741 lines
35 KiB
CSV
741 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,211800,157142710,3730,3730,3730,3730,1772
|
|
20240902,211700,157142710,3730,3730,3730,3730,0
|
|
20240902,211600,157142710,3730,3730,3730,3730,0
|
|
20240902,211500,157142710,3730,3730,3730,3730,0
|
|
20240902,211400,157142710,3730,3730,3730,3730,0
|
|
20240902,211300,157142710,3730,3730,3730,3730,0
|
|
20240902,211200,157142710,3730,3730,3730,3730,0
|
|
20240902,211100,157142710,3730,3730,3730,3730,0
|
|
20240902,211000,157142710,3730,3730,3730,3730,0
|
|
20240902,210900,157142710,3730,3730,3730,3730,0
|
|
20240902,210800,157142710,3730,3730,3730,3730,0
|
|
20240902,210700,157142710,3730,3730,3730,3730,0
|
|
20240902,210600,157142710,3730,3730,3730,3730,0
|
|
20240902,210500,157142710,3730,3730,3730,3730,0
|
|
20240902,210400,157142710,3730,3730,3730,3730,0
|
|
20240902,210300,157142710,3730,3730,3730,3730,0
|
|
20240902,210200,157142710,3730,3730,3730,3730,0
|
|
20240902,210100,157142710,3730,3730,3730,3730,0
|
|
20240902,210000,157142710,3730,3730,3730,3730,0
|
|
20240902,205900,157142710,3730,3730,3730,3730,0
|
|
20240902,205800,157142710,3730,3730,3730,3730,0
|
|
20240902,205700,157142710,3730,3730,3730,3730,0
|
|
20240902,205600,157142710,3730,3730,3730,3730,0
|
|
20240902,205500,157142710,3730,3730,3730,3730,0
|
|
20240902,205400,157142710,3730,3730,3730,3730,0
|
|
20240902,205300,157142710,3730,3730,3730,3730,0
|
|
20240902,205200,157142710,3730,3730,3730,3730,0
|
|
20240902,205100,157142710,3730,3730,3730,3730,0
|
|
20240902,205000,157142710,3730,3730,3730,3730,0
|
|
20240902,204900,157142710,3730,3730,3730,3730,0
|
|
20240902,204800,157142710,3730,3730,3730,3730,1772
|
|
20240902,204700,157142710,3730,3730,3730,3730,0
|
|
20240902,204600,157142710,3730,3730,3730,3730,0
|
|
20240902,204500,157142710,3730,3730,3730,3730,0
|
|
20240902,204400,157142710,3730,3730,3730,3730,0
|
|
20240902,204300,157142710,3730,3730,3730,3730,0
|
|
20240902,204200,157142710,3730,3730,3730,3730,0
|
|
20240902,204100,157142710,3730,3730,3730,3730,0
|
|
20240902,204000,157142710,3730,3730,3730,3730,0
|
|
20240902,203900,157142710,3730,3730,3730,3730,0
|
|
20240902,203800,157142710,3730,3730,3730,3730,0
|
|
20240902,203700,157142710,3730,3730,3730,3730,0
|
|
20240902,203600,157142710,3730,3730,3730,3730,0
|
|
20240902,203500,157142710,3730,3730,3730,3730,0
|
|
20240902,203400,157142710,3730,3730,3730,3730,0
|
|
20240902,203300,157142710,3730,3730,3730,3730,0
|
|
20240902,203200,157142710,3730,3730,3730,3730,0
|
|
20240902,203100,157142710,3730,3730,3730,3730,0
|
|
20240902,203000,157142710,3730,3730,3730,3730,0
|
|
20240902,202900,157142710,3730,3730,3730,3730,0
|
|
20240902,202800,157142710,3730,3730,3730,3730,0
|
|
20240902,202700,157142710,3730,3730,3730,3730,0
|
|
20240902,202600,157142710,3730,3730,3730,3730,0
|
|
20240902,202500,157142710,3730,3730,3730,3730,0
|
|
20240902,202400,157142710,3730,3730,3730,3730,0
|
|
20240902,202300,157142710,3730,3730,3730,3730,0
|
|
20240902,202200,157142710,3730,3730,3730,3730,0
|
|
20240902,202100,157142710,3730,3730,3730,3730,0
|
|
20240902,202000,157142710,3730,3730,3730,3730,0
|
|
20240902,201900,157142710,3730,3730,3730,3730,0
|
|
20240902,201800,157142710,3730,3730,3730,3730,1772
|
|
20240902,201700,157142710,3730,3730,3730,3730,0
|
|
20240902,201600,157142710,3730,3730,3730,3730,0
|
|
20240902,201500,157142710,3730,3730,3730,3730,0
|
|
20240902,201400,157142710,3730,3730,3730,3730,0
|
|
20240902,201300,157142710,3730,3730,3730,3730,0
|
|
20240902,201200,157142710,3730,3730,3730,3730,0
|
|
20240902,201100,157142710,3730,3730,3730,3730,0
|
|
20240902,201000,157142710,3730,3730,3730,3730,0
|
|
20240902,200900,157142710,3730,3730,3730,3730,0
|
|
20240902,200800,157142710,3730,3730,3730,3730,0
|
|
20240902,200700,157142710,3730,3730,3730,3730,0
|
|
20240902,200600,157142710,3730,3730,3730,3730,0
|
|
20240902,200500,157142710,3730,3730,3730,3730,0
|
|
20240902,200400,157142710,3730,3730,3730,3730,0
|
|
20240902,200300,157142710,3730,3730,3730,3730,0
|
|
20240902,200200,157142710,3730,3730,3730,3730,0
|
|
20240902,200100,157142710,3730,3730,3730,3730,0
|
|
20240902,200000,157142710,3730,3730,3730,3730,0
|
|
20240902,195900,157142710,3730,3730,3730,3730,0
|
|
20240902,195800,157142710,3730,3730,3730,3730,0
|
|
20240902,195700,157142710,3730,3730,3730,3730,0
|
|
20240902,195600,157142710,3730,3730,3730,3730,0
|
|
20240902,195500,157142710,3730,3730,3730,3730,0
|
|
20240902,195400,157142710,3730,3730,3730,3730,0
|
|
20240902,195300,157142710,3730,3730,3730,3730,0
|
|
20240902,195200,157142710,3730,3730,3730,3730,0
|
|
20240902,195100,157142710,3730,3730,3730,3730,0
|
|
20240902,195000,157142710,3730,3730,3730,3730,0
|
|
20240902,194900,157142710,3730,3730,3730,3730,0
|
|
20240902,194800,157142710,3730,3730,3730,3730,1772
|
|
20240902,194700,157142710,3730,3730,3730,3730,0
|
|
20240902,194600,157142710,3730,3730,3730,3730,0
|
|
20240902,194500,157142710,3730,3730,3730,3730,0
|
|
20240902,194400,157142710,3730,3730,3730,3730,0
|
|
20240902,194300,157142710,3730,3730,3730,3730,0
|
|
20240902,194200,157142710,3730,3730,3730,3730,0
|
|
20240902,194100,157142710,3730,3730,3730,3730,0
|
|
20240902,194000,157142710,3730,3730,3730,3730,0
|
|
20240902,193900,157142710,3730,3730,3730,3730,0
|
|
20240902,193800,157142710,3730,3730,3730,3730,0
|
|
20240902,193700,157142710,3730,3730,3730,3730,0
|
|
20240902,193600,157142710,3730,3730,3730,3730,0
|
|
20240902,193500,157142710,3730,3730,3730,3730,0
|
|
20240902,193400,157142710,3730,3730,3730,3730,0
|
|
20240902,193300,157142710,3730,3730,3730,3730,0
|
|
20240902,193200,157142710,3730,3730,3730,3730,0
|
|
20240902,193100,157142710,3730,3730,3730,3730,0
|
|
20240902,193000,157142710,3730,3730,3730,3730,0
|
|
20240902,192900,157142710,3730,3730,3730,3730,0
|
|
20240902,192800,157142710,3730,3730,3730,3730,0
|
|
20240902,192700,157142710,3730,3730,3730,3730,0
|
|
20240902,192600,157142710,3730,3730,3730,3730,0
|
|
20240902,192500,157142710,3730,3730,3730,3730,0
|
|
20240902,192400,157142710,3730,3730,3730,3730,0
|
|
20240902,192300,157142710,3730,3730,3730,3730,0
|
|
20240902,192200,157142710,3730,3730,3730,3730,0
|
|
20240902,192100,157142710,3730,3730,3730,3730,0
|
|
20240902,192000,157142710,3730,3730,3730,3730,0
|
|
20240902,191900,157142710,3730,3730,3730,3730,0
|
|
20240902,191800,157142710,3730,3730,3730,3730,1772
|
|
20240902,191700,157142710,3730,3730,3730,3730,0
|
|
20240902,191600,157142710,3730,3730,3730,3730,0
|
|
20240902,191500,157142710,3730,3730,3730,3730,0
|
|
20240902,191400,157142710,3730,3730,3730,3730,0
|
|
20240902,191300,157142710,3730,3730,3730,3730,0
|
|
20240902,191200,157142710,3730,3730,3730,3730,0
|
|
20240902,191100,157142710,3730,3730,3730,3730,0
|
|
20240902,191000,157142710,3730,3730,3730,3730,0
|
|
20240902,190900,157142710,3730,3730,3730,3730,0
|
|
20240902,190800,157142710,3730,3730,3730,3730,0
|
|
20240902,190700,157142710,3730,3730,3730,3730,0
|
|
20240902,190600,157142710,3730,3730,3730,3730,0
|
|
20240902,190500,157142710,3730,3730,3730,3730,0
|
|
20240902,190400,157142710,3730,3730,3730,3730,0
|
|
20240902,190300,157142710,3730,3730,3730,3730,0
|
|
20240902,190200,157142710,3730,3730,3730,3730,0
|
|
20240902,190100,157142710,3730,3730,3730,3730,0
|
|
20240902,190000,157142710,3730,3730,3730,3730,0
|
|
20240902,185900,157142710,3730,3730,3730,3730,0
|
|
20240902,185800,157142710,3730,3730,3730,3730,0
|
|
20240902,185700,157142710,3730,3730,3730,3730,0
|
|
20240902,185600,157142710,3730,3730,3730,3730,0
|
|
20240902,185500,157142710,3730,3730,3730,3730,0
|
|
20240902,185400,157142710,3730,3730,3730,3730,0
|
|
20240902,185300,157142710,3730,3730,3730,3730,0
|
|
20240902,185200,157142710,3730,3730,3730,3730,0
|
|
20240902,185100,157142710,3730,3730,3730,3730,0
|
|
20240902,185000,157142710,3730,3730,3730,3730,0
|
|
20240902,184900,157142710,3730,3730,3730,3730,0
|
|
20240902,184800,157142710,3730,3730,3730,3730,1772
|
|
20240902,184700,157142710,3730,3730,3730,3730,0
|
|
20240902,184600,157142710,3730,3730,3730,3730,0
|
|
20240902,184500,157142710,3730,3730,3730,3730,0
|
|
20240902,184400,157142710,3730,3730,3730,3730,0
|
|
20240902,184300,157142710,3730,3730,3730,3730,0
|
|
20240902,184200,157142710,3730,3730,3730,3730,0
|
|
20240902,184100,157142710,3730,3730,3730,3730,0
|
|
20240902,184000,157142710,3730,3730,3730,3730,0
|
|
20240902,183900,157142710,3730,3730,3730,3730,0
|
|
20240902,183800,157142710,3730,3730,3730,3730,0
|
|
20240902,183700,157142710,3730,3730,3730,3730,0
|
|
20240902,183600,157142710,3730,3730,3730,3730,0
|
|
20240902,183500,157142710,3730,3730,3730,3730,0
|
|
20240902,183400,157142710,3730,3730,3730,3730,0
|
|
20240902,183300,157142710,3730,3730,3730,3730,0
|
|
20240902,183200,157142710,3730,3730,3730,3730,0
|
|
20240902,183100,157142710,3730,3730,3730,3730,0
|
|
20240902,183000,157142710,3730,3730,3730,3730,0
|
|
20240902,182900,157142710,3730,3730,3730,3730,0
|
|
20240902,182800,157142710,3730,3730,3730,3730,0
|
|
20240902,182700,157142710,3730,3730,3730,3730,0
|
|
20240902,182600,157142710,3730,3730,3730,3730,0
|
|
20240902,182500,157142710,3730,3730,3730,3730,0
|
|
20240902,182400,157142710,3730,3730,3730,3730,0
|
|
20240902,182300,157142710,3730,3730,3730,3730,0
|
|
20240902,182200,157142710,3730,3730,3730,3730,0
|
|
20240902,182100,157142710,3730,3730,3730,3730,0
|
|
20240902,182000,157142710,3730,3730,3730,3730,0
|
|
20240902,181900,157142710,3730,3730,3730,3730,0
|
|
20240902,181800,157142710,3730,3730,3730,3730,1772
|
|
20240902,181700,157142710,3730,3730,3730,3730,0
|
|
20240902,181600,157142710,3730,3730,3730,3730,0
|
|
20240902,181500,157142710,3730,3730,3730,3730,0
|
|
20240902,181400,157142710,3730,3730,3730,3730,0
|
|
20240902,181300,157142710,3730,3730,3730,3730,0
|
|
20240902,181200,157142710,3730,3730,3730,3730,0
|
|
20240902,181100,157142710,3730,3730,3730,3730,0
|
|
20240902,181000,157142710,3730,3730,3730,3730,0
|
|
20240902,180900,157142710,3730,3730,3730,3730,0
|
|
20240902,180800,157142710,3730,3730,3730,3730,0
|
|
20240902,180700,157142710,3730,3730,3730,3730,0
|
|
20240902,180600,157142710,3730,3730,3730,3730,0
|
|
20240902,180500,157142710,3730,3730,3730,3730,0
|
|
20240902,180400,157142710,3730,3730,3730,3730,0
|
|
20240902,180300,157142710,3730,3730,3730,3730,0
|
|
20240902,180200,157142710,3730,3730,3730,3730,0
|
|
20240902,180100,157142710,3730,3730,3730,3730,0
|
|
20240902,180000,157142710,3730,3730,3730,3730,0
|
|
20240902,175900,157142710,3730,3730,3730,3730,0
|
|
20240902,175800,157142710,3730,3730,3730,3730,0
|
|
20240902,175700,157142710,3730,3730,3730,3730,0
|
|
20240902,175600,157142710,3730,3730,3730,3730,0
|
|
20240902,175500,157142710,3730,3730,3730,3730,0
|
|
20240902,175400,157142710,3730,3730,3730,3730,0
|
|
20240902,175300,157142710,3730,3730,3730,3730,0
|
|
20240902,175200,157142710,3730,3730,3730,3730,0
|
|
20240902,175100,157142710,3730,3730,3730,3730,0
|
|
20240902,175000,157142710,3730,3730,3730,3730,0
|
|
20240902,174900,157142710,3730,3730,3730,3730,0
|
|
20240902,174800,157142710,3730,3730,3730,3730,1772
|
|
20240902,174700,157142710,3730,3730,3730,3730,0
|
|
20240902,174600,157142710,3730,3730,3730,3730,0
|
|
20240902,174500,157142710,3730,3730,3730,3730,0
|
|
20240902,174400,157142710,3730,3730,3730,3730,0
|
|
20240902,174300,157142710,3730,3730,3730,3730,0
|
|
20240902,174200,157142710,3730,3730,3730,3730,0
|
|
20240902,174100,157142710,3730,3730,3730,3730,0
|
|
20240902,174000,157142710,3730,3730,3730,3730,0
|
|
20240902,173900,157142710,3730,3730,3730,3730,0
|
|
20240902,173800,157142710,3730,3730,3730,3730,0
|
|
20240902,173700,157142710,3730,3730,3730,3730,0
|
|
20240902,173600,157142710,3730,3730,3730,3730,0
|
|
20240902,173500,157142710,3730,3730,3730,3730,0
|
|
20240902,173400,157142710,3730,3730,3730,3730,0
|
|
20240902,173300,157142710,3730,3730,3730,3730,0
|
|
20240902,173200,157142710,3730,3730,3730,3730,0
|
|
20240902,173100,157142710,3730,3730,3730,3730,0
|
|
20240902,173000,157142710,3730,3730,3730,3730,0
|
|
20240902,172900,157142710,3730,3730,3730,3730,0
|
|
20240902,172800,157142710,3730,3730,3730,3730,0
|
|
20240902,172700,157142710,3730,3730,3730,3730,0
|
|
20240902,172600,157142710,3730,3730,3730,3730,0
|
|
20240902,172500,157142710,3730,3730,3730,3730,0
|
|
20240902,172400,157142710,3730,3730,3730,3730,0
|
|
20240902,172300,157142710,3730,3730,3730,3730,0
|
|
20240902,172200,157142710,3730,3730,3730,3730,0
|
|
20240902,172100,157142710,3730,3730,3730,3730,0
|
|
20240902,172000,157142710,3730,3730,3730,3730,0
|
|
20240902,171900,157142710,3730,3730,3730,3730,0
|
|
20240902,171800,157142710,3730,3730,3730,3730,1772
|
|
20240902,171700,157142710,3730,3730,3730,3730,0
|
|
20240902,171600,157142710,3730,3730,3730,3730,0
|
|
20240902,171500,157142710,3730,3730,3730,3730,0
|
|
20240902,171400,157142710,3730,3730,3730,3730,0
|
|
20240902,171300,157142710,3730,3730,3730,3730,0
|
|
20240902,171200,157142710,3730,3730,3730,3730,0
|
|
20240902,171100,157142710,3730,3730,3730,3730,0
|
|
20240902,171000,157142710,3730,3730,3730,3730,0
|
|
20240902,170900,157142710,3730,3730,3730,3730,0
|
|
20240902,170800,157142710,3730,3730,3730,3730,0
|
|
20240902,170700,157142710,3730,3730,3730,3730,0
|
|
20240902,170600,157142710,3730,3730,3730,3730,0
|
|
20240902,170500,157142710,3730,3730,3730,3730,0
|
|
20240902,170400,157142710,3730,3730,3730,3730,0
|
|
20240902,170300,157142710,3730,3730,3730,3730,0
|
|
20240902,170200,157142710,3730,3730,3730,3730,0
|
|
20240902,170100,157142710,3730,3730,3730,3730,0
|
|
20240902,170000,157142710,3730,3730,3730,3730,0
|
|
20240902,165900,157142710,3730,3730,3730,3730,0
|
|
20240902,165800,157142710,3730,3730,3730,3730,0
|
|
20240902,165700,157142710,3730,3730,3730,3730,0
|
|
20240902,165600,157142710,3730,3730,3730,3730,0
|
|
20240902,165500,157142710,3730,3730,3730,3730,0
|
|
20240902,165400,157142710,3730,3730,3730,3730,0
|
|
20240902,165300,157142710,3730,3730,3730,3730,0
|
|
20240902,165200,157142710,3730,3730,3730,3730,0
|
|
20240902,165100,157142710,3730,3730,3730,3730,0
|
|
20240902,165000,157142710,3730,3730,3730,3730,0
|
|
20240902,164900,157142710,3730,3730,3730,3730,0
|
|
20240902,164800,157142710,3730,3730,3730,3730,1772
|
|
20240902,164700,157142710,3730,3730,3730,3730,0
|
|
20240902,164600,157142710,3730,3730,3730,3730,0
|
|
20240902,164500,157142710,3730,3730,3730,3730,0
|
|
20240902,164400,157142710,3730,3730,3730,3730,0
|
|
20240902,164300,157142710,3730,3730,3730,3730,0
|
|
20240902,164200,157142710,3730,3730,3730,3730,0
|
|
20240902,164100,157142710,3730,3730,3730,3730,0
|
|
20240902,164000,157142710,3730,3730,3730,3730,0
|
|
20240902,163900,157142710,3730,3730,3730,3730,0
|
|
20240902,163800,157142710,3730,3730,3730,3730,0
|
|
20240902,163700,157142710,3730,3730,3730,3730,0
|
|
20240902,163600,157142710,3730,3730,3730,3730,0
|
|
20240902,163500,157142710,3730,3730,3730,3730,0
|
|
20240902,163400,157142710,3730,3730,3730,3730,0
|
|
20240902,163300,157142710,3730,3730,3730,3730,0
|
|
20240902,163200,157142710,3730,3730,3730,3730,0
|
|
20240902,163100,157142710,3730,3730,3730,3730,0
|
|
20240902,163000,157142710,3730,3730,3730,3730,0
|
|
20240902,162900,157142710,3730,3730,3730,3730,0
|
|
20240902,162800,157142710,3730,3730,3730,3730,0
|
|
20240902,162700,157142710,3730,3730,3730,3730,0
|
|
20240902,162600,157142710,3730,3730,3730,3730,0
|
|
20240902,162500,157142710,3730,3730,3730,3730,0
|
|
20240902,162400,157142710,3730,3730,3730,3730,0
|
|
20240902,162300,157142710,3730,3730,3730,3730,0
|
|
20240902,162200,157142710,3730,3730,3730,3730,0
|
|
20240902,162100,157142710,3730,3730,3730,3730,0
|
|
20240902,162000,157142710,3730,3730,3730,3730,0
|
|
20240902,161900,157142710,3730,3730,3730,3730,0
|
|
20240902,161800,157142710,3730,3730,3730,3730,1772
|
|
20240902,161700,157142710,3730,3730,3730,3730,0
|
|
20240902,161600,157142710,3730,3730,3730,3730,0
|
|
20240902,161500,157142710,3730,3730,3730,3730,0
|
|
20240902,161400,157142710,3730,3730,3730,3730,0
|
|
20240902,161300,157142710,3730,3730,3730,3730,0
|
|
20240902,161200,157142710,3730,3730,3730,3730,0
|
|
20240902,161100,157142710,3730,3730,3730,3730,0
|
|
20240902,161000,157142710,3730,3730,3730,3730,0
|
|
20240902,160900,157142710,3730,3730,3730,3730,0
|
|
20240902,160800,157142710,3730,3730,3730,3730,0
|
|
20240902,160700,157142710,3730,3730,3730,3730,0
|
|
20240902,160600,157142710,3730,3730,3730,3730,0
|
|
20240902,160500,157142710,3730,3730,3730,3730,0
|
|
20240902,160400,157142710,3730,3730,3730,3730,0
|
|
20240902,160300,157142710,3730,3730,3730,3730,0
|
|
20240902,160200,157142710,3730,3730,3730,3730,0
|
|
20240902,160100,157142710,3730,3730,3730,3730,0
|
|
20240902,160000,157142710,3730,3730,3730,3730,0
|
|
20240902,155900,157142710,3730,3730,3730,3730,0
|
|
20240902,155800,157142710,3730,3730,3730,3730,0
|
|
20240902,155700,157142710,3730,3730,3730,3730,0
|
|
20240902,155600,157142710,3730,3730,3730,3730,0
|
|
20240902,155500,157142710,3730,3730,3730,3730,0
|
|
20240902,155400,157142710,3730,3730,3730,3730,0
|
|
20240902,155300,157142710,3730,3730,3730,3730,0
|
|
20240902,155200,157142710,3730,3730,3730,3730,0
|
|
20240902,155100,157142710,3730,3730,3730,3730,0
|
|
20240902,155000,157142710,3730,3730,3730,3730,0
|
|
20240902,154900,157142710,3730,3730,3730,3730,0
|
|
20240902,154800,157142710,3730,3730,3730,3730,1772
|
|
20240902,154700,157142710,3730,3730,3730,3730,0
|
|
20240902,154600,157142710,3730,3730,3730,3730,0
|
|
20240902,154500,157142710,3730,3730,3730,3730,0
|
|
20240902,154400,157142710,3730,3730,3730,3730,0
|
|
20240902,154300,157142710,3730,3730,3730,3730,0
|
|
20240902,154200,157142710,3730,3730,3730,3730,0
|
|
20240902,154100,157142710,3730,3730,3730,3730,0
|
|
20240902,154000,157142710,3730,3730,3730,3730,0
|
|
20240902,153900,157142710,3730,3730,3730,3730,0
|
|
20240902,153800,157142710,3730,3730,3730,3730,0
|
|
20240902,153700,157142710,3730,3730,3730,3730,0
|
|
20240902,153600,157142710,3730,3730,3730,3730,0
|
|
20240902,153500,157142710,3730,3730,3730,3730,0
|
|
20240902,153400,157142710,3730,3730,3730,3730,0
|
|
20240902,153300,157142710,3730,3730,3730,3730,0
|
|
20240902,153200,157142710,3730,3730,3730,3730,0
|
|
20240902,153100,157142710,3730,3730,3730,3730,0
|
|
20240902,153000,157142710,3730,3730,3730,3730,1772
|
|
20240902,152900,150533150,3750,3750,3750,3750,0
|
|
20240902,152800,150533150,3750,3750,3750,3750,0
|
|
20240902,152700,150533150,3750,3750,3750,3750,0
|
|
20240902,152600,150533150,3750,3750,3750,3750,0
|
|
20240902,152500,150533150,3750,3750,3750,3750,0
|
|
20240902,152400,150533150,3750,3750,3750,3750,0
|
|
20240902,152300,150533150,3750,3750,3750,3750,0
|
|
20240902,152200,150533150,3750,3750,3750,3750,0
|
|
20240902,152100,150533150,3750,3750,3750,3750,0
|
|
20240902,152000,150533150,3750,3750,3750,3750,0
|
|
20240902,151900,150533150,3750,3750,3750,3750,0
|
|
20240902,151800,150533150,3750,3750,3750,3750,1
|
|
20240902,151700,150529400,3745,3745,3745,3745,82
|
|
20240902,151600,150222310,3755,3755,3755,3755,0
|
|
20240902,151500,150222310,3755,3755,3755,3755,0
|
|
20240902,151400,150222310,3755,3755,3755,3755,0
|
|
20240902,151300,150222310,3755,3750,3755,3750,3
|
|
20240902,151200,150211055,3755,3755,3755,3755,122
|
|
20240902,151100,149752945,3755,3755,3755,3755,0
|
|
20240902,151000,149752945,3755,3750,3755,3750,61
|
|
20240902,150900,149524190,3755,3755,3755,3755,1
|
|
20240902,150800,149520435,3750,3750,3750,3750,300
|
|
20240902,150700,148395435,3750,3750,3750,3750,506
|
|
20240902,150600,146497935,3750,3750,3750,3750,94
|
|
20240902,150500,146145435,3740,3740,3740,3740,0
|
|
20240902,150400,146145435,3740,3740,3740,3740,0
|
|
20240902,150300,146145435,3740,3740,3740,3740,13
|
|
20240902,150200,146096815,3740,3740,3740,3740,0
|
|
20240902,150100,146096815,3740,3740,3740,3740,0
|
|
20240902,150000,146096815,3740,3740,3740,3740,1
|
|
20240902,145900,146093075,3750,3750,3750,3750,0
|
|
20240902,145800,146093075,3750,3750,3750,3750,1
|
|
20240902,145700,146089325,3730,3730,3730,3730,0
|
|
20240902,145600,146089325,3730,3730,3730,3730,0
|
|
20240902,145500,146089325,3730,3730,3730,3730,0
|
|
20240902,145400,146089325,3730,3740,3740,3730,1000
|
|
20240902,145300,142358705,3745,3745,3745,3745,0
|
|
20240902,145200,142358705,3745,3745,3745,3745,11
|
|
20240902,145100,142317510,3750,3750,3750,3750,0
|
|
20240902,145000,142317510,3750,3750,3755,3750,290
|
|
20240902,144900,141230005,3750,3750,3750,3750,9
|
|
20240902,144800,141196255,3755,3755,3755,3755,0
|
|
20240902,144700,141196255,3755,3755,3755,3755,0
|
|
20240902,144600,141196255,3755,3750,3755,3750,36
|
|
20240902,144500,141061250,3750,3750,3750,3750,1
|
|
20240902,144400,141057500,3740,3740,3740,3740,2000
|
|
20240902,144300,133577500,3740,3740,3740,3740,0
|
|
20240902,144200,133577500,3740,3740,3740,3740,0
|
|
20240902,144100,133577500,3740,3740,3740,3740,200
|
|
20240902,144000,132829500,3740,3740,3740,3740,0
|
|
20240902,143900,132829500,3740,3740,3740,3740,403
|
|
20240902,143800,131322280,3740,3740,3740,3740,0
|
|
20240902,143700,131322280,3740,3740,3740,3740,0
|
|
20240902,143600,131322280,3740,3740,3740,3740,563
|
|
20240902,143500,129216660,3730,3745,3745,3730,3569
|
|
20240902,143400,115886770,3755,3755,3755,3755,0
|
|
20240902,143300,115886770,3755,3755,3755,3755,0
|
|
20240902,143200,115886770,3755,3755,3755,3755,0
|
|
20240902,143100,115886770,3755,3755,3755,3755,0
|
|
20240902,143000,115886770,3755,3755,3755,3755,0
|
|
20240902,142900,115886770,3755,3755,3755,3755,0
|
|
20240902,142800,115886770,3755,3755,3755,3755,0
|
|
20240902,142700,115886770,3755,3755,3755,3755,0
|
|
20240902,142600,115886770,3755,3755,3755,3755,0
|
|
20240902,142500,115886770,3755,3755,3755,3755,1
|
|
20240902,142400,115883015,3745,3745,3745,3745,0
|
|
20240902,142300,115883015,3745,3745,3745,3745,20
|
|
20240902,142200,115808115,3755,3755,3755,3755,1
|
|
20240902,142100,115804360,3750,3750,3750,3750,0
|
|
20240902,142000,115804360,3750,3750,3750,3750,0
|
|
20240902,141900,115804360,3750,3750,3750,3750,0
|
|
20240902,141800,115804360,3750,3750,3750,3750,1
|
|
20240902,141700,115800610,3750,3750,3750,3750,0
|
|
20240902,141600,115800610,3750,3750,3750,3750,5
|
|
20240902,141500,115781860,3750,3750,3750,3750,0
|
|
20240902,141400,115781860,3750,3750,3750,3750,0
|
|
20240902,141300,115781860,3750,3750,3750,3750,0
|
|
20240902,141200,115781860,3750,3750,3750,3750,0
|
|
20240902,141100,115781860,3750,3750,3750,3750,0
|
|
20240902,141000,115781860,3750,3750,3750,3750,0
|
|
20240902,140900,115781860,3750,3750,3750,3750,514
|
|
20240902,140800,113854360,3750,3750,3750,3750,0
|
|
20240902,140700,113854360,3750,3750,3750,3750,0
|
|
20240902,140600,113854360,3750,3745,3750,3745,2
|
|
20240902,140500,113846865,3740,3750,3750,3740,164
|
|
20240902,140400,113233150,3755,3755,3755,3755,0
|
|
20240902,140300,113233150,3755,3755,3755,3755,10
|
|
20240902,140200,113195600,3755,3755,3755,3755,4
|
|
20240902,140100,113180580,3755,3755,3755,3755,0
|
|
20240902,140000,113180580,3755,3755,3755,3755,6
|
|
20240902,135900,113158050,3755,3755,3755,3755,50
|
|
20240902,135800,112970300,3755,3755,3755,3755,1
|
|
20240902,135700,112966545,3755,3755,3755,3755,0
|
|
20240902,135600,112966545,3755,3755,3755,3755,2
|
|
20240902,135500,112959035,3755,3755,3755,3755,6
|
|
20240902,135400,112936505,3755,3755,3755,3755,0
|
|
20240902,135300,112936505,3755,3755,3755,3755,0
|
|
20240902,135200,112936505,3755,3755,3755,3755,0
|
|
20240902,135100,112936505,3755,3755,3755,3755,0
|
|
20240902,135000,112936505,3755,3755,3755,3755,0
|
|
20240902,134900,112936505,3755,3755,3755,3755,0
|
|
20240902,134800,112936505,3755,3755,3755,3755,0
|
|
20240902,134700,112936505,3755,3755,3755,3755,0
|
|
20240902,134600,112936505,3755,3755,3755,3755,1
|
|
20240902,134500,112932750,3750,3755,3755,3750,94
|
|
20240902,134400,112580195,3760,3760,3760,3760,0
|
|
20240902,134300,112580195,3760,3760,3760,3760,0
|
|
20240902,134200,112580195,3760,3760,3760,3760,0
|
|
20240902,134100,112580195,3760,3760,3760,3760,0
|
|
20240902,134000,112580195,3760,3760,3760,3760,0
|
|
20240902,133900,112580195,3760,3760,3760,3760,0
|
|
20240902,133800,112580195,3760,3760,3760,3760,0
|
|
20240902,133700,112580195,3760,3760,3760,3760,0
|
|
20240902,133600,112580195,3760,3760,3760,3760,0
|
|
20240902,133500,112580195,3760,3760,3760,3760,0
|
|
20240902,133400,112580195,3760,3760,3760,3760,0
|
|
20240902,133300,112580195,3760,3760,3760,3760,0
|
|
20240902,133200,112580195,3760,3760,3760,3760,0
|
|
20240902,133100,112580195,3760,3760,3760,3760,0
|
|
20240902,133000,112580195,3760,3760,3760,3760,0
|
|
20240902,132900,112580195,3760,3760,3760,3760,0
|
|
20240902,132800,112580195,3760,3760,3760,3760,0
|
|
20240902,132700,112580195,3760,3760,3760,3760,0
|
|
20240902,132600,112580195,3760,3760,3760,3760,0
|
|
20240902,132500,112580195,3760,3760,3760,3760,1
|
|
20240902,132400,112576435,3750,3750,3750,3750,113
|
|
20240902,132300,112152685,3750,3750,3750,3750,4
|
|
20240902,132200,112137685,3760,3760,3760,3760,0
|
|
20240902,132100,112137685,3760,3760,3760,3760,100
|
|
20240902,132000,111761685,3760,3760,3760,3760,0
|
|
20240902,131900,111761685,3760,3760,3760,3760,1
|
|
20240902,131800,111757925,3755,3755,3755,3755,0
|
|
20240902,131700,111757925,3755,3755,3755,3755,0
|
|
20240902,131600,111757925,3755,3755,3755,3755,161
|
|
20240902,131500,111153370,3765,3765,3765,3765,0
|
|
20240902,131400,111153370,3765,3765,3765,3765,0
|
|
20240902,131300,111153370,3765,3765,3765,3765,1
|
|
20240902,131200,111149605,3765,3765,3765,3765,50
|
|
20240902,131100,110961355,3765,3765,3765,3765,0
|
|
20240902,131000,110961355,3765,3765,3765,3765,1
|
|
20240902,130900,110957590,3765,3760,3765,3760,11
|
|
20240902,130800,110916225,3765,3750,3765,3750,22
|
|
20240902,130700,110833700,3765,3765,3765,3765,0
|
|
20240902,130600,110833700,3765,3765,3765,3765,0
|
|
20240902,130500,110833700,3765,3765,3765,3765,0
|
|
20240902,130400,110833700,3765,3765,3765,3765,0
|
|
20240902,130300,110833700,3765,3765,3765,3765,1
|
|
20240902,130200,110829935,3765,3765,3765,3765,0
|
|
20240902,130100,110829935,3765,3765,3765,3765,0
|
|
20240902,130000,110829935,3765,3765,3765,3765,0
|
|
20240902,125900,110829935,3765,3765,3765,3765,0
|
|
20240902,125800,110829935,3765,3750,3765,3750,6
|
|
20240902,125700,110807420,3750,3750,3750,3750,2
|
|
20240902,125600,110799920,3750,3750,3750,3750,1
|
|
20240902,125500,110796170,3750,3750,3750,3750,0
|
|
20240902,125400,110796170,3750,3750,3750,3750,0
|
|
20240902,125300,110796170,3750,3750,3750,3750,0
|
|
20240902,125200,110796170,3750,3750,3750,3750,200
|
|
20240902,125100,110046170,3750,3750,3750,3750,0
|
|
20240902,125000,110046170,3750,3750,3750,3750,0
|
|
20240902,124900,110046170,3750,3750,3750,3750,0
|
|
20240902,124800,110046170,3750,3750,3750,3750,0
|
|
20240902,124700,110046170,3750,3750,3750,3750,0
|
|
20240902,124600,110046170,3750,3750,3750,3750,0
|
|
20240902,124500,110046170,3750,3750,3750,3750,0
|
|
20240902,124400,110046170,3750,3750,3750,3750,0
|
|
20240902,124300,110046170,3750,3750,3750,3750,0
|
|
20240902,124200,110046170,3750,3750,3750,3750,0
|
|
20240902,124100,110046170,3750,3750,3750,3750,0
|
|
20240902,124000,110046170,3750,3750,3750,3750,0
|
|
20240902,123900,110046170,3750,3750,3750,3750,0
|
|
20240902,123800,110046170,3750,3750,3750,3750,0
|
|
20240902,123700,110046170,3750,3750,3750,3750,0
|
|
20240902,123600,110046170,3750,3750,3750,3750,0
|
|
20240902,123500,110046170,3750,3750,3750,3750,0
|
|
20240902,123400,110046170,3750,3750,3750,3750,0
|
|
20240902,123300,110046170,3750,3750,3750,3750,0
|
|
20240902,123200,110046170,3750,3750,3750,3750,1
|
|
20240902,123100,110042420,3750,3750,3750,3750,0
|
|
20240902,123000,110042420,3750,3750,3750,3750,0
|
|
20240902,122900,110042420,3750,3750,3750,3750,0
|
|
20240902,122800,110042420,3750,3750,3750,3750,0
|
|
20240902,122700,110042420,3750,3750,3750,3750,1
|
|
20240902,122600,110038670,3745,3745,3745,3745,0
|
|
20240902,122500,110038670,3745,3745,3745,3745,0
|
|
20240902,122400,110038670,3745,3745,3745,3745,0
|
|
20240902,122300,110038670,3745,3745,3745,3745,0
|
|
20240902,122200,110038670,3745,3745,3745,3745,1
|
|
20240902,122100,110034925,3750,3750,3750,3750,0
|
|
20240902,122000,110034925,3750,3750,3750,3750,0
|
|
20240902,121900,110034925,3750,3750,3750,3750,0
|
|
20240902,121800,110034925,3750,3750,3750,3750,0
|
|
20240902,121700,110034925,3750,3750,3750,3750,0
|
|
20240902,121600,110034925,3750,3750,3750,3750,0
|
|
20240902,121500,110034925,3750,3750,3750,3750,12
|
|
20240902,121400,109989925,3750,3750,3750,3750,0
|
|
20240902,121300,109989925,3750,3750,3750,3750,3
|
|
20240902,121200,109978675,3750,3750,3750,3750,0
|
|
20240902,121100,109978675,3750,3750,3750,3750,0
|
|
20240902,121000,109978675,3750,3750,3750,3750,0
|
|
20240902,120900,109978675,3750,3750,3750,3750,0
|
|
20240902,120800,109978675,3750,3750,3750,3750,0
|
|
20240902,120700,109978675,3750,3750,3750,3750,1
|
|
20240902,120600,109974925,3750,3750,3750,3750,346
|
|
20240902,120500,108677425,3750,3750,3750,3750,0
|
|
20240902,120400,108677425,3750,3750,3750,3750,1
|
|
20240902,120300,108673675,3745,3745,3745,3745,433
|
|
20240902,120200,107052090,3745,3745,3745,3745,0
|
|
20240902,120100,107052090,3745,3745,3745,3745,0
|
|
20240902,120000,107052090,3745,3745,3745,3745,1
|
|
20240902,115900,107048345,3745,3745,3745,3745,0
|
|
20240902,115800,107048345,3745,3745,3745,3745,0
|
|
20240902,115700,107048345,3745,3745,3745,3745,0
|
|
20240902,115600,107048345,3745,3745,3745,3745,0
|
|
20240902,115500,107048345,3745,3745,3745,3745,0
|
|
20240902,115400,107048345,3745,3745,3745,3745,2
|
|
20240902,115300,107040855,3745,3745,3745,3745,1
|
|
20240902,115200,107037110,3750,3750,3750,3750,0
|
|
20240902,115100,107037110,3750,3750,3750,3750,0
|
|
20240902,115000,107037110,3750,3750,3750,3750,0
|
|
20240902,114900,107037110,3750,3750,3750,3750,1
|
|
20240902,114800,107033360,3750,3750,3750,3750,0
|
|
20240902,114700,107033360,3750,3750,3750,3750,10
|
|
20240902,114600,106995860,3750,3750,3750,3750,0
|
|
20240902,114500,106995860,3750,3750,3750,3750,0
|
|
20240902,114400,106995860,3750,3750,3750,3750,1
|
|
20240902,114300,106992110,3750,3750,3750,3750,0
|
|
20240902,114200,106992110,3750,3750,3750,3750,0
|
|
20240902,114100,106992110,3750,3750,3750,3750,0
|
|
20240902,114000,106992110,3750,3750,3750,3750,0
|
|
20240902,113900,106992110,3750,3750,3750,3750,0
|
|
20240902,113800,106992110,3750,3750,3750,3740,3
|
|
20240902,113700,106980870,3745,3745,3745,3745,0
|
|
20240902,113600,106980870,3745,3745,3745,3745,0
|
|
20240902,113500,106980870,3745,3740,3745,3740,1712
|
|
20240902,113400,100570800,3740,3740,3740,3740,0
|
|
20240902,113300,100570800,3740,3740,3740,3740,0
|
|
20240902,113200,100570800,3740,3740,3740,3740,0
|
|
20240902,113100,100570800,3740,3735,3740,3735,2
|
|
20240902,113000,100563325,3740,3740,3740,3740,0
|
|
20240902,112900,100563325,3740,3740,3740,3740,0
|
|
20240902,112800,100563325,3740,3740,3740,3740,4
|
|
20240902,112700,100548365,3740,3740,3740,3740,0
|
|
20240902,112600,100548365,3740,3740,3740,3740,0
|
|
20240902,112500,100548365,3740,3740,3745,3740,343
|
|
20240902,112400,99265540,3745,3745,3745,3745,500
|
|
20240902,112300,97393040,3745,3765,3765,3745,4556
|
|
20240902,112200,80298080,3775,3770,3775,3770,50
|
|
20240902,112100,80109575,3770,3745,3770,3745,161
|
|
20240902,112000,79503425,3765,3765,3765,3765,1
|
|
20240902,111900,79499660,3755,3750,3755,3750,166
|
|
20240902,111800,78876565,3750,3750,3750,3750,0
|
|
20240902,111700,78876565,3750,3750,3750,3750,0
|
|
20240902,111600,78876565,3750,3745,3750,3745,15
|
|
20240902,111500,78820325,3735,3735,3735,3735,13
|
|
20240902,111400,78771770,3735,3735,3735,3735,0
|
|
20240902,111300,78771770,3735,3740,3745,3735,136
|
|
20240902,111200,78263175,3745,3745,3745,3745,13
|
|
20240902,111100,78214490,3750,3750,3750,3750,22
|
|
20240902,111000,78131990,3750,3750,3750,3750,1
|
|
20240902,110900,78128240,3745,3745,3745,3745,0
|
|
20240902,110800,78128240,3745,3745,3745,3745,27
|
|
20240902,110700,78027125,3750,3750,3750,3750,0
|
|
20240902,110600,78027125,3750,3745,3750,3745,5
|
|
20240902,110500,78008395,3745,3745,3745,3745,20
|
|
20240902,110400,77933495,3745,3745,3745,3745,0
|
|
20240902,110300,77933495,3745,3745,3745,3745,0
|
|
20240902,110200,77933495,3745,3745,3745,3745,17
|
|
20240902,110100,77869830,3745,3745,3745,3745,0
|
|
20240902,110000,77869830,3745,3745,3745,3745,0
|
|
20240902,105900,77869830,3745,3745,3745,3745,175
|
|
20240902,105800,77214455,3745,3745,3745,3745,0
|
|
20240902,105700,77214455,3745,3745,3745,3745,0
|
|
20240902,105600,77214455,3745,3745,3745,3745,1
|
|
20240902,105500,77210710,3740,3745,3745,3740,7
|
|
20240902,105400,77184520,3755,3750,3755,3750,3
|
|
20240902,105300,77173260,3750,3750,3750,3750,1
|
|
20240902,105200,77169510,3740,3740,3740,3740,187
|
|
20240902,105100,76470130,3745,3745,3745,3745,25
|
|
20240902,105000,76376505,3750,3760,3760,3750,508
|
|
20240902,104900,74469095,3765,3765,3765,3765,0
|
|
20240902,104800,74469095,3765,3765,3765,3765,0
|
|
20240902,104700,74469095,3765,3765,3765,3765,0
|
|
20240902,104600,74469095,3765,3765,3765,3765,0
|
|
20240902,104500,74469095,3765,3765,3765,3765,0
|
|
20240902,104400,74469095,3765,3760,3765,3760,106
|
|
20240902,104300,74070525,3765,3765,3765,3765,1
|
|
20240902,104200,74066760,3770,3765,3770,3765,3
|
|
20240902,104100,74055460,3760,3760,3760,3760,0
|
|
20240902,104000,74055460,3760,3760,3760,3760,17
|
|
20240902,103900,73991540,3760,3760,3760,3760,65
|
|
20240902,103800,73747140,3760,3765,3765,3760,101
|
|
20240902,103700,73367360,3775,3775,3775,3775,0
|
|
20240902,103600,73367360,3775,3770,3775,3770,102
|
|
20240902,103500,72982315,3775,3770,3775,3770,16
|
|
20240902,103400,72921925,3770,3770,3770,3770,0
|
|
20240902,103300,72921925,3770,3770,3770,3770,30
|
|
20240902,103200,72808825,3775,3770,3775,3770,6
|
|
20240902,103100,72786200,3770,3770,3770,3770,0
|
|
20240902,103000,72786200,3770,3770,3770,3770,0
|
|
20240902,102900,72786200,3770,3770,3770,3770,0
|
|
20240902,102800,72786200,3770,3770,3775,3770,22
|
|
20240902,102700,72703255,3775,3770,3775,3770,2
|
|
20240902,102600,72695710,3765,3775,3775,3765,374
|
|
20240902,102500,71284010,3780,3780,3780,3780,0
|
|
20240902,102400,71284010,3780,3780,3780,3780,0
|
|
20240902,102300,71284010,3780,3780,3780,3780,0
|
|
20240902,102200,71284010,3780,3780,3780,3780,0
|
|
20240902,102100,71284010,3780,3780,3780,3780,1
|
|
20240902,102000,71280230,3775,3790,3790,3775,9
|
|
20240902,101900,71246240,3770,3770,3800,3770,175
|
|
20240902,101800,70585450,3770,3770,3770,3770,10
|
|
20240902,101700,70547750,3770,3770,3770,3770,0
|
|
20240902,101600,70547750,3770,3770,3770,3770,0
|
|
20240902,101500,70547750,3770,3770,3770,3770,0
|
|
20240902,101400,70547750,3770,3770,3770,3770,0
|
|
20240902,101300,70547750,3770,3770,3770,3770,0
|
|
20240902,101200,70547750,3770,3770,3770,3770,0
|
|
20240902,101100,70547750,3770,3770,3770,3770,0
|
|
20240902,101000,70547750,3770,3770,3770,3770,1
|
|
20240902,100900,70543980,3770,3770,3770,3770,2
|
|
20240902,100800,70536440,3770,3770,3770,3770,0
|
|
20240902,100700,70536440,3770,3760,3770,3760,1596
|
|
20240902,100600,64528575,3760,3760,3760,3760,0
|
|
20240902,100500,64528575,3760,3760,3760,3760,65
|
|
20240902,100400,64284175,3760,3765,3765,3760,11
|
|
20240902,100300,64242810,3765,3765,3765,3765,4
|
|
20240902,100200,64227750,3765,3765,3765,3765,1
|
|
20240902,100100,64223985,3760,3760,3760,3760,0
|
|
20240902,100000,64223985,3760,3760,3760,3760,0
|
|
20240902,095900,64223985,3760,3760,3760,3760,6
|
|
20240902,095800,64201425,3760,3765,3765,3760,1479
|
|
20240902,095700,58639935,3765,3765,3765,3765,494
|
|
20240902,095600,56780025,3765,3770,3770,3765,586
|
|
20240902,095500,54572360,3775,3775,3775,3775,0
|
|
20240902,095400,54572360,3775,3775,3775,3775,0
|
|
20240902,095300,54572360,3775,3775,3775,3775,20
|
|
20240902,095200,54496860,3775,3785,3785,3775,1767
|
|
20240902,095100,47815425,3790,3795,3795,3790,52
|
|
20240902,095000,47618295,3795,3800,3800,3795,21
|
|
20240902,094900,47538550,3805,3805,3805,3805,0
|
|
20240902,094800,47538550,3805,3805,3805,3805,8
|
|
20240902,094700,47508110,3805,3805,3805,3805,5
|
|
20240902,094600,47489085,3810,3790,3810,3790,14
|
|
20240902,094500,47435930,3795,3810,3810,3795,309
|
|
20240902,094400,46261835,3810,3810,3810,3805,231
|
|
20240902,094300,45382825,3810,3805,3810,3805,6
|
|
20240902,094200,45359975,3805,3805,3805,3805,2
|
|
20240902,094100,45352365,3800,3815,3815,3800,51
|
|
20240902,094000,45158345,3810,3810,3815,3810,33
|
|
20240902,093900,45032560,3810,3800,3810,3800,594
|
|
20240902,093800,42770950,3800,3785,3800,3785,1867
|
|
20240902,093700,35689210,3790,3790,3790,3790,0
|
|
20240902,093600,35689210,3790,3790,3790,3790,0
|
|
20240902,093500,35689210,3790,3800,3800,3790,23
|
|
20240902,093400,35601965,3800,3795,3800,3795,365
|
|
20240902,093300,34215470,3795,3795,3795,3795,50
|
|
20240902,093200,34025720,3780,3780,3780,3780,0
|
|
20240902,093100,34025720,3780,3780,3780,3780,9
|
|
20240902,093000,33991700,3780,3780,3780,3780,1
|
|
20240902,092900,33987920,3775,3775,3775,3775,0
|
|
20240902,092800,33987920,3775,3775,3775,3775,100
|
|
20240902,092700,33610420,3770,3770,3770,3770,0
|
|
20240902,092600,33610420,3770,3770,3770,3770,0
|
|
20240902,092500,33610420,3770,3770,3770,3770,36
|
|
20240902,092400,33474700,3775,3775,3775,3775,3
|
|
20240902,092300,33463375,3770,3775,3775,3770,883
|
|
20240902,092200,30130560,3775,3785,3785,3775,49
|
|
20240902,092100,29945575,3775,3775,3775,3775,10
|
|
20240902,092000,29907825,3780,3780,3780,3780,0
|
|
20240902,091900,29907825,3780,3795,3795,3780,213
|
|
20240902,091800,29102670,3795,3795,3795,3795,100
|
|
20240902,091700,28723170,3795,3795,3795,3795,1
|
|
20240902,091600,28719375,3795,3795,3795,3795,1
|
|
20240902,091500,28715580,3780,3780,3780,3780,500
|
|
20240902,091400,26825580,3800,3800,3800,3800,1
|
|
20240902,091300,26821780,3770,3765,3770,3760,1125
|
|
20240902,091200,22580625,3780,3780,3780,3780,0
|
|
20240902,091100,22580625,3780,3785,3785,3780,1193
|
|
20240902,091000,18070740,3785,3785,3785,3785,0
|
|
20240902,090900,18070740,3785,3785,3785,3785,0
|
|
20240902,090800,18070740,3785,3800,3800,3785,511
|
|
20240902,090700,16128955,3800,3800,3800,3800,170
|
|
20240902,090600,15482955,3800,3790,3800,3790,3002
|
|
20240902,090500,4076595,3790,3790,3790,3790,0
|
|
20240902,090400,4076595,3790,3790,3790,3790,30
|
|
20240902,090300,3962895,3790,3790,3790,3790,2
|
|
20240902,090200,3955315,3790,3785,3790,3785,1000
|
|
20240902,090100,165645,3785,3760,3785,3760,38
|
|
20240902,090000,22740,3790,3790,3790,3790,6
|