|
|
20240805,192500,687117520,4325,4325,4325,4325,0
|
|
20240805,192400,687117520,4325,4325,4325,4325,0
|
|
20240805,192300,687117520,4325,4325,4325,4325,0
|
|
20240805,192200,687117520,4325,4325,4325,4325,0
|
|
20240805,192100,687117520,4325,4325,4325,4325,612
|
|
20240805,192000,687117520,4325,4325,4325,4325,0
|
|
20240805,191900,687117520,4325,4325,4325,4325,0
|
|
20240805,191800,687117520,4325,4325,4325,4325,0
|
|
20240805,191700,687117520,4325,4325,4325,4325,0
|
|
20240805,191600,687117520,4325,4325,4325,4325,0
|
|
20240805,191500,687117520,4325,4325,4325,4325,0
|
|
20240805,191400,687117520,4325,4325,4325,4325,0
|
|
20240805,191300,687117520,4325,4325,4325,4325,0
|
|
20240805,191200,687117520,4325,4325,4325,4325,0
|
|
20240805,191100,687117520,4325,4325,4325,4325,0
|
|
20240805,191000,687117520,4325,4325,4325,4325,0
|
|
20240805,190900,687117520,4325,4325,4325,4325,0
|
|
20240805,190800,687117520,4325,4325,4325,4325,0
|
|
20240805,190700,687117520,4325,4325,4325,4325,0
|
|
20240805,190600,687117520,4325,4325,4325,4325,0
|
|
20240805,190500,687117520,4325,4325,4325,4325,0
|
|
20240805,190400,687117520,4325,4325,4325,4325,0
|
|
20240805,190300,687117520,4325,4325,4325,4325,0
|
|
20240805,190200,687117520,4325,4325,4325,4325,0
|
|
20240805,190100,687117520,4325,4325,4325,4325,0
|
|
20240805,190000,687117520,4325,4325,4325,4325,0
|
|
20240805,185900,687117520,4325,4325,4325,4325,0
|
|
20240805,185800,687117520,4325,4325,4325,4325,0
|
|
20240805,185700,687117520,4325,4325,4325,4325,0
|
|
20240805,185600,687117520,4325,4325,4325,4325,0
|
|
20240805,185500,687117520,4325,4325,4325,4325,0
|
|
20240805,185400,687117520,4325,4325,4325,4325,0
|
|
20240805,185300,687117520,4325,4325,4325,4325,0
|
|
20240805,185200,687117520,4325,4325,4325,4325,0
|
|
20240805,185100,687117520,4325,4325,4325,4325,612
|
|
20240805,185000,687117520,4325,4325,4325,4325,0
|
|
20240805,184900,687117520,4325,4325,4325,4325,0
|
|
20240805,184800,687117520,4325,4325,4325,4325,0
|
|
20240805,184700,687117520,4325,4325,4325,4325,0
|
|
20240805,184600,687117520,4325,4325,4325,4325,0
|
|
20240805,184500,687117520,4325,4325,4325,4325,0
|
|
20240805,184400,687117520,4325,4325,4325,4325,0
|
|
20240805,184300,687117520,4325,4325,4325,4325,0
|
|
20240805,184200,687117520,4325,4325,4325,4325,0
|
|
20240805,184100,687117520,4325,4325,4325,4325,0
|
|
20240805,184000,687117520,4325,4325,4325,4325,0
|
|
20240805,183900,687117520,4325,4325,4325,4325,0
|
|
20240805,183800,687117520,4325,4325,4325,4325,0
|
|
20240805,183700,687117520,4325,4325,4325,4325,0
|
|
20240805,183600,687117520,4325,4325,4325,4325,0
|
|
20240805,183500,687117520,4325,4325,4325,4325,0
|
|
20240805,183400,687117520,4325,4325,4325,4325,0
|
|
20240805,183300,687117520,4325,4325,4325,4325,0
|
|
20240805,183200,687117520,4325,4325,4325,4325,0
|
|
20240805,183100,687117520,4325,4325,4325,4325,0
|
|
20240805,183000,687117520,4325,4325,4325,4325,0
|
|
20240805,182900,687117520,4325,4325,4325,4325,0
|
|
20240805,182800,687117520,4325,4325,4325,4325,0
|
|
20240805,182700,687117520,4325,4325,4325,4325,0
|
|
20240805,182600,687117520,4325,4325,4325,4325,0
|
|
20240805,182500,687117520,4325,4325,4325,4325,0
|
|
20240805,182400,687117520,4325,4325,4325,4325,0
|
|
20240805,182300,687117520,4325,4325,4325,4325,0
|
|
20240805,182200,687117520,4325,4325,4325,4325,0
|
|
20240805,182100,687117520,4325,4325,4325,4325,612
|
|
20240805,182000,687117520,4325,4325,4325,4325,0
|
|
20240805,181900,687117520,4325,4325,4325,4325,0
|
|
20240805,181800,687117520,4325,4325,4325,4325,0
|
|
20240805,181700,687117520,4325,4325,4325,4325,0
|
|
20240805,181600,687117520,4325,4325,4325,4325,0
|
|
20240805,181500,687117520,4325,4325,4325,4325,0
|
|
20240805,181400,687117520,4325,4325,4325,4325,0
|
|
20240805,181300,687117520,4325,4325,4325,4325,0
|
|
20240805,181200,687117520,4325,4325,4325,4325,0
|
|
20240805,181100,687117520,4325,4325,4325,4325,0
|
|
20240805,181000,687117520,4325,4325,4325,4325,0
|
|
20240805,180900,687117520,4325,4325,4325,4325,0
|
|
20240805,180800,687117520,4325,4325,4325,4325,0
|
|
20240805,180700,687117520,4325,4325,4325,4325,0
|
|
20240805,180600,687117520,4325,4325,4325,4325,0
|
|
20240805,180500,687117520,4325,4325,4325,4325,0
|
|
20240805,180400,687117520,4325,4325,4325,4325,0
|
|
20240805,180300,687117520,4325,4325,4325,4325,0
|
|
20240805,180200,687117520,4325,4325,4325,4325,0
|
|
20240805,180100,687117520,4325,4325,4325,4325,0
|
|
20240805,180000,687117520,4325,4325,4325,4325,0
|
|
20240805,175900,687117520,4325,4325,4325,4325,0
|
|
20240805,175800,687117520,4325,4325,4325,4325,0
|
|
20240805,175700,687117520,4325,4325,4325,4325,0
|
|
20240805,175600,687117520,4325,4325,4325,4325,0
|
|
20240805,175500,687117520,4325,4325,4325,4325,0
|
|
20240805,175400,687117520,4325,4325,4325,4325,0
|
|
20240805,175300,687117520,4325,4325,4325,4325,0
|
|
20240805,175200,687117520,4325,4325,4325,4325,0
|
|
20240805,175100,687117520,4325,4325,4325,4325,612
|
|
20240805,175000,687117520,4325,4325,4325,4325,0
|
|
20240805,174900,687117520,4325,4325,4325,4325,0
|
|
20240805,174800,687117520,4325,4325,4325,4325,0
|
|
20240805,174700,687117520,4325,4325,4325,4325,0
|
|
20240805,174600,687117520,4325,4325,4325,4325,0
|
|
20240805,174500,687117520,4325,4325,4325,4325,0
|
|
20240805,174400,687117520,4325,4325,4325,4325,0
|
|
20240805,174300,687117520,4325,4325,4325,4325,0
|
|
20240805,174200,687117520,4325,4325,4325,4325,0
|
|
20240805,174100,687117520,4325,4325,4325,4325,0
|
|
20240805,174000,687117520,4325,4325,4325,4325,0
|
|
20240805,173900,687117520,4325,4325,4325,4325,0
|
|
20240805,173800,687117520,4325,4325,4325,4325,0
|
|
20240805,173700,687117520,4325,4325,4325,4325,0
|
|
20240805,173600,687117520,4325,4325,4325,4325,0
|
|
20240805,173500,687117520,4325,4325,4325,4325,0
|
|
20240805,173400,687117520,4325,4325,4325,4325,0
|
|
20240805,173300,687117520,4325,4325,4325,4325,0
|
|
20240805,173200,687117520,4325,4325,4325,4325,0
|
|
20240805,173100,687117520,4325,4325,4325,4325,0
|
|
20240805,173000,687117520,4325,4325,4325,4325,0
|
|
20240805,172900,687117520,4325,4325,4325,4325,0
|
|
20240805,172800,687117520,4325,4325,4325,4325,0
|
|
20240805,172700,687117520,4325,4325,4325,4325,0
|
|
20240805,172600,687117520,4325,4325,4325,4325,0
|
|
20240805,172500,687117520,4325,4325,4325,4325,0
|
|
20240805,172400,687117520,4325,4325,4325,4325,0
|
|
20240805,172300,687117520,4325,4325,4325,4325,0
|
|
20240805,172200,687117520,4325,4325,4325,4325,0
|
|
20240805,172100,687117520,4325,4325,4325,4325,612
|
|
20240805,172000,687117520,4325,4325,4325,4325,0
|
|
20240805,171900,687117520,4325,4325,4325,4325,0
|
|
20240805,171800,687117520,4325,4325,4325,4325,0
|
|
20240805,171700,687117520,4325,4325,4325,4325,0
|
|
20240805,171600,687117520,4325,4325,4325,4325,0
|
|
20240805,171500,687117520,4325,4325,4325,4325,0
|
|
20240805,171400,687117520,4325,4325,4325,4325,0
|
|
20240805,171300,687117520,4325,4325,4325,4325,0
|
|
20240805,171200,687117520,4325,4325,4325,4325,0
|
|
20240805,171100,687117520,4325,4325,4325,4325,0
|
|
20240805,171000,687117520,4325,4325,4325,4325,0
|
|
20240805,170900,687117520,4325,4325,4325,4325,0
|
|
20240805,170800,687117520,4325,4325,4325,4325,0
|
|
20240805,170700,687117520,4325,4325,4325,4325,0
|
|
20240805,170600,687117520,4325,4325,4325,4325,0
|
|
20240805,170500,687117520,4325,4325,4325,4325,0
|
|
20240805,170400,687117520,4325,4325,4325,4325,0
|
|
20240805,170300,687117520,4325,4325,4325,4325,0
|
|
20240805,170200,687117520,4325,4325,4325,4325,0
|
|
20240805,170100,687117520,4325,4325,4325,4325,0
|
|
20240805,170000,687117520,4325,4325,4325,4325,0
|
|
20240805,165900,687117520,4325,4325,4325,4325,0
|
|
20240805,165800,687117520,4325,4325,4325,4325,0
|
|
20240805,165700,687117520,4325,4325,4325,4325,0
|
|
20240805,165600,687117520,4325,4325,4325,4325,0
|
|
20240805,165500,687117520,4325,4325,4325,4325,0
|
|
20240805,165400,687117520,4325,4325,4325,4325,0
|
|
20240805,165300,687117520,4325,4325,4325,4325,0
|
|
20240805,165200,687117520,4325,4325,4325,4325,0
|
|
20240805,165100,687117520,4325,4325,4325,4325,612
|
|
20240805,165000,687117520,4325,4325,4325,4325,0
|
|
20240805,164900,687117520,4325,4325,4325,4325,0
|
|
20240805,164800,687117520,4325,4325,4325,4325,0
|
|
20240805,164700,687117520,4325,4325,4325,4325,0
|
|
20240805,164600,687117520,4325,4325,4325,4325,0
|
|
20240805,164500,687117520,4325,4325,4325,4325,0
|
|
20240805,164400,687117520,4325,4325,4325,4325,0
|
|
20240805,164300,687117520,4325,4325,4325,4325,0
|
|
20240805,164200,687117520,4325,4325,4325,4325,0
|
|
20240805,164100,687117520,4325,4325,4325,4325,0
|
|
20240805,164000,687117520,4325,4325,4325,4325,0
|
|
20240805,163900,687117520,4325,4325,4325,4325,0
|
|
20240805,163800,687117520,4325,4325,4325,4325,0
|
|
20240805,163700,687117520,4325,4325,4325,4325,0
|
|
20240805,163600,687117520,4325,4325,4325,4325,0
|
|
20240805,163500,687117520,4325,4325,4325,4325,0
|
|
20240805,163400,687117520,4325,4325,4325,4325,0
|
|
20240805,163300,687117520,4325,4325,4325,4325,0
|
|
20240805,163200,687117520,4325,4325,4325,4325,0
|
|
20240805,163100,687117520,4325,4325,4325,4325,0
|
|
20240805,163000,687117520,4325,4325,4325,4325,0
|
|
20240805,162900,687117520,4325,4325,4325,4325,0
|
|
20240805,162800,687117520,4325,4325,4325,4325,0
|
|
20240805,162700,687117520,4325,4325,4325,4325,0
|
|
20240805,162600,687117520,4325,4325,4325,4325,0
|
|
20240805,162500,687117520,4325,4325,4325,4325,0
|
|
20240805,162400,687117520,4325,4325,4325,4325,0
|
|
20240805,162300,687117520,4325,4325,4325,4325,0
|
|
20240805,162200,687117520,4325,4325,4325,4325,0
|
|
20240805,162100,687117520,4325,4325,4325,4325,612
|
|
20240805,162000,687117520,4325,4325,4325,4325,0
|
|
20240805,161900,687117520,4325,4325,4325,4325,0
|
|
20240805,161800,687117520,4325,4325,4325,4325,0
|
|
20240805,161700,687117520,4325,4325,4325,4325,0
|
|
20240805,161600,687117520,4325,4325,4325,4325,0
|
|
20240805,161500,687117520,4325,4325,4325,4325,0
|
|
20240805,161400,687117520,4325,4325,4325,4325,0
|
|
20240805,161300,687117520,4325,4325,4325,4325,0
|
|
20240805,161200,687117520,4325,4325,4325,4325,0
|
|
20240805,161100,687117520,4325,4325,4325,4325,0
|
|
20240805,161000,687117520,4325,4325,4325,4325,0
|
|
20240805,160900,687117520,4325,4325,4325,4325,0
|
|
20240805,160800,687117520,4325,4325,4325,4325,0
|
|
20240805,160700,687117520,4325,4325,4325,4325,0
|
|
20240805,160600,687117520,4325,4325,4325,4325,0
|
|
20240805,160500,687117520,4325,4325,4325,4325,0
|
|
20240805,160400,687117520,4325,4325,4325,4325,0
|
|
20240805,160300,687117520,4325,4325,4325,4325,0
|
|
20240805,160200,687117520,4325,4325,4325,4325,0
|
|
20240805,160100,687117520,4325,4325,4325,4325,0
|
|
20240805,160000,687117520,4325,4325,4325,4325,0
|
|
20240805,155900,687117520,4325,4325,4325,4325,0
|
|
20240805,155800,687117520,4325,4325,4325,4325,0
|
|
20240805,155700,687117520,4325,4325,4325,4325,0
|
|
20240805,155600,687117520,4325,4325,4325,4325,0
|
|
20240805,155500,687117520,4325,4325,4325,4325,0
|
|
20240805,155400,687117520,4325,4325,4325,4325,0
|
|
20240805,155300,687117520,4325,4325,4325,4325,0
|
|
20240805,155200,687117520,4325,4325,4325,4325,0
|
|
20240805,155100,687117520,4325,4325,4325,4325,612
|
|
20240805,155000,687117520,4325,4325,4325,4325,0
|
|
20240805,154900,687117520,4325,4325,4325,4325,0
|
|
20240805,154800,687117520,4325,4325,4325,4325,0
|
|
20240805,154700,687117520,4325,4325,4325,4325,0
|
|
20240805,154600,687117520,4325,4325,4325,4325,0
|
|
20240805,154500,687117520,4325,4325,4325,4325,0
|
|
20240805,154400,687117520,4325,4325,4325,4325,0
|
|
20240805,154300,687117520,4325,4325,4325,4325,0
|
|
20240805,154200,687117520,4325,4325,4325,4325,0
|
|
20240805,154100,687117520,4325,4325,4325,4325,0
|
|
20240805,154000,687117520,4325,4325,4325,4325,0
|
|
20240805,153900,687117520,4325,4325,4325,4325,0
|
|
20240805,153800,687117520,4325,4325,4325,4325,0
|
|
20240805,153700,687117520,4325,4325,4325,4325,0
|
|
20240805,153600,687117520,4325,4325,4325,4325,0
|
|
20240805,153500,687117520,4325,4325,4325,4325,0
|
|
20240805,153400,687117520,4325,4325,4325,4325,0
|
|
20240805,153300,687117520,4325,4325,4325,4325,0
|
|
20240805,153200,687117520,4325,4325,4325,4325,0
|
|
20240805,153100,687117520,4325,4325,4325,4325,0
|
|
20240805,153000,687117520,4325,4325,4325,4325,612
|
|
20240805,152900,684470620,4385,4385,4385,4385,0
|
|
20240805,152800,684470620,4385,4385,4385,4385,0
|
|
20240805,152700,684470620,4385,4385,4385,4385,0
|
|
20240805,152600,684470620,4385,4385,4385,4385,0
|
|
20240805,152500,684470620,4385,4385,4385,4385,0
|
|
20240805,152400,684470620,4385,4385,4385,4385,0
|
|
20240805,152300,684470620,4385,4385,4385,4385,0
|
|
20240805,152200,684470620,4385,4385,4385,4385,0
|
|
20240805,152100,684470620,4385,4385,4385,4385,0
|
|
20240805,152000,684470620,4385,4385,4385,4385,0
|
|
20240805,151900,684470620,4385,4370,4385,4370,325
|
|
20240805,151800,683050190,4305,4305,4305,4300,608
|
|
20240805,151700,680434515,4305,4305,4305,4305,53
|
|
20240805,151600,680206350,4300,4315,4315,4300,1718
|
|
20240805,151500,672818105,4300,4305,4305,4300,300
|
|
20240805,151400,671527680,4300,4355,4355,4300,129
|
|
20240805,151300,670971385,4355,4355,4355,4355,0
|
|
20240805,151200,670971385,4355,4300,4355,4260,516
|
|
20240805,151100,668771930,4300,4305,4365,4300,15
|
|
20240805,151000,668707250,4265,4265,4265,4265,0
|
|
20240805,150900,668707250,4265,4385,4400,4265,1700
|
|
20240805,150800,661322550,4385,4270,4385,4265,129
|
|
20240805,150700,660771795,4265,4265,4265,4265,5
|
|
20240805,150600,660750470,4385,4390,4390,4385,11
|
|
20240805,150500,660702230,4245,4385,4385,4245,507
|
|
20240805,150400,658548615,4385,4365,4385,4235,646
|
|
20240805,150300,655746380,4410,4410,4410,4410,10
|
|
20240805,150200,655702280,4410,4405,4410,4400,1010
|
|
20240805,150100,651248235,4410,4410,4410,4410,35
|
|
20240805,150000,651093885,4410,4245,4410,4245,698
|
|
20240805,145900,648074810,4235,4340,4340,4230,2126
|
|
20240805,145800,639054605,4345,4265,4345,4235,2007
|
|
20240805,145700,630517985,4300,4315,4315,4260,6357
|
|
20240805,145600,603284615,4265,4270,4315,4265,714
|
|
20240805,145500,600215665,4275,4300,4300,4275,1081
|
|
20240805,145400,595568425,4315,4295,4315,4295,1530
|
|
20240805,145300,588997015,4295,4315,4315,4295,3049
|
|
20240805,145200,575860600,4315,4360,4360,4315,1156
|
|
20240805,145100,570845580,4360,4375,4375,4360,720
|
|
20240805,145000,567697285,4375,4405,4405,4375,716
|
|
20240805,144900,564560420,4440,4420,4440,4400,347
|
|
20240805,144800,563030835,4420,4440,4440,4420,1658
|
|
20240805,144700,555701650,4440,4455,4455,4430,1676
|
|
20240805,144600,548251695,4460,4490,4490,4460,313
|
|
20240805,144500,546854680,4490,4490,4490,4490,10
|
|
20240805,144400,546809780,4490,4490,4490,4490,11
|
|
20240805,144300,546760390,4485,4485,4485,4485,50
|
|
20240805,144200,546536140,4465,4470,4470,4465,70
|
|
20240805,144100,546223535,4465,4475,4475,4465,286
|
|
20240805,144000,544945945,4465,4475,4475,4465,213
|
|
20240805,143900,543994605,4485,4495,4495,4485,54
|
|
20240805,143800,543752350,4500,4495,4510,4495,13
|
|
20240805,143700,543693885,4485,4485,4485,4485,0
|
|
20240805,143600,543693885,4485,4485,4490,4485,72
|
|
20240805,143500,543370960,4485,4485,4485,4485,923
|
|
20240805,143400,539231305,4480,4480,4480,4480,121
|
|
20240805,143300,538689225,4485,4500,4500,4485,40
|
|
20240805,143200,538509510,4485,4485,4485,4485,0
|
|
20240805,143100,538509510,4485,4520,4520,4485,2901
|
|
20240805,143000,525482335,4505,4505,4505,4505,0
|
|
20240805,142900,525482335,4505,4550,4550,4505,3101
|
|
20240805,142800,511453615,4555,4555,4555,4555,64
|
|
20240805,142700,511162095,4555,4555,4555,4555,39
|
|
20240805,142600,510984450,4550,4550,4550,4550,91
|
|
20240805,142500,510570400,4540,4540,4540,4540,0
|
|
20240805,142400,510570400,4540,4540,4540,4540,0
|
|
20240805,142300,510570400,4540,4540,4540,4540,0
|
|
20240805,142200,510570400,4540,4540,4540,4540,0
|
|
20240805,142100,510570400,4540,4540,4540,4540,0
|
|
20240805,142000,510570400,4540,4540,4540,4540,0
|
|
20240805,141900,510570400,4540,4540,4540,4540,0
|
|
20240805,141800,510570400,4540,4540,4540,4540,0
|
|
20240805,141700,510570400,4540,4540,4540,4540,0
|
|
20240805,141600,510570400,4540,4540,4540,4540,0
|
|
20240805,141500,510570400,4540,4540,4540,4540,0
|
|
20240805,141400,510570400,4540,4540,4540,4540,0
|
|
20240805,141300,510570400,4540,4540,4540,4540,0
|
|
20240805,141200,510570400,4540,4540,4540,4540,0
|
|
20240805,141100,510570400,4540,4540,4540,4540,0
|
|
20240805,141000,510570400,4540,4540,4540,4540,0
|
|
20240805,140900,510570400,4540,4540,4540,4540,0
|
|
20240805,140800,510570400,4540,4540,4540,4540,0
|
|
20240805,140700,510570400,4540,4540,4540,4540,0
|
|
20240805,140600,510570400,4540,4540,4540,4540,0
|
|
20240805,140500,510570400,4540,4540,4540,4540,0
|
|
20240805,140400,510570400,4540,4540,4540,4540,0
|
|
20240805,140300,510570400,4540,4540,4540,4540,0
|
|
20240805,140200,510570400,4540,4540,4540,4540,0
|
|
20240805,140100,510570400,4540,4540,4540,4540,0
|
|
20240805,140000,510570400,4540,4540,4540,4540,0
|
|
20240805,135900,510570400,4540,4540,4540,4540,0
|
|
20240805,135800,510570400,4540,4540,4540,4540,0
|
|
20240805,135700,510570400,4540,4540,4540,4540,0
|
|
20240805,135600,510570400,4540,4540,4540,4540,0
|
|
20240805,135500,510570400,4540,4540,4540,4540,541
|
|
20240805,135400,508114260,4560,4560,4560,4560,221
|
|
20240805,135300,507106500,4540,4545,4545,4540,200
|
|
20240805,135200,506198000,4545,4545,4545,4545,288
|
|
20240805,135100,504889040,4545,4545,4545,4545,1
|
|
20240805,135000,504884495,4540,4545,4545,4540,16
|
|
20240805,134900,504811845,4545,4545,4545,4540,332
|
|
20240805,134800,503304280,4545,4560,4560,4540,128
|
|
20240805,134700,502722980,4560,4565,4565,4550,18
|
|
20240805,134600,502640960,4565,4565,4565,4565,1
|
|
20240805,134500,502636395,4540,4575,4575,4540,2159
|
|
20240805,134400,492817330,4565,4565,4565,4565,300
|
|
20240805,134300,491447830,4565,4560,4565,4555,994
|
|
20240805,134200,486913885,4565,4590,4590,4565,3994
|
|
20240805,134100,468620230,4595,4595,4595,4595,0
|
|
20240805,134000,468620230,4595,4595,4595,4595,0
|
|
20240805,133900,468620230,4595,4630,4630,4595,7777
|
|
20240805,133800,432785760,4625,4625,4625,4625,13
|
|
20240805,133700,432725635,4630,4630,4630,4630,532
|
|
20240805,133600,430262475,4640,4630,4640,4630,32
|
|
20240805,133500,430114250,4635,4640,4640,4635,498
|
|
20240805,133400,427805425,4640,4650,4650,4640,22
|
|
20240805,133300,427703325,4640,4640,4640,4640,0
|
|
20240805,133200,427703325,4640,4640,4640,4640,148
|
|
20240805,133100,427016605,4640,4665,4665,4640,110
|
|
20240805,133000,426505205,4665,4665,4665,4665,1
|
|
20240805,132900,426500540,4640,4640,4640,4640,520
|
|
20240805,132800,424087740,4640,4640,4640,4640,20
|
|
20240805,132700,423994940,4640,4665,4665,4640,300
|
|
20240805,132600,422600780,4670,4670,4670,4670,0
|
|
20240805,132500,422600780,4670,4675,4675,4670,25
|
|
20240805,132400,422484020,4675,4660,4675,4660,241
|
|
20240805,132300,421360945,4670,4670,4670,4670,0
|
|
20240805,132200,421360945,4670,4670,4670,4670,2
|
|
20240805,132100,421351605,4670,4670,4670,4670,0
|
|
20240805,132000,421351605,4670,4670,4670,4670,9
|
|
20240805,131900,421309575,4675,4675,4675,4675,0
|
|
20240805,131800,421309575,4675,4700,4700,4675,450
|
|
20240805,131700,419205100,4700,4700,4700,4700,40
|
|
20240805,131600,419017100,4720,4720,4720,4720,0
|
|
20240805,131500,419017100,4720,4720,4720,4720,0
|
|
20240805,131400,419017100,4720,4720,4720,4720,0
|
|
20240805,131300,419017100,4720,4720,4720,4720,0
|
|
20240805,131200,419017100,4720,4720,4720,4720,1
|
|
20240805,131100,419012380,4665,4665,4665,4665,0
|
|
20240805,131000,419012380,4665,4695,4695,4665,150
|
|
20240805,130900,418311695,4700,4700,4700,4700,41
|
|
20240805,130800,418118995,4770,4770,4770,4770,0
|
|
20240805,130700,418118995,4770,4770,4770,4770,12
|
|
20240805,130600,418061755,4770,4730,4770,4730,901
|
|
20240805,130500,413774970,4725,4680,4725,4680,801
|
|
20240805,130400,409990290,4745,4745,4745,4745,0
|
|
20240805,130300,409990290,4745,4695,4745,4695,300
|
|
20240805,130200,408578595,4695,4695,4695,4695,0
|
|
20240805,130100,408578595,4695,4695,4695,4695,1
|
|
20240805,130000,408573900,4695,4685,4695,4685,83
|
|
20240805,125900,408185035,4700,4700,4700,4700,16
|
|
20240805,125800,408109835,4700,4700,4700,4700,0
|
|
20240805,125700,408109835,4700,4700,4700,4700,0
|
|
20240805,125600,408109835,4700,4700,4700,4700,0
|
|
20240805,125500,408109835,4700,4685,4700,4685,77
|
|
20240805,125400,407748505,4685,4660,4685,4660,2
|
|
20240805,125300,407739160,4685,4685,4685,4685,0
|
|
20240805,125200,407739160,4685,4685,4685,4685,0
|
|
20240805,125100,407739160,4685,4685,4685,4685,4
|
|
20240805,125000,407720420,4685,4685,4685,4685,0
|
|
20240805,124900,407720420,4685,4685,4685,4685,12
|
|
20240805,124800,407664200,4685,4685,4685,4685,1
|
|
20240805,124700,407659515,4680,4680,4680,4680,0
|
|
20240805,124600,407659515,4680,4680,4680,4680,0
|
|
20240805,124500,407659515,4680,4680,4680,4680,0
|
|
20240805,124400,407659515,4680,4680,4680,4680,0
|
|
20240805,124300,407659515,4680,4680,4680,4680,0
|
|
20240805,124200,407659515,4680,4680,4680,4680,1
|
|
20240805,124100,407654835,4650,4650,4650,4650,0
|
|
20240805,124000,407654835,4650,4650,4650,4650,1
|
|
20240805,123900,407650185,4650,4650,4650,4650,417
|
|
20240805,123800,405711135,4655,4655,4655,4650,63
|
|
20240805,123700,405418110,4680,4680,4680,4680,1
|
|
20240805,123600,405413430,4680,4665,4680,4655,105
|
|
20240805,123500,404924320,4685,4685,4685,4685,0
|
|
20240805,123400,404924320,4685,4685,4685,4685,0
|
|
20240805,123300,404924320,4685,4685,4685,4685,0
|
|
20240805,123200,404924320,4685,4685,4685,4685,0
|
|
20240805,123100,404924320,4685,4685,4685,4685,0
|
|
20240805,123000,404924320,4685,4685,4685,4685,1
|
|
20240805,122900,404919635,4685,4685,4685,4685,0
|
|
20240805,122800,404919635,4685,4660,4685,4660,119
|
|
20240805,122700,404362530,4650,4650,4650,4650,0
|
|
20240805,122600,404362530,4650,4655,4655,4650,55
|
|
20240805,122500,404106750,4655,4655,4655,4655,70
|
|
20240805,122400,403780900,4660,4655,4660,4655,5
|
|
20240805,122300,403757605,4655,4655,4655,4655,4
|
|
20240805,122200,403738985,4660,4660,4660,4660,0
|
|
20240805,122100,403738985,4660,4660,4660,4660,0
|
|
20240805,122000,403738985,4660,4660,4660,4660,0
|
|
20240805,121900,403738985,4660,4660,4660,4660,52
|
|
20240805,121800,403496665,4685,4685,4685,4685,1
|
|
20240805,121700,403491980,4655,4655,4655,4655,0
|
|
20240805,121600,403491980,4655,4655,4655,4655,50
|
|
20240805,121500,403259230,4685,4685,4685,4685,50
|
|
20240805,121400,403024980,4685,4685,4685,4685,0
|
|
20240805,121300,403024980,4685,4685,4685,4685,0
|
|
20240805,121200,403024980,4685,4685,4685,4685,1
|
|
20240805,121100,403020295,4650,4650,4650,4650,3
|
|
20240805,121000,403006345,4650,4650,4650,4650,0
|
|
20240805,120900,403006345,4650,4655,4655,4650,639
|
|
20240805,120800,400034945,4645,4645,4645,4645,107
|
|
20240805,120700,399537930,4645,4645,4645,4645,0
|
|
20240805,120600,399537930,4645,4645,4645,4645,0
|
|
20240805,120500,399537930,4645,4645,4645,4645,0
|
|
20240805,120400,399537930,4645,4645,4645,4645,278
|
|
20240805,120300,398246620,4645,4645,4645,4645,0
|
|
20240805,120200,398246620,4645,4645,4645,4645,0
|
|
20240805,120100,398246620,4645,4645,4645,4645,0
|
|
20240805,120000,398246620,4645,4650,4650,4645,133
|
|
20240805,115900,397628735,4645,4645,4645,4645,0
|
|
20240805,115800,397628735,4645,4645,4645,4645,489
|
|
20240805,115700,395357330,4640,4640,4640,4640,0
|
|
20240805,115600,395357330,4640,4640,4640,4640,0
|
|
20240805,115500,395357330,4640,4640,4640,4640,61
|
|
20240805,115400,395074290,4640,4645,4645,4640,70
|
|
20240805,115300,394749440,4645,4645,4645,4645,20
|
|
20240805,115200,394656540,4645,4645,4645,4645,20
|
|
20240805,115100,394563640,4645,4645,4645,4645,200
|
|
20240805,115000,393634640,4645,4645,4645,4645,0
|
|
20240805,114900,393634640,4645,4645,4645,4645,530
|
|
20240805,114800,391172790,4645,4645,4645,4645,71
|
|
20240805,114700,390842995,4645,4645,4645,4645,0
|
|
20240805,114600,390842995,4645,4645,4645,4645,1871
|
|
20240805,114500,382152200,4645,4645,4645,4645,118
|
|
20240805,114400,381604090,4640,4640,4640,4640,317
|
|
20240805,114300,380133210,4640,4650,4650,4640,1981
|
|
20240805,114200,370933200,4650,4650,4650,4650,20
|
|
20240805,114100,370840200,4665,4665,4665,4650,77
|
|
20240805,114000,370481310,4665,4670,4670,4665,53
|
|
20240805,113900,370234005,4685,4685,4685,4685,1
|
|
20240805,113800,370229320,4665,4665,4665,4665,25
|
|
20240805,113700,370112695,4645,4650,4650,4645,1853
|
|
20240805,113600,361505455,4665,4665,4665,4665,2
|
|
20240805,113500,361496125,4640,4680,4680,4640,1001
|
|
20240805,113400,356842000,4680,4680,4680,4680,0
|
|
20240805,113300,356842000,4680,4680,4680,4680,10
|
|
20240805,113200,356795200,4655,4655,4655,4655,0
|
|
20240805,113100,356795200,4655,4670,4670,4655,616
|
|
20240805,113000,353923555,4685,4685,4685,4685,21
|
|
20240805,112900,353825170,4675,4675,4680,4675,137
|
|
20240805,112800,353184545,4670,4675,4675,4670,360
|
|
20240805,112700,351503185,4660,4680,4680,4660,477
|
|
20240805,112600,349279715,4690,4700,4700,4690,110
|
|
20240805,112500,348763805,4700,4700,4700,4700,0
|
|
20240805,112400,348763805,4700,4700,4700,4700,137
|
|
20240805,112300,348119905,4695,4690,4695,4690,36
|
|
20240805,112200,347950985,4670,4675,4675,4665,4299
|
|
20240805,112100,327875405,4675,4680,4680,4675,510
|
|
20240805,112000,325491100,4680,4680,4680,4680,0
|
|
20240805,111900,325491100,4680,4680,4680,4680,0
|
|
20240805,111800,325491100,4680,4685,4685,4680,1000
|
|
20240805,111700,320810750,4715,4715,4715,4715,0
|
|
20240805,111600,320810750,4715,4715,4715,4715,2
|
|
20240805,111500,320801320,4680,4680,4680,4680,1
|
|
20240805,111400,320796640,4680,4710,4710,4680,1022
|
|
20240805,111300,315994360,4715,4715,4715,4715,25
|
|
20240805,111200,315876485,4730,4730,4730,4730,0
|
|
20240805,111100,315876485,4730,4730,4730,4730,0
|
|
20240805,111000,315876485,4730,4730,4730,4730,0
|
|
20240805,110900,315876485,4730,4730,4730,4730,0
|
|
20240805,110800,315876485,4730,4730,4730,4730,3
|
|
20240805,110700,315862295,4730,4735,4735,4730,138
|
|
20240805,110600,315209380,4735,4745,4745,4735,314
|
|
20240805,110500,313721575,4745,4745,4745,4745,0
|
|
20240805,110400,313721575,4745,4745,4745,4745,454
|
|
20240805,110300,311567345,4745,4745,4745,4745,0
|
|
20240805,110200,311567345,4745,4745,4745,4745,200
|
|
20240805,110100,310618345,4745,4745,4745,4745,128
|
|
20240805,110000,310010985,4745,4745,4745,4745,280
|
|
20240805,105900,308682385,4745,4745,4745,4745,5
|
|
20240805,105800,308658660,4745,4745,4745,4745,538
|
|
20240805,105700,306105850,4745,4745,4745,4745,10
|
|
20240805,105600,306058400,4745,4740,4745,4740,392
|
|
20240805,105500,304199355,4740,4735,4740,4730,48
|
|
20240805,105400,303971955,4735,4735,4735,4735,7
|
|
20240805,105300,303938810,4735,4735,4735,4735,30
|
|
20240805,105200,303796760,4740,4740,4740,4740,0
|
|
20240805,105100,303796760,4740,4740,4740,4740,210
|
|
20240805,105000,302801360,4735,4735,4735,4735,0
|
|
20240805,104900,302801360,4735,4735,4735,4735,0
|
|
20240805,104800,302801360,4735,4735,4735,4735,0
|
|
20240805,104700,302801360,4735,4735,4735,4735,4
|
|
20240805,104600,302782420,4735,4735,4735,4735,7
|
|
20240805,104500,302749275,4740,4740,4740,4740,0
|
|
20240805,104400,302749275,4740,4740,4740,4740,95
|
|
20240805,104300,302298975,4740,4740,4740,4740,18
|
|
20240805,104200,302213655,4740,4740,4740,4740,111
|
|
20240805,104100,301687515,4735,4730,4735,4730,115
|
|
20240805,104000,301143505,4735,4735,4735,4735,1
|
|
20240805,103900,301138770,4725,4725,4725,4725,0
|
|
20240805,103800,301138770,4725,4725,4725,4725,0
|
|
20240805,103700,301138770,4725,4725,4725,4725,0
|
|
20240805,103600,301138770,4725,4725,4725,4725,481
|
|
20240805,103500,298866045,4700,4700,4700,4700,0
|
|
20240805,103400,298866045,4700,4685,4700,4670,2165
|
|
20240805,103300,288716330,4670,4690,4700,4670,626
|
|
20240805,103200,285787930,4690,4720,4720,4690,3072
|
|
20240805,103100,271339570,4715,4715,4715,4715,0
|
|
20240805,103000,271339570,4715,4720,4720,4715,346
|
|
20240805,102900,269706590,4720,4720,4720,4720,5
|
|
20240805,102800,269682990,4740,4740,4740,4740,17
|
|
20240805,102700,269602410,4740,4740,4740,4740,0
|
|
20240805,102600,269602410,4740,4740,4740,4740,0
|
|
20240805,102500,269602410,4740,4740,4740,4740,3
|
|
20240805,102400,269588190,4720,4740,4740,4720,1010
|
|
20240805,102300,264815870,4735,4735,4735,4735,0
|
|
20240805,102200,264815870,4735,4735,4735,4735,1
|
|
20240805,102100,264811135,4725,4725,4725,4725,1
|
|
20240805,102000,264806410,4720,4720,4720,4720,0
|
|
20240805,101900,264806410,4720,4720,4720,4720,106
|
|
20240805,101800,264306090,4720,4735,4735,4720,682
|
|
20240805,101700,261081015,4720,4720,4720,4720,0
|
|
20240805,101600,261081015,4720,4720,4720,4720,1
|
|
20240805,101500,261076295,4740,4740,4740,4740,0
|
|
20240805,101400,261076295,4740,4740,4740,4740,0
|
|
20240805,101300,261076295,4740,4740,4740,4740,2
|
|
20240805,101200,261066815,4720,4740,4740,4720,300
|
|
20240805,101100,259647760,4740,4740,4740,4740,1
|
|
20240805,101000,259643020,4740,4740,4740,4740,7
|
|
20240805,100900,259609840,4740,4740,4740,4740,0
|
|
20240805,100800,259609840,4740,4740,4740,4740,21
|
|
20240805,100700,259510300,4740,4740,4740,4740,0
|
|
20240805,100600,259510300,4740,4740,4740,4740,903
|
|
20240805,100500,255230080,4740,4740,4740,4730,18
|
|
20240805,100400,255144880,4740,4740,4740,4740,2
|
|
20240805,100300,255135400,4740,4740,4740,4740,1
|
|
20240805,100200,255130660,4740,4740,4740,4740,1
|
|
20240805,100100,255125920,4725,4740,4740,4725,605
|
|
20240805,100000,252265720,4725,4740,4740,4725,403
|
|
20240805,095900,250361530,4740,4740,4740,4740,1
|
|
20240805,095800,250356790,4740,4740,4740,4740,27
|
|
20240805,095700,250228810,4715,4715,4715,4715,0
|
|
20240805,095600,250228810,4715,4715,4715,4715,250
|
|
20240805,095500,249050060,4730,4725,4730,4725,91
|
|
20240805,095400,248619780,4695,4695,4695,4695,125
|
|
20240805,095300,248032905,4690,4690,4710,4690,4077
|
|
20240805,095200,228910505,4690,4700,4725,4690,3002
|
|
20240805,095100,214817070,4700,4710,4710,4700,91
|
|
20240805,095000,214389050,4700,4755,4755,4700,1240
|
|
20240805,094900,208556745,4755,4755,4755,4745,17
|
|
20240805,094800,208475990,4750,4750,4750,4750,1007
|
|
20240805,094700,203692740,4705,4765,4765,4705,3001
|
|
20240805,094600,189519520,4765,4750,4765,4750,104
|
|
20240805,094500,189024770,4755,4755,4765,4755,3
|
|
20240805,094400,189010495,4765,4765,4765,4765,1
|
|
20240805,094300,189005730,4740,4740,4740,4740,170
|
|
20240805,094200,188199930,4740,4740,4765,4725,1104
|
|
20240805,094100,182974530,4740,4795,4795,4730,1883
|
|
20240805,094000,174047605,4795,4800,4800,4785,454
|
|
20240805,093900,171870915,4810,4810,4810,4810,6
|
|
20240805,093800,171842055,4820,4820,4820,4820,2
|
|
20240805,093700,171832415,4710,4830,4830,4710,3473
|
|
20240805,093600,155295370,4825,4810,4830,4790,5750
|
|
20240805,093500,127670370,4815,4835,4835,4805,190
|
|
20240805,093400,126755375,4805,4840,4840,4805,3165
|
|
20240805,093300,111531940,4840,4840,4840,4840,442
|
|
20240805,093200,109392660,4835,4835,4840,4835,1755
|
|
20240805,093100,100904170,4835,4880,4890,4810,4162
|
|
20240805,093000,80787115,4885,4890,4890,4885,42
|
|
20240805,092900,80581740,4890,4890,4890,4890,7
|
|
20240805,092800,80547510,4865,4865,4865,4865,391
|
|
20240805,092700,78645295,4890,4890,4890,4890,0
|
|
20240805,092600,78645295,4890,4890,4890,4890,1
|
|
20240805,092500,78640405,4850,4855,4855,4850,400
|
|
20240805,092400,76699890,4850,4850,4850,4850,0
|
|
20240805,092300,76699890,4850,4850,4850,4850,0
|
|
20240805,092200,76699890,4850,4855,4855,4850,55
|
|
20240805,092100,76432875,4855,4855,4855,4855,39
|
|
20240805,092000,76243530,4855,4860,4860,4855,102
|
|
20240805,091900,75748315,4855,4860,4860,4855,90
|
|
20240805,091800,75311035,4855,4870,4870,4855,2139
|
|
20240805,091700,64914270,4860,4860,4860,4860,0
|
|
20240805,091600,64914270,4860,4860,4860,4860,816
|
|
20240805,091500,60948510,4860,4865,4865,4860,200
|
|
20240805,091400,59976505,4855,4900,4900,4855,315
|
|
20240805,091300,58447125,4850,4880,4880,4850,1001
|
|
20240805,091200,53592210,4880,4890,4890,4845,1110
|
|
20240805,091100,48190995,4880,4885,4885,4880,1093
|
|
20240805,091000,42856625,4910,4905,4910,4905,102
|
|
20240805,090900,42355865,4910,4905,4910,4885,600
|
|
20240805,090800,39417990,4895,4895,4895,4895,1
|
|
20240805,090700,39413095,4895,4925,4945,4895,1567
|
|
20240805,090600,31727765,4930,4965,4965,4930,885
|
|
20240805,090500,27364365,4930,4980,4980,4930,1493
|
|
20240805,090400,19983365,4980,5010,5010,4965,33
|
|
20240805,090300,19819130,5020,5000,5030,4970,875
|
|
20240805,090200,15450095,5070,5010,5070,5010,5
|
|
20240805,090100,15424985,5070,5050,5090,4990,702
|
|
20240805,090000,11911000,5060,5100,5100,5060,2347
|