744 lines
35 KiB
CSV
744 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,212100,204134830,4610,4610,4610,4610,1781
|
|
20240806,212000,204134830,4610,4610,4610,4610,0
|
|
20240806,211900,204134830,4610,4610,4610,4610,0
|
|
20240806,211800,204134830,4610,4610,4610,4610,0
|
|
20240806,211700,204134830,4610,4610,4610,4610,0
|
|
20240806,211600,204134830,4610,4610,4610,4610,0
|
|
20240806,211500,204134830,4610,4610,4610,4610,0
|
|
20240806,211400,204134830,4610,4610,4610,4610,0
|
|
20240806,211300,204134830,4610,4610,4610,4610,0
|
|
20240806,211200,204134830,4610,4610,4610,4610,0
|
|
20240806,211100,204134830,4610,4610,4610,4610,0
|
|
20240806,211000,204134830,4610,4610,4610,4610,0
|
|
20240806,210900,204134830,4610,4610,4610,4610,0
|
|
20240806,210800,204134830,4610,4610,4610,4610,0
|
|
20240806,210700,204134830,4610,4610,4610,4610,0
|
|
20240806,210600,204134830,4610,4610,4610,4610,0
|
|
20240806,210500,204134830,4610,4610,4610,4610,0
|
|
20240806,210400,204134830,4610,4610,4610,4610,0
|
|
20240806,210300,204134830,4610,4610,4610,4610,0
|
|
20240806,210200,204134830,4610,4610,4610,4610,0
|
|
20240806,210100,204134830,4610,4610,4610,4610,0
|
|
20240806,210000,204134830,4610,4610,4610,4610,0
|
|
20240806,205900,204134830,4610,4610,4610,4610,0
|
|
20240806,205800,204134830,4610,4610,4610,4610,0
|
|
20240806,205700,204134830,4610,4610,4610,4610,0
|
|
20240806,205600,204134830,4610,4610,4610,4610,0
|
|
20240806,205500,204134830,4610,4610,4610,4610,0
|
|
20240806,205400,204134830,4610,4610,4610,4610,0
|
|
20240806,205300,204134830,4610,4610,4610,4610,0
|
|
20240806,205200,204134830,4610,4610,4610,4610,0
|
|
20240806,205100,204134830,4610,4610,4610,4610,1781
|
|
20240806,205000,204134830,4610,4610,4610,4610,0
|
|
20240806,204900,204134830,4610,4610,4610,4610,0
|
|
20240806,204800,204134830,4610,4610,4610,4610,0
|
|
20240806,204700,204134830,4610,4610,4610,4610,0
|
|
20240806,204600,204134830,4610,4610,4610,4610,0
|
|
20240806,204500,204134830,4610,4610,4610,4610,0
|
|
20240806,204400,204134830,4610,4610,4610,4610,0
|
|
20240806,204300,204134830,4610,4610,4610,4610,0
|
|
20240806,204200,204134830,4610,4610,4610,4610,0
|
|
20240806,204100,204134830,4610,4610,4610,4610,0
|
|
20240806,204000,204134830,4610,4610,4610,4610,0
|
|
20240806,203900,204134830,4610,4610,4610,4610,0
|
|
20240806,203800,204134830,4610,4610,4610,4610,0
|
|
20240806,203700,204134830,4610,4610,4610,4610,0
|
|
20240806,203600,204134830,4610,4610,4610,4610,0
|
|
20240806,203500,204134830,4610,4610,4610,4610,0
|
|
20240806,203400,204134830,4610,4610,4610,4610,0
|
|
20240806,203300,204134830,4610,4610,4610,4610,0
|
|
20240806,203200,204134830,4610,4610,4610,4610,0
|
|
20240806,203100,204134830,4610,4610,4610,4610,0
|
|
20240806,203000,204134830,4610,4610,4610,4610,0
|
|
20240806,202900,204134830,4610,4610,4610,4610,0
|
|
20240806,202800,204134830,4610,4610,4610,4610,0
|
|
20240806,202700,204134830,4610,4610,4610,4610,0
|
|
20240806,202600,204134830,4610,4610,4610,4610,0
|
|
20240806,202500,204134830,4610,4610,4610,4610,0
|
|
20240806,202400,204134830,4610,4610,4610,4610,0
|
|
20240806,202300,204134830,4610,4610,4610,4610,0
|
|
20240806,202200,204134830,4610,4610,4610,4610,0
|
|
20240806,202100,204134830,4610,4610,4610,4610,1781
|
|
20240806,202000,204134830,4610,4610,4610,4610,0
|
|
20240806,201900,204134830,4610,4610,4610,4610,0
|
|
20240806,201800,204134830,4610,4610,4610,4610,0
|
|
20240806,201700,204134830,4610,4610,4610,4610,0
|
|
20240806,201600,204134830,4610,4610,4610,4610,0
|
|
20240806,201500,204134830,4610,4610,4610,4610,0
|
|
20240806,201400,204134830,4610,4610,4610,4610,0
|
|
20240806,201300,204134830,4610,4610,4610,4610,0
|
|
20240806,201200,204134830,4610,4610,4610,4610,0
|
|
20240806,201100,204134830,4610,4610,4610,4610,0
|
|
20240806,201000,204134830,4610,4610,4610,4610,0
|
|
20240806,200900,204134830,4610,4610,4610,4610,0
|
|
20240806,200800,204134830,4610,4610,4610,4610,0
|
|
20240806,200700,204134830,4610,4610,4610,4610,0
|
|
20240806,200600,204134830,4610,4610,4610,4610,0
|
|
20240806,200500,204134830,4610,4610,4610,4610,0
|
|
20240806,200400,204134830,4610,4610,4610,4610,0
|
|
20240806,200300,204134830,4610,4610,4610,4610,0
|
|
20240806,200200,204134830,4610,4610,4610,4610,0
|
|
20240806,200100,204134830,4610,4610,4610,4610,0
|
|
20240806,200000,204134830,4610,4610,4610,4610,0
|
|
20240806,195900,204134830,4610,4610,4610,4610,0
|
|
20240806,195800,204134830,4610,4610,4610,4610,0
|
|
20240806,195700,204134830,4610,4610,4610,4610,0
|
|
20240806,195600,204134830,4610,4610,4610,4610,0
|
|
20240806,195500,204134830,4610,4610,4610,4610,0
|
|
20240806,195400,204134830,4610,4610,4610,4610,0
|
|
20240806,195300,204134830,4610,4610,4610,4610,0
|
|
20240806,195200,204134830,4610,4610,4610,4610,0
|
|
20240806,195100,204134830,4610,4610,4610,4610,1781
|
|
20240806,195000,204134830,4610,4610,4610,4610,0
|
|
20240806,194900,204134830,4610,4610,4610,4610,0
|
|
20240806,194800,204134830,4610,4610,4610,4610,0
|
|
20240806,194700,204134830,4610,4610,4610,4610,0
|
|
20240806,194600,204134830,4610,4610,4610,4610,0
|
|
20240806,194500,204134830,4610,4610,4610,4610,0
|
|
20240806,194400,204134830,4610,4610,4610,4610,0
|
|
20240806,194300,204134830,4610,4610,4610,4610,0
|
|
20240806,194200,204134830,4610,4610,4610,4610,0
|
|
20240806,194100,204134830,4610,4610,4610,4610,0
|
|
20240806,194000,204134830,4610,4610,4610,4610,0
|
|
20240806,193900,204134830,4610,4610,4610,4610,0
|
|
20240806,193800,204134830,4610,4610,4610,4610,0
|
|
20240806,193700,204134830,4610,4610,4610,4610,0
|
|
20240806,193600,204134830,4610,4610,4610,4610,0
|
|
20240806,193500,204134830,4610,4610,4610,4610,0
|
|
20240806,193400,204134830,4610,4610,4610,4610,0
|
|
20240806,193300,204134830,4610,4610,4610,4610,0
|
|
20240806,193200,204134830,4610,4610,4610,4610,0
|
|
20240806,193100,204134830,4610,4610,4610,4610,0
|
|
20240806,193000,204134830,4610,4610,4610,4610,0
|
|
20240806,192900,204134830,4610,4610,4610,4610,0
|
|
20240806,192800,204134830,4610,4610,4610,4610,0
|
|
20240806,192700,204134830,4610,4610,4610,4610,0
|
|
20240806,192600,204134830,4610,4610,4610,4610,0
|
|
20240806,192500,204134830,4610,4610,4610,4610,0
|
|
20240806,192400,204134830,4610,4610,4610,4610,0
|
|
20240806,192300,204134830,4610,4610,4610,4610,0
|
|
20240806,192200,204134830,4610,4610,4610,4610,0
|
|
20240806,192100,204134830,4610,4610,4610,4610,1781
|
|
20240806,192000,204134830,4610,4610,4610,4610,0
|
|
20240806,191900,204134830,4610,4610,4610,4610,0
|
|
20240806,191800,204134830,4610,4610,4610,4610,0
|
|
20240806,191700,204134830,4610,4610,4610,4610,0
|
|
20240806,191600,204134830,4610,4610,4610,4610,0
|
|
20240806,191500,204134830,4610,4610,4610,4610,0
|
|
20240806,191400,204134830,4610,4610,4610,4610,0
|
|
20240806,191300,204134830,4610,4610,4610,4610,0
|
|
20240806,191200,204134830,4610,4610,4610,4610,0
|
|
20240806,191100,204134830,4610,4610,4610,4610,0
|
|
20240806,191000,204134830,4610,4610,4610,4610,0
|
|
20240806,190900,204134830,4610,4610,4610,4610,0
|
|
20240806,190800,204134830,4610,4610,4610,4610,0
|
|
20240806,190700,204134830,4610,4610,4610,4610,0
|
|
20240806,190600,204134830,4610,4610,4610,4610,0
|
|
20240806,190500,204134830,4610,4610,4610,4610,0
|
|
20240806,190400,204134830,4610,4610,4610,4610,0
|
|
20240806,190300,204134830,4610,4610,4610,4610,0
|
|
20240806,190200,204134830,4610,4610,4610,4610,0
|
|
20240806,190100,204134830,4610,4610,4610,4610,0
|
|
20240806,190000,204134830,4610,4610,4610,4610,0
|
|
20240806,185900,204134830,4610,4610,4610,4610,0
|
|
20240806,185800,204134830,4610,4610,4610,4610,0
|
|
20240806,185700,204134830,4610,4610,4610,4610,0
|
|
20240806,185600,204134830,4610,4610,4610,4610,0
|
|
20240806,185500,204134830,4610,4610,4610,4610,0
|
|
20240806,185400,204134830,4610,4610,4610,4610,0
|
|
20240806,185300,204134830,4610,4610,4610,4610,0
|
|
20240806,185200,204134830,4610,4610,4610,4610,0
|
|
20240806,185100,204134830,4610,4610,4610,4610,1781
|
|
20240806,185000,204134830,4610,4610,4610,4610,0
|
|
20240806,184900,204134830,4610,4610,4610,4610,0
|
|
20240806,184800,204134830,4610,4610,4610,4610,0
|
|
20240806,184700,204134830,4610,4610,4610,4610,0
|
|
20240806,184600,204134830,4610,4610,4610,4610,0
|
|
20240806,184500,204134830,4610,4610,4610,4610,0
|
|
20240806,184400,204134830,4610,4610,4610,4610,0
|
|
20240806,184300,204134830,4610,4610,4610,4610,0
|
|
20240806,184200,204134830,4610,4610,4610,4610,0
|
|
20240806,184100,204134830,4610,4610,4610,4610,0
|
|
20240806,184000,204134830,4610,4610,4610,4610,0
|
|
20240806,183900,204134830,4610,4610,4610,4610,0
|
|
20240806,183800,204134830,4610,4610,4610,4610,0
|
|
20240806,183700,204134830,4610,4610,4610,4610,0
|
|
20240806,183600,204134830,4610,4610,4610,4610,0
|
|
20240806,183500,204134830,4610,4610,4610,4610,0
|
|
20240806,183400,204134830,4610,4610,4610,4610,0
|
|
20240806,183300,204134830,4610,4610,4610,4610,0
|
|
20240806,183200,204134830,4610,4610,4610,4610,0
|
|
20240806,183100,204134830,4610,4610,4610,4610,0
|
|
20240806,183000,204134830,4610,4610,4610,4610,0
|
|
20240806,182900,204134830,4610,4610,4610,4610,0
|
|
20240806,182800,204134830,4610,4610,4610,4610,0
|
|
20240806,182700,204134830,4610,4610,4610,4610,0
|
|
20240806,182600,204134830,4610,4610,4610,4610,0
|
|
20240806,182500,204134830,4610,4610,4610,4610,0
|
|
20240806,182400,204134830,4610,4610,4610,4610,0
|
|
20240806,182300,204134830,4610,4610,4610,4610,0
|
|
20240806,182200,204134830,4610,4610,4610,4610,0
|
|
20240806,182100,204134830,4610,4610,4610,4610,1781
|
|
20240806,182000,204134830,4610,4610,4610,4610,0
|
|
20240806,181900,204134830,4610,4610,4610,4610,0
|
|
20240806,181800,204134830,4610,4610,4610,4610,0
|
|
20240806,181700,204134830,4610,4610,4610,4610,0
|
|
20240806,181600,204134830,4610,4610,4610,4610,0
|
|
20240806,181500,204134830,4610,4610,4610,4610,0
|
|
20240806,181400,204134830,4610,4610,4610,4610,0
|
|
20240806,181300,204134830,4610,4610,4610,4610,0
|
|
20240806,181200,204134830,4610,4610,4610,4610,0
|
|
20240806,181100,204134830,4610,4610,4610,4610,0
|
|
20240806,181000,204134830,4610,4610,4610,4610,0
|
|
20240806,180900,204134830,4610,4610,4610,4610,0
|
|
20240806,180800,204134830,4610,4610,4610,4610,0
|
|
20240806,180700,204134830,4610,4610,4610,4610,0
|
|
20240806,180600,204134830,4610,4610,4610,4610,0
|
|
20240806,180500,204134830,4610,4610,4610,4610,0
|
|
20240806,180400,204134830,4610,4610,4610,4610,0
|
|
20240806,180300,204134830,4610,4610,4610,4610,0
|
|
20240806,180200,204134830,4610,4610,4610,4610,0
|
|
20240806,180100,204134830,4610,4610,4610,4610,0
|
|
20240806,180000,204134830,4610,4610,4610,4610,0
|
|
20240806,175900,204134830,4610,4610,4610,4610,0
|
|
20240806,175800,204134830,4610,4610,4610,4610,0
|
|
20240806,175700,204134830,4610,4610,4610,4610,0
|
|
20240806,175600,204134830,4610,4610,4610,4610,0
|
|
20240806,175500,204134830,4610,4610,4610,4610,0
|
|
20240806,175400,204134830,4610,4610,4610,4610,0
|
|
20240806,175300,204134830,4610,4610,4610,4610,0
|
|
20240806,175200,204134830,4610,4610,4610,4610,0
|
|
20240806,175100,204134830,4610,4610,4610,4610,1781
|
|
20240806,175000,204134830,4610,4610,4610,4610,0
|
|
20240806,174900,204134830,4610,4610,4610,4610,0
|
|
20240806,174800,204134830,4610,4610,4610,4610,0
|
|
20240806,174700,204134830,4610,4610,4610,4610,0
|
|
20240806,174600,204134830,4610,4610,4610,4610,0
|
|
20240806,174500,204134830,4610,4610,4610,4610,0
|
|
20240806,174400,204134830,4610,4610,4610,4610,0
|
|
20240806,174300,204134830,4610,4610,4610,4610,0
|
|
20240806,174200,204134830,4610,4610,4610,4610,0
|
|
20240806,174100,204134830,4610,4610,4610,4610,0
|
|
20240806,174000,204134830,4610,4610,4610,4610,0
|
|
20240806,173900,204134830,4610,4610,4610,4610,0
|
|
20240806,173800,204134830,4610,4610,4610,4610,0
|
|
20240806,173700,204134830,4610,4610,4610,4610,0
|
|
20240806,173600,204134830,4610,4610,4610,4610,0
|
|
20240806,173500,204134830,4610,4610,4610,4610,0
|
|
20240806,173400,204134830,4610,4610,4610,4610,0
|
|
20240806,173300,204134830,4610,4610,4610,4610,0
|
|
20240806,173200,204134830,4610,4610,4610,4610,0
|
|
20240806,173100,204134830,4610,4610,4610,4610,0
|
|
20240806,173000,204134830,4610,4610,4610,4610,0
|
|
20240806,172900,204134830,4610,4610,4610,4610,0
|
|
20240806,172800,204134830,4610,4610,4610,4610,0
|
|
20240806,172700,204134830,4610,4610,4610,4610,0
|
|
20240806,172600,204134830,4610,4610,4610,4610,0
|
|
20240806,172500,204134830,4610,4610,4610,4610,0
|
|
20240806,172400,204134830,4610,4610,4610,4610,0
|
|
20240806,172300,204134830,4610,4610,4610,4610,0
|
|
20240806,172200,204134830,4610,4610,4610,4610,0
|
|
20240806,172100,204134830,4610,4610,4610,4610,1781
|
|
20240806,172000,204134830,4610,4610,4610,4610,0
|
|
20240806,171900,204134830,4610,4610,4610,4610,0
|
|
20240806,171800,204134830,4610,4610,4610,4610,0
|
|
20240806,171700,204134830,4610,4610,4610,4610,0
|
|
20240806,171600,204134830,4610,4610,4610,4610,0
|
|
20240806,171500,204134830,4610,4610,4610,4610,0
|
|
20240806,171400,204134830,4610,4610,4610,4610,0
|
|
20240806,171300,204134830,4610,4610,4610,4610,0
|
|
20240806,171200,204134830,4610,4610,4610,4610,0
|
|
20240806,171100,204134830,4610,4610,4610,4610,0
|
|
20240806,171000,204134830,4610,4610,4610,4610,0
|
|
20240806,170900,204134830,4610,4610,4610,4610,0
|
|
20240806,170800,204134830,4610,4610,4610,4610,0
|
|
20240806,170700,204134830,4610,4610,4610,4610,0
|
|
20240806,170600,204134830,4610,4610,4610,4610,0
|
|
20240806,170500,204134830,4610,4610,4610,4610,0
|
|
20240806,170400,204134830,4610,4610,4610,4610,0
|
|
20240806,170300,204134830,4610,4610,4610,4610,0
|
|
20240806,170200,204134830,4610,4610,4610,4610,0
|
|
20240806,170100,204134830,4610,4610,4610,4610,0
|
|
20240806,170000,204134830,4610,4610,4610,4610,0
|
|
20240806,165900,204134830,4610,4610,4610,4610,0
|
|
20240806,165800,204134830,4610,4610,4610,4610,0
|
|
20240806,165700,204134830,4610,4610,4610,4610,0
|
|
20240806,165600,204134830,4610,4610,4610,4610,0
|
|
20240806,165500,204134830,4610,4610,4610,4610,0
|
|
20240806,165400,204134830,4610,4610,4610,4610,0
|
|
20240806,165300,204134830,4610,4610,4610,4610,0
|
|
20240806,165200,204134830,4610,4610,4610,4610,0
|
|
20240806,165100,204134830,4610,4610,4610,4610,1781
|
|
20240806,165000,204134830,4610,4610,4610,4610,0
|
|
20240806,164900,204134830,4610,4610,4610,4610,0
|
|
20240806,164800,204134830,4610,4610,4610,4610,0
|
|
20240806,164700,204134830,4610,4610,4610,4610,0
|
|
20240806,164600,204134830,4610,4610,4610,4610,0
|
|
20240806,164500,204134830,4610,4610,4610,4610,0
|
|
20240806,164400,204134830,4610,4610,4610,4610,0
|
|
20240806,164300,204134830,4610,4610,4610,4610,0
|
|
20240806,164200,204134830,4610,4610,4610,4610,0
|
|
20240806,164100,204134830,4610,4610,4610,4610,0
|
|
20240806,164000,204134830,4610,4610,4610,4610,0
|
|
20240806,163900,204134830,4610,4610,4610,4610,0
|
|
20240806,163800,204134830,4610,4610,4610,4610,0
|
|
20240806,163700,204134830,4610,4610,4610,4610,0
|
|
20240806,163600,204134830,4610,4610,4610,4610,0
|
|
20240806,163500,204134830,4610,4610,4610,4610,0
|
|
20240806,163400,204134830,4610,4610,4610,4610,0
|
|
20240806,163300,204134830,4610,4610,4610,4610,0
|
|
20240806,163200,204134830,4610,4610,4610,4610,0
|
|
20240806,163100,204134830,4610,4610,4610,4610,0
|
|
20240806,163000,204134830,4610,4610,4610,4610,0
|
|
20240806,162900,204134830,4610,4610,4610,4610,0
|
|
20240806,162800,204134830,4610,4610,4610,4610,0
|
|
20240806,162700,204134830,4610,4610,4610,4610,0
|
|
20240806,162600,204134830,4610,4610,4610,4610,0
|
|
20240806,162500,204134830,4610,4610,4610,4610,0
|
|
20240806,162400,204134830,4610,4610,4610,4610,0
|
|
20240806,162300,204134830,4610,4610,4610,4610,0
|
|
20240806,162200,204134830,4610,4610,4610,4610,0
|
|
20240806,162100,204134830,4610,4610,4610,4610,1781
|
|
20240806,162000,204134830,4610,4610,4610,4610,0
|
|
20240806,161900,204134830,4610,4610,4610,4610,0
|
|
20240806,161800,204134830,4610,4610,4610,4610,0
|
|
20240806,161700,204134830,4610,4610,4610,4610,0
|
|
20240806,161600,204134830,4610,4610,4610,4610,0
|
|
20240806,161500,204134830,4610,4610,4610,4610,0
|
|
20240806,161400,204134830,4610,4610,4610,4610,0
|
|
20240806,161300,204134830,4610,4610,4610,4610,0
|
|
20240806,161200,204134830,4610,4610,4610,4610,0
|
|
20240806,161100,204134830,4610,4610,4610,4610,0
|
|
20240806,161000,204134830,4610,4610,4610,4610,0
|
|
20240806,160900,204134830,4610,4610,4610,4610,0
|
|
20240806,160800,204134830,4610,4610,4610,4610,0
|
|
20240806,160700,204134830,4610,4610,4610,4610,0
|
|
20240806,160600,204134830,4610,4610,4610,4610,0
|
|
20240806,160500,204134830,4610,4610,4610,4610,0
|
|
20240806,160400,204134830,4610,4610,4610,4610,0
|
|
20240806,160300,204134830,4610,4610,4610,4610,0
|
|
20240806,160200,204134830,4610,4610,4610,4610,0
|
|
20240806,160100,204134830,4610,4610,4610,4610,0
|
|
20240806,160000,204134830,4610,4610,4610,4610,0
|
|
20240806,155900,204134830,4610,4610,4610,4610,0
|
|
20240806,155800,204134830,4610,4610,4610,4610,0
|
|
20240806,155700,204134830,4610,4610,4610,4610,0
|
|
20240806,155600,204134830,4610,4610,4610,4610,0
|
|
20240806,155500,204134830,4610,4610,4610,4610,0
|
|
20240806,155400,204134830,4610,4610,4610,4610,0
|
|
20240806,155300,204134830,4610,4610,4610,4610,0
|
|
20240806,155200,204134830,4610,4610,4610,4610,0
|
|
20240806,155100,204134830,4610,4610,4610,4610,1781
|
|
20240806,155000,204134830,4610,4610,4610,4610,0
|
|
20240806,154900,204134830,4610,4610,4610,4610,0
|
|
20240806,154800,204134830,4610,4610,4610,4610,0
|
|
20240806,154700,204134830,4610,4610,4610,4610,0
|
|
20240806,154600,204134830,4610,4610,4610,4610,0
|
|
20240806,154500,204134830,4610,4610,4610,4610,0
|
|
20240806,154400,204134830,4610,4610,4610,4610,0
|
|
20240806,154300,204134830,4610,4610,4610,4610,0
|
|
20240806,154200,204134830,4610,4610,4610,4610,0
|
|
20240806,154100,204134830,4610,4610,4610,4610,0
|
|
20240806,154000,204134830,4610,4610,4610,4610,0
|
|
20240806,153900,204134830,4610,4610,4610,4610,0
|
|
20240806,153800,204134830,4610,4610,4610,4610,0
|
|
20240806,153700,204134830,4610,4610,4610,4610,0
|
|
20240806,153600,204134830,4610,4610,4610,4610,0
|
|
20240806,153500,204134830,4610,4610,4610,4610,0
|
|
20240806,153400,204134830,4610,4610,4610,4610,0
|
|
20240806,153300,204134830,4610,4610,4610,4610,0
|
|
20240806,153200,204134830,4610,4610,4610,4610,0
|
|
20240806,153100,204134830,4610,4610,4610,4610,0
|
|
20240806,153000,204134830,4610,4610,4610,4610,1781
|
|
20240806,152900,195924420,4600,4600,4600,4600,0
|
|
20240806,152800,195924420,4600,4600,4600,4600,0
|
|
20240806,152700,195924420,4600,4600,4600,4600,0
|
|
20240806,152600,195924420,4600,4600,4600,4600,0
|
|
20240806,152500,195924420,4600,4600,4600,4600,0
|
|
20240806,152400,195924420,4600,4600,4600,4600,0
|
|
20240806,152300,195924420,4600,4600,4600,4600,0
|
|
20240806,152200,195924420,4600,4600,4600,4600,0
|
|
20240806,152100,195924420,4600,4600,4600,4600,0
|
|
20240806,152000,195924420,4600,4600,4600,4600,0
|
|
20240806,151900,195924420,4600,4570,4600,4570,55
|
|
20240806,151800,195673010,4600,4600,4600,4600,0
|
|
20240806,151700,195673010,4600,4570,4600,4570,12
|
|
20240806,151600,195618140,4600,4600,4600,4600,119
|
|
20240806,151500,195070740,4605,4605,4605,4605,0
|
|
20240806,151400,195070740,4605,4605,4605,4605,1
|
|
20240806,151300,195066135,4605,4605,4605,4605,0
|
|
20240806,151200,195066135,4605,4570,4605,4570,31
|
|
20240806,151100,194924430,4605,4605,4605,4605,0
|
|
20240806,151000,194924430,4605,4605,4605,4605,1
|
|
20240806,150900,194919825,4605,4605,4605,4605,0
|
|
20240806,150800,194919825,4605,4570,4605,4570,401
|
|
20240806,150700,193087220,4605,4605,4605,4605,0
|
|
20240806,150600,193087220,4605,4600,4605,4600,148
|
|
20240806,150500,192406415,4565,4565,4565,4565,0
|
|
20240806,150400,192406415,4565,4565,4565,4565,0
|
|
20240806,150300,192406415,4565,4565,4565,4565,0
|
|
20240806,150200,192406415,4565,4565,4565,4565,892
|
|
20240806,150100,188334435,4560,4625,4625,4560,24
|
|
20240806,150000,188224785,4570,4565,4570,4565,237
|
|
20240806,145900,187142380,4560,4560,4560,4560,9
|
|
20240806,145800,187101340,4565,4565,4565,4565,10
|
|
20240806,145700,187055690,4550,4550,4550,4550,0
|
|
20240806,145600,187055690,4550,4550,4550,4550,215
|
|
20240806,145500,186077440,4550,4550,4550,4550,34
|
|
20240806,145400,185922740,4570,4570,4570,4570,0
|
|
20240806,145300,185922740,4570,4555,4570,4555,32
|
|
20240806,145200,185776680,4555,4555,4555,4555,260
|
|
20240806,145100,184592380,4570,4555,4570,4555,174
|
|
20240806,145000,183799570,4565,4565,4565,4565,0
|
|
20240806,144900,183799570,4565,4565,4565,4565,6
|
|
20240806,144800,183772180,4555,4565,4565,4555,192
|
|
20240806,144700,182896980,4565,4565,4565,4565,0
|
|
20240806,144600,182896980,4565,4565,4565,4565,10
|
|
20240806,144500,182851330,4565,4570,4570,4565,70
|
|
20240806,144400,182531730,4570,4570,4570,4570,0
|
|
20240806,144300,182531730,4570,4570,4570,4570,32
|
|
20240806,144200,182385490,4565,4570,4570,4565,18
|
|
20240806,144100,182303275,4570,4570,4570,4570,0
|
|
20240806,144000,182303275,4570,4570,4570,4570,0
|
|
20240806,143900,182303275,4570,4555,4570,4550,431
|
|
20240806,143800,180340100,4550,4550,4550,4550,0
|
|
20240806,143700,180340100,4550,4550,4550,4550,0
|
|
20240806,143600,180340100,4550,4555,4555,4550,32
|
|
20240806,143500,180194380,4555,4555,4555,4555,5
|
|
20240806,143400,180171605,4550,4550,4550,4550,0
|
|
20240806,143300,180171605,4550,4550,4550,4550,0
|
|
20240806,143200,180171605,4550,4550,4550,4550,68
|
|
20240806,143100,179862205,4560,4560,4560,4560,0
|
|
20240806,143000,179862205,4560,4550,4560,4550,306
|
|
20240806,142900,178469655,4550,4545,4550,4545,19
|
|
20240806,142800,178383240,4545,4545,4545,4545,0
|
|
20240806,142700,178383240,4545,4545,4545,4545,4
|
|
20240806,142600,178365060,4545,4545,4545,4545,47
|
|
20240806,142500,178151445,4545,4545,4550,4545,4
|
|
20240806,142400,178133260,4545,4545,4545,4545,0
|
|
20240806,142300,178133260,4545,4545,4545,4545,25
|
|
20240806,142200,178019635,4530,4530,4530,4530,36
|
|
20240806,142100,177856555,4525,4525,4525,4525,0
|
|
20240806,142000,177856555,4525,4525,4525,4525,0
|
|
20240806,141900,177856555,4525,4525,4525,4525,0
|
|
20240806,141800,177856555,4525,4525,4525,4525,0
|
|
20240806,141700,177856555,4525,4525,4525,4525,0
|
|
20240806,141600,177856555,4525,4525,4525,4525,0
|
|
20240806,141500,177856555,4525,4525,4525,4525,0
|
|
20240806,141400,177856555,4525,4525,4525,4525,11
|
|
20240806,141300,177806780,4560,4545,4560,4545,101
|
|
20240806,141200,177346730,4520,4520,4520,4520,0
|
|
20240806,141100,177346730,4520,4520,4520,4520,0
|
|
20240806,141000,177346730,4520,4520,4520,4520,0
|
|
20240806,140900,177346730,4520,4520,4520,4520,101
|
|
20240806,140800,176890210,4550,4550,4550,4550,0
|
|
20240806,140700,176890210,4550,4550,4550,4550,0
|
|
20240806,140600,176890210,4550,4550,4550,4550,0
|
|
20240806,140500,176890210,4550,4550,4550,4550,475
|
|
20240806,140400,174728960,4550,4550,4550,4550,0
|
|
20240806,140300,174728960,4550,4515,4560,4515,695
|
|
20240806,140200,171573310,4515,4500,4515,4500,145
|
|
20240806,140100,170920795,4500,4500,4500,4500,1
|
|
20240806,140000,170916295,4495,4495,4495,4495,318
|
|
20240806,135900,169486885,4490,4490,4490,4490,8
|
|
20240806,135800,169450965,4490,4490,4490,4490,0
|
|
20240806,135700,169450965,4490,4490,4490,4490,0
|
|
20240806,135600,169450965,4490,4490,4490,4490,9
|
|
20240806,135500,169410555,4490,4490,4490,4490,100
|
|
20240806,135400,168961555,4495,4495,4495,4495,1
|
|
20240806,135300,168957060,4495,4495,4495,4495,81
|
|
20240806,135200,168592965,4495,4495,4495,4495,0
|
|
20240806,135100,168592965,4495,4495,4495,4495,0
|
|
20240806,135000,168592965,4495,4495,4495,4495,39
|
|
20240806,134900,168417660,4495,4495,4495,4495,7
|
|
20240806,134800,168386195,4500,4500,4500,4500,1
|
|
20240806,134700,168381695,4495,4495,4495,4495,0
|
|
20240806,134600,168381695,4495,4495,4495,4495,11
|
|
20240806,134500,168332250,4495,4495,4495,4495,0
|
|
20240806,134400,168332250,4495,4495,4495,4495,0
|
|
20240806,134300,168332250,4495,4495,4495,4495,7
|
|
20240806,134200,168300785,4500,4495,4500,4495,71
|
|
20240806,134100,167981635,4495,4495,4495,4495,0
|
|
20240806,134000,167981635,4495,4495,4495,4495,0
|
|
20240806,133900,167981635,4495,4500,4500,4495,15
|
|
20240806,133800,167914185,4500,4500,4500,4500,0
|
|
20240806,133700,167914185,4500,4495,4500,4495,98
|
|
20240806,133600,167473375,4495,4490,4495,4490,8
|
|
20240806,133500,167437450,4495,4495,4495,4495,10
|
|
20240806,133400,167392500,4500,4500,4500,4500,0
|
|
20240806,133300,167392500,4500,4500,4500,4500,0
|
|
20240806,133200,167392500,4500,4490,4500,4490,87
|
|
20240806,133100,167001720,4495,4495,4495,4495,0
|
|
20240806,133000,167001720,4495,4510,4510,4495,50
|
|
20240806,132900,166776955,4500,4505,4505,4500,304
|
|
20240806,132800,165407440,4515,4515,4515,4515,0
|
|
20240806,132700,165407440,4515,4515,4515,4515,66
|
|
20240806,132600,165109450,4520,4520,4520,4520,0
|
|
20240806,132500,165109450,4520,4520,4520,4520,0
|
|
20240806,132400,165109450,4520,4520,4520,4520,1
|
|
20240806,132300,165104930,4505,4515,4515,4505,200
|
|
20240806,132200,164202710,4530,4515,4530,4515,5
|
|
20240806,132100,164180075,4515,4515,4515,4515,0
|
|
20240806,132000,164180075,4515,4515,4515,4515,100
|
|
20240806,131900,163728575,4535,4535,4535,4535,0
|
|
20240806,131800,163728575,4535,4535,4535,4535,1
|
|
20240806,131700,163724040,4515,4515,4515,4515,0
|
|
20240806,131600,163724040,4515,4535,4535,4515,90
|
|
20240806,131500,163316615,4535,4535,4535,4535,9
|
|
20240806,131400,163275800,4535,4535,4535,4535,50
|
|
20240806,131300,163049050,4540,4540,4540,4540,0
|
|
20240806,131200,163049050,4540,4540,4540,4540,1
|
|
20240806,131100,163044510,4540,4540,4540,4540,0
|
|
20240806,131000,163044510,4540,4535,4540,4535,51
|
|
20240806,130900,162813220,4535,4535,4535,4535,9
|
|
20240806,130800,162772405,4540,4540,4540,4540,0
|
|
20240806,130700,162772405,4540,4540,4540,4535,781
|
|
20240806,130600,159227140,4565,4565,4565,4565,1
|
|
20240806,130500,159222575,4570,4570,4570,4570,0
|
|
20240806,130400,159222575,4570,4570,4570,4570,0
|
|
20240806,130300,159222575,4570,4570,4570,4570,0
|
|
20240806,130200,159222575,4570,4570,4570,4570,10
|
|
20240806,130100,159176875,4570,4565,4570,4565,106
|
|
20240806,130000,158692560,4565,4565,4565,4565,1
|
|
20240806,125900,158687995,4570,4570,4570,4570,0
|
|
20240806,125800,158687995,4570,4570,4570,4570,0
|
|
20240806,125700,158687995,4570,4545,4570,4545,221
|
|
20240806,125600,157683525,4540,4545,4545,4540,204
|
|
20240806,125500,156757315,4565,4565,4565,4565,0
|
|
20240806,125400,156757315,4565,4565,4565,4565,1
|
|
20240806,125300,156752750,4570,4570,4570,4570,0
|
|
20240806,125200,156752750,4570,4570,4570,4570,0
|
|
20240806,125100,156752750,4570,4525,4570,4525,405
|
|
20240806,125000,154918065,4525,4520,4525,4515,671
|
|
20240806,124900,151883015,4520,4520,4520,4520,0
|
|
20240806,124800,151883015,4520,4520,4520,4520,1
|
|
20240806,124700,151878495,4515,4515,4515,4515,11
|
|
20240806,124600,151828830,4500,4500,4500,4500,0
|
|
20240806,124500,151828830,4500,4500,4500,4500,0
|
|
20240806,124400,151828830,4500,4510,4510,4500,83
|
|
20240806,124300,151454600,4515,4515,4515,4515,0
|
|
20240806,124200,151454600,4515,4515,4515,4515,1
|
|
20240806,124100,151450085,4510,4515,4515,4510,297
|
|
20240806,124000,150109145,4515,4515,4515,4515,9
|
|
20240806,123900,150068510,4520,4520,4520,4520,1
|
|
20240806,123800,150063990,4510,4510,4510,4510,0
|
|
20240806,123700,150063990,4510,4510,4510,4510,24
|
|
20240806,123600,149955750,4515,4515,4515,4515,1
|
|
20240806,123500,149951235,4520,4520,4520,4520,0
|
|
20240806,123400,149951235,4520,4520,4520,4520,0
|
|
20240806,123300,149951235,4520,4520,4520,4520,0
|
|
20240806,123200,149951235,4520,4510,4520,4510,68
|
|
20240806,123100,149644480,4510,4510,4510,4510,3
|
|
20240806,123000,149630950,4510,4510,4510,4510,1
|
|
20240806,122900,149626440,4515,4515,4515,4515,0
|
|
20240806,122800,149626440,4515,4515,4515,4515,10
|
|
20240806,122700,149581290,4520,4520,4520,4520,0
|
|
20240806,122600,149581290,4520,4500,4520,4500,220
|
|
20240806,122500,148590950,4500,4500,4500,4500,0
|
|
20240806,122400,148590950,4500,4500,4500,4500,1
|
|
20240806,122300,148586450,4490,4490,4490,4490,0
|
|
20240806,122200,148586450,4490,4490,4490,4490,42
|
|
20240806,122100,148397870,4510,4510,4510,4510,0
|
|
20240806,122000,148397870,4510,4510,4510,4510,0
|
|
20240806,121900,148397870,4510,4510,4510,4510,0
|
|
20240806,121800,148397870,4510,4510,4510,4510,1
|
|
20240806,121700,148393360,4520,4520,4520,4520,0
|
|
20240806,121600,148393360,4520,4520,4520,4520,0
|
|
20240806,121500,148393360,4520,4520,4520,4520,0
|
|
20240806,121400,148393360,4520,4520,4520,4520,0
|
|
20240806,121300,148393360,4520,4520,4520,4520,12
|
|
20240806,121200,148339120,4520,4520,4520,4520,1
|
|
20240806,121100,148334600,4525,4525,4525,4525,0
|
|
20240806,121000,148334600,4525,4525,4525,4525,0
|
|
20240806,120900,148334600,4525,4525,4525,4525,0
|
|
20240806,120800,148334600,4525,4525,4525,4525,0
|
|
20240806,120700,148334600,4525,4500,4525,4500,146
|
|
20240806,120600,147677575,4495,4495,4500,4495,50
|
|
20240806,120500,147452820,4500,4500,4500,4500,6
|
|
20240806,120400,147425820,4495,4495,4495,4495,0
|
|
20240806,120300,147425820,4495,4490,4495,4490,93
|
|
20240806,120200,147008025,4490,4490,4490,4490,0
|
|
20240806,120100,147008025,4490,4490,4490,4490,0
|
|
20240806,120000,147008025,4490,4490,4490,4490,1
|
|
20240806,115900,147003535,4485,4485,4485,4485,0
|
|
20240806,115800,147003535,4485,4485,4485,4485,0
|
|
20240806,115700,147003535,4485,4485,4485,4485,19
|
|
20240806,115600,146918320,4480,4480,4480,4480,8
|
|
20240806,115500,146882480,4485,4485,4485,4485,0
|
|
20240806,115400,146882480,4485,4485,4485,4485,50
|
|
20240806,115300,146658230,4480,4480,4480,4480,0
|
|
20240806,115200,146658230,4480,4480,4480,4480,57
|
|
20240806,115100,146402870,4500,4500,4500,4500,0
|
|
20240806,115000,146402870,4500,4500,4500,4500,0
|
|
20240806,114900,146402870,4500,4500,4500,4500,0
|
|
20240806,114800,146402870,4500,4500,4500,4500,15
|
|
20240806,114700,146335370,4500,4485,4500,4485,61
|
|
20240806,114600,146061670,4485,4485,4485,4485,0
|
|
20240806,114500,146061670,4485,4485,4485,4485,0
|
|
20240806,114400,146061670,4485,4485,4485,4485,0
|
|
20240806,114300,146061670,4485,4495,4495,4485,2
|
|
20240806,114200,146052690,4495,4495,4495,4495,1
|
|
20240806,114100,146048195,4490,4485,4490,4485,40
|
|
20240806,114000,145868790,4485,4485,4485,4485,1
|
|
20240806,113900,145864305,4465,4465,4465,4465,1
|
|
20240806,113800,145859840,4490,4490,4490,4490,0
|
|
20240806,113700,145859840,4490,4490,4490,4490,0
|
|
20240806,113600,145859840,4490,4490,4490,4490,0
|
|
20240806,113500,145859840,4490,4490,4490,4490,22
|
|
20240806,113400,145761060,4490,4490,4490,4490,0
|
|
20240806,113300,145761060,4490,4490,4490,4490,0
|
|
20240806,113200,145761060,4490,4480,4490,4480,330
|
|
20240806,113100,144280100,4490,4490,4490,4490,0
|
|
20240806,113000,144280100,4490,4490,4490,4490,0
|
|
20240806,112900,144280100,4490,4490,4490,4490,0
|
|
20240806,112800,144280100,4490,4490,4490,4490,0
|
|
20240806,112700,144280100,4490,4490,4490,4490,0
|
|
20240806,112600,144280100,4490,4470,4490,4470,113
|
|
20240806,112500,143774625,4465,4465,4465,4465,0
|
|
20240806,112400,143774625,4465,4465,4465,4465,0
|
|
20240806,112300,143774625,4465,4465,4470,4465,10
|
|
20240806,112200,143729965,4455,4465,4465,4455,212
|
|
20240806,112100,142783505,4465,4465,4465,4465,0
|
|
20240806,112000,142783505,4465,4470,4470,4465,19
|
|
20240806,111900,142698625,4470,4460,4470,4460,206
|
|
20240806,111800,141778405,4460,4460,4460,4460,0
|
|
20240806,111700,141778405,4460,4460,4460,4460,6
|
|
20240806,111600,141751645,4465,4465,4465,4465,0
|
|
20240806,111500,141751645,4465,4465,4465,4465,4
|
|
20240806,111400,141733785,4460,4460,4460,4460,0
|
|
20240806,111300,141733785,4460,4460,4460,4460,20
|
|
20240806,111200,141644585,4465,4465,4465,4465,15
|
|
20240806,111100,141577610,4470,4470,4470,4470,20
|
|
20240806,111000,141488210,4450,4450,4450,4450,100
|
|
20240806,110900,141043210,4445,4445,4445,4445,0
|
|
20240806,110800,141043210,4445,4445,4445,4445,0
|
|
20240806,110700,141043210,4445,4445,4445,4445,9
|
|
20240806,110600,141003205,4450,4450,4450,4450,22
|
|
20240806,110500,140905305,4450,4445,4450,4445,90
|
|
20240806,110400,140505185,4435,4435,4435,4435,0
|
|
20240806,110300,140505185,4435,4435,4435,4435,0
|
|
20240806,110200,140505185,4435,4450,4450,4435,45
|
|
20240806,110100,140305460,4450,4450,4450,4450,3
|
|
20240806,110000,140292110,4450,4450,4450,4450,0
|
|
20240806,105900,140292110,4450,4450,4450,4450,6
|
|
20240806,105800,140265410,4450,4450,4450,4450,0
|
|
20240806,105700,140265410,4450,4450,4450,4450,0
|
|
20240806,105600,140265410,4450,4450,4450,4450,0
|
|
20240806,105500,140265410,4450,4450,4450,4450,0
|
|
20240806,105400,140265410,4450,4450,4450,4450,30
|
|
20240806,105300,140131910,4450,4450,4450,4450,0
|
|
20240806,105200,140131910,4450,4450,4450,4450,320
|
|
20240806,105100,138707910,4500,4500,4500,4500,0
|
|
20240806,105000,138707910,4500,4500,4500,4500,0
|
|
20240806,104900,138707910,4500,4490,4500,4490,130
|
|
20240806,104800,138123595,4490,4490,4490,4490,43
|
|
20240806,104700,137930525,4480,4480,4480,4480,0
|
|
20240806,104600,137930525,4480,4480,4480,4480,100
|
|
20240806,104500,137482525,4450,4425,4450,4425,157
|
|
20240806,104400,136785450,4375,4370,4375,4370,79
|
|
20240806,104300,136440035,4370,4370,4370,4370,0
|
|
20240806,104200,136440035,4370,4375,4375,4370,1442
|
|
20240806,104100,130138490,4370,4390,4390,4370,1725
|
|
20240806,104000,122567300,4370,4485,4485,4370,1242
|
|
20240806,103900,117111235,4490,4495,4495,4490,123
|
|
20240806,103800,116558855,4500,4500,4500,4500,19
|
|
20240806,103700,116473355,4500,4525,4525,4500,525
|
|
20240806,103600,114110005,4525,4525,4525,4525,2
|
|
20240806,103500,114100955,4530,4530,4530,4530,0
|
|
20240806,103400,114100955,4530,4540,4540,4530,138
|
|
20240806,103300,113475585,4545,4550,4550,4545,33
|
|
20240806,103200,113325505,4550,4570,4570,4550,431
|
|
20240806,103100,111360660,4580,4580,4580,4580,0
|
|
20240806,103000,111360660,4580,4580,4580,4580,49
|
|
20240806,102900,111136240,4585,4595,4595,4585,97
|
|
20240806,102800,110690925,4590,4590,4590,4590,96
|
|
20240806,102700,110250285,4590,4600,4600,4590,203
|
|
20240806,102600,109317265,4600,4605,4605,4600,10
|
|
20240806,102500,109271230,4605,4605,4605,4605,150
|
|
20240806,102400,108580480,4605,4605,4605,4605,13
|
|
20240806,102300,108520615,4605,4610,4610,4605,19
|
|
20240806,102200,108433055,4610,4610,4610,4610,65
|
|
20240806,102100,108133405,4615,4640,4640,4615,61
|
|
20240806,102000,107851865,4620,4625,4625,4620,21
|
|
20240806,101900,107754790,4630,4630,4630,4630,19
|
|
20240806,101800,107666820,4645,4645,4645,4645,2
|
|
20240806,101700,107657530,4630,4630,4630,4630,14
|
|
20240806,101600,107592710,4630,4630,4630,4630,14
|
|
20240806,101500,107527890,4650,4650,4650,4650,1
|
|
20240806,101400,107523240,4645,4645,4645,4645,19
|
|
20240806,101300,107434985,4660,4660,4660,4660,0
|
|
20240806,101200,107434985,4660,4665,4665,4660,2
|
|
20240806,101100,107425660,4665,4630,4665,4630,452
|
|
20240806,101000,105330075,4630,4620,4630,4620,1079
|
|
20240806,100900,100339780,4620,4620,4620,4615,118
|
|
20240806,100800,99794895,4610,4615,4615,4610,110
|
|
20240806,100700,99287300,4615,4625,4630,4615,438
|
|
20240806,100600,97263080,4620,4620,4620,4620,25
|
|
20240806,100500,97147580,4620,4620,4625,4620,51
|
|
20240806,100400,96911955,4625,4625,4625,4625,0
|
|
20240806,100300,96911955,4625,4625,4635,4625,49
|
|
20240806,100200,96685240,4625,4620,4625,4620,125
|
|
20240806,100100,96107250,4625,4625,4625,4625,0
|
|
20240806,100000,96107250,4625,4625,4625,4625,2
|
|
20240806,095900,96098000,4625,4620,4625,4620,9
|
|
20240806,095800,96056380,4620,4620,4620,4620,0
|
|
20240806,095700,96056380,4620,4615,4620,4615,11
|
|
20240806,095600,96005600,4620,4615,4620,4615,98
|
|
20240806,095500,95553325,4615,4615,4615,4615,20
|
|
20240806,095400,95461025,4620,4620,4620,4620,2
|
|
20240806,095300,95451785,4625,4625,4625,4625,0
|
|
20240806,095200,95451785,4625,4620,4625,4620,123
|
|
20240806,095100,94883520,4620,4600,4620,4600,278
|
|
20240806,095000,93602065,4595,4560,4595,4560,219
|
|
20240806,094900,92600660,4600,4600,4605,4555,397
|
|
20240806,094800,90787415,4605,4605,4605,4605,0
|
|
20240806,094700,90787415,4605,4605,4605,4605,1
|
|
20240806,094600,90782810,4610,4610,4610,4610,12
|
|
20240806,094500,90727490,4605,4605,4605,4605,0
|
|
20240806,094400,90727490,4605,4605,4605,4605,19
|
|
20240806,094300,90639995,4615,4615,4615,4615,0
|
|
20240806,094200,90639995,4615,4615,4615,4615,0
|
|
20240806,094100,90639995,4615,4590,4615,4590,261
|
|
20240806,094000,89440230,4600,4595,4620,4590,423
|
|
20240806,093900,87492785,4600,4600,4600,4600,0
|
|
20240806,093800,87492785,4600,4600,4600,4595,53
|
|
20240806,093700,87249240,4585,4605,4605,4585,327
|
|
20240806,093600,85748700,4605,4590,4605,4590,1619
|
|
20240806,093500,78303415,4590,4580,4590,4580,475
|
|
20240806,093400,76125665,4555,4555,4555,4555,8
|
|
20240806,093300,76089225,4580,4575,4580,4555,161
|
|
20240806,093200,75354645,4555,4555,4555,4555,1
|
|
20240806,093100,75350090,4580,4580,4580,4580,0
|
|
20240806,093000,75350090,4580,4580,4580,4580,121
|
|
20240806,092900,74795910,4585,4570,4585,4560,328
|
|
20240806,092800,73296945,4585,4580,4585,4580,166
|
|
20240806,092700,72536660,4580,4575,4580,4545,43
|
|
20240806,092600,72339955,4580,4545,4580,4545,29
|
|
20240806,092500,72207365,4580,4580,4580,4580,4
|
|
20240806,092400,72189045,4585,4585,4585,4585,0
|
|
20240806,092300,72189045,4585,4575,4585,4575,352
|
|
20240806,092200,70578635,4530,4530,4530,4530,20
|
|
20240806,092100,70488035,4575,4565,4575,4565,37
|
|
20240806,092000,70319120,4555,4545,4555,4540,280
|
|
20240806,091900,69044860,4545,4545,4585,4545,100
|
|
20240806,091800,68588600,4585,4585,4585,4585,11
|
|
20240806,091700,68538165,4585,4565,4585,4530,75
|
|
20240806,091600,68195615,4565,4530,4565,4530,1696
|
|
20240806,091500,60510635,4530,4495,4530,4495,471
|
|
20240806,091400,58392755,4490,4490,4490,4490,150
|
|
20240806,091300,57719255,4535,4535,4535,4535,0
|
|
20240806,091200,57719255,4535,4425,4535,4420,350
|
|
20240806,091100,56149110,4535,4535,4535,4535,0
|
|
20240806,091000,56149110,4535,4535,4535,4535,0
|
|
20240806,090900,56149110,4535,4535,4535,4535,1
|
|
20240806,090800,56144575,4505,4470,4505,4470,720
|
|
20240806,090700,52902615,4470,4460,4470,4460,751
|
|
20240806,090600,49546945,4460,4525,4535,4375,993
|
|
20240806,090500,45119140,4525,4515,4525,4515,133
|
|
20240806,090400,44518425,4515,4495,4515,4495,693
|
|
20240806,090300,41400235,4495,4475,4495,4475,73
|
|
20240806,090200,41073305,4475,4475,4475,4430,187
|
|
20240806,090100,40238730,4435,4425,4485,4425,813
|
|
20240806,090000,36625480,4430,4370,4430,4370,8240
|