737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,211400,637689030,3855,3855,3855,3855,5127
|
|
20240802,211300,637689030,3855,3855,3855,3855,0
|
|
20240802,211200,637689030,3855,3855,3855,3855,0
|
|
20240802,211100,637689030,3855,3855,3855,3855,0
|
|
20240802,211000,637689030,3855,3855,3855,3855,0
|
|
20240802,210900,637689030,3855,3855,3855,3855,0
|
|
20240802,210800,637689030,3855,3855,3855,3855,0
|
|
20240802,210700,637689030,3855,3855,3855,3855,0
|
|
20240802,210600,637689030,3855,3855,3855,3855,0
|
|
20240802,210500,637689030,3855,3855,3855,3855,0
|
|
20240802,210400,637689030,3855,3855,3855,3855,0
|
|
20240802,210300,637689030,3855,3855,3855,3855,0
|
|
20240802,210200,637689030,3855,3855,3855,3855,0
|
|
20240802,210100,637689030,3855,3855,3855,3855,0
|
|
20240802,210000,637689030,3855,3855,3855,3855,0
|
|
20240802,205900,637689030,3855,3855,3855,3855,0
|
|
20240802,205800,637689030,3855,3855,3855,3855,0
|
|
20240802,205700,637689030,3855,3855,3855,3855,0
|
|
20240802,205600,637689030,3855,3855,3855,3855,0
|
|
20240802,205500,637689030,3855,3855,3855,3855,0
|
|
20240802,205400,637689030,3855,3855,3855,3855,0
|
|
20240802,205300,637689030,3855,3855,3855,3855,0
|
|
20240802,205200,637689030,3855,3855,3855,3855,0
|
|
20240802,205100,637689030,3855,3855,3855,3855,0
|
|
20240802,205000,637689030,3855,3855,3855,3855,0
|
|
20240802,204900,637689030,3855,3855,3855,3855,0
|
|
20240802,204800,637689030,3855,3855,3855,3855,0
|
|
20240802,204700,637689030,3855,3855,3855,3855,0
|
|
20240802,204600,637689030,3855,3855,3855,3855,0
|
|
20240802,204500,637689030,3855,3855,3855,3855,0
|
|
20240802,204400,637689030,3855,3855,3855,3855,5127
|
|
20240802,204300,637689030,3855,3855,3855,3855,0
|
|
20240802,204200,637689030,3855,3855,3855,3855,0
|
|
20240802,204100,637689030,3855,3855,3855,3855,0
|
|
20240802,204000,637689030,3855,3855,3855,3855,0
|
|
20240802,203900,637689030,3855,3855,3855,3855,0
|
|
20240802,203800,637689030,3855,3855,3855,3855,0
|
|
20240802,203700,637689030,3855,3855,3855,3855,0
|
|
20240802,203600,637689030,3855,3855,3855,3855,0
|
|
20240802,203500,637689030,3855,3855,3855,3855,0
|
|
20240802,203400,637689030,3855,3855,3855,3855,0
|
|
20240802,203300,637689030,3855,3855,3855,3855,0
|
|
20240802,203200,637689030,3855,3855,3855,3855,0
|
|
20240802,203100,637689030,3855,3855,3855,3855,0
|
|
20240802,203000,637689030,3855,3855,3855,3855,0
|
|
20240802,202900,637689030,3855,3855,3855,3855,0
|
|
20240802,202800,637689030,3855,3855,3855,3855,0
|
|
20240802,202700,637689030,3855,3855,3855,3855,0
|
|
20240802,202600,637689030,3855,3855,3855,3855,0
|
|
20240802,202500,637689030,3855,3855,3855,3855,0
|
|
20240802,202400,637689030,3855,3855,3855,3855,0
|
|
20240802,202300,637689030,3855,3855,3855,3855,0
|
|
20240802,202200,637689030,3855,3855,3855,3855,0
|
|
20240802,202100,637689030,3855,3855,3855,3855,0
|
|
20240802,202000,637689030,3855,3855,3855,3855,0
|
|
20240802,201900,637689030,3855,3855,3855,3855,0
|
|
20240802,201800,637689030,3855,3855,3855,3855,0
|
|
20240802,201700,637689030,3855,3855,3855,3855,0
|
|
20240802,201600,637689030,3855,3855,3855,3855,0
|
|
20240802,201500,637689030,3855,3855,3855,3855,0
|
|
20240802,201400,637689030,3855,3855,3855,3855,5127
|
|
20240802,201300,637689030,3855,3855,3855,3855,0
|
|
20240802,201200,637689030,3855,3855,3855,3855,0
|
|
20240802,201100,637689030,3855,3855,3855,3855,0
|
|
20240802,201000,637689030,3855,3855,3855,3855,0
|
|
20240802,200900,637689030,3855,3855,3855,3855,0
|
|
20240802,200800,637689030,3855,3855,3855,3855,0
|
|
20240802,200700,637689030,3855,3855,3855,3855,0
|
|
20240802,200600,637689030,3855,3855,3855,3855,0
|
|
20240802,200500,637689030,3855,3855,3855,3855,0
|
|
20240802,200400,637689030,3855,3855,3855,3855,0
|
|
20240802,200300,637689030,3855,3855,3855,3855,0
|
|
20240802,200200,637689030,3855,3855,3855,3855,0
|
|
20240802,200100,637689030,3855,3855,3855,3855,0
|
|
20240802,200000,637689030,3855,3855,3855,3855,0
|
|
20240802,195900,637689030,3855,3855,3855,3855,0
|
|
20240802,195800,637689030,3855,3855,3855,3855,0
|
|
20240802,195700,637689030,3855,3855,3855,3855,0
|
|
20240802,195600,637689030,3855,3855,3855,3855,0
|
|
20240802,195500,637689030,3855,3855,3855,3855,0
|
|
20240802,195400,637689030,3855,3855,3855,3855,0
|
|
20240802,195300,637689030,3855,3855,3855,3855,0
|
|
20240802,195200,637689030,3855,3855,3855,3855,0
|
|
20240802,195100,637689030,3855,3855,3855,3855,0
|
|
20240802,195000,637689030,3855,3855,3855,3855,0
|
|
20240802,194900,637689030,3855,3855,3855,3855,0
|
|
20240802,194800,637689030,3855,3855,3855,3855,0
|
|
20240802,194700,637689030,3855,3855,3855,3855,0
|
|
20240802,194600,637689030,3855,3855,3855,3855,0
|
|
20240802,194500,637689030,3855,3855,3855,3855,0
|
|
20240802,194400,637689030,3855,3855,3855,3855,5127
|
|
20240802,194300,637689030,3855,3855,3855,3855,0
|
|
20240802,194200,637689030,3855,3855,3855,3855,0
|
|
20240802,194100,637689030,3855,3855,3855,3855,0
|
|
20240802,194000,637689030,3855,3855,3855,3855,0
|
|
20240802,193900,637689030,3855,3855,3855,3855,0
|
|
20240802,193800,637689030,3855,3855,3855,3855,0
|
|
20240802,193700,637689030,3855,3855,3855,3855,0
|
|
20240802,193600,637689030,3855,3855,3855,3855,0
|
|
20240802,193500,637689030,3855,3855,3855,3855,0
|
|
20240802,193400,637689030,3855,3855,3855,3855,0
|
|
20240802,193300,637689030,3855,3855,3855,3855,0
|
|
20240802,193200,637689030,3855,3855,3855,3855,0
|
|
20240802,193100,637689030,3855,3855,3855,3855,0
|
|
20240802,193000,637689030,3855,3855,3855,3855,0
|
|
20240802,192900,637689030,3855,3855,3855,3855,0
|
|
20240802,192800,637689030,3855,3855,3855,3855,0
|
|
20240802,192700,637689030,3855,3855,3855,3855,0
|
|
20240802,192600,637689030,3855,3855,3855,3855,0
|
|
20240802,192500,637689030,3855,3855,3855,3855,0
|
|
20240802,192400,637689030,3855,3855,3855,3855,0
|
|
20240802,192300,637689030,3855,3855,3855,3855,0
|
|
20240802,192200,637689030,3855,3855,3855,3855,0
|
|
20240802,192100,637689030,3855,3855,3855,3855,0
|
|
20240802,192000,637689030,3855,3855,3855,3855,0
|
|
20240802,191900,637689030,3855,3855,3855,3855,0
|
|
20240802,191800,637689030,3855,3855,3855,3855,0
|
|
20240802,191700,637689030,3855,3855,3855,3855,0
|
|
20240802,191600,637689030,3855,3855,3855,3855,0
|
|
20240802,191500,637689030,3855,3855,3855,3855,0
|
|
20240802,191400,637689030,3855,3855,3855,3855,5127
|
|
20240802,191300,637689030,3855,3855,3855,3855,0
|
|
20240802,191200,637689030,3855,3855,3855,3855,0
|
|
20240802,191100,637689030,3855,3855,3855,3855,0
|
|
20240802,191000,637689030,3855,3855,3855,3855,0
|
|
20240802,190900,637689030,3855,3855,3855,3855,0
|
|
20240802,190800,637689030,3855,3855,3855,3855,0
|
|
20240802,190700,637689030,3855,3855,3855,3855,0
|
|
20240802,190600,637689030,3855,3855,3855,3855,0
|
|
20240802,190500,637689030,3855,3855,3855,3855,0
|
|
20240802,190400,637689030,3855,3855,3855,3855,0
|
|
20240802,190300,637689030,3855,3855,3855,3855,0
|
|
20240802,190200,637689030,3855,3855,3855,3855,0
|
|
20240802,190100,637689030,3855,3855,3855,3855,0
|
|
20240802,190000,637689030,3855,3855,3855,3855,0
|
|
20240802,185900,637689030,3855,3855,3855,3855,0
|
|
20240802,185800,637689030,3855,3855,3855,3855,0
|
|
20240802,185700,637689030,3855,3855,3855,3855,0
|
|
20240802,185600,637689030,3855,3855,3855,3855,0
|
|
20240802,185500,637689030,3855,3855,3855,3855,0
|
|
20240802,185400,637689030,3855,3855,3855,3855,0
|
|
20240802,185300,637689030,3855,3855,3855,3855,0
|
|
20240802,185200,637689030,3855,3855,3855,3855,0
|
|
20240802,185100,637689030,3855,3855,3855,3855,0
|
|
20240802,185000,637689030,3855,3855,3855,3855,0
|
|
20240802,184900,637689030,3855,3855,3855,3855,0
|
|
20240802,184800,637689030,3855,3855,3855,3855,0
|
|
20240802,184700,637689030,3855,3855,3855,3855,0
|
|
20240802,184600,637689030,3855,3855,3855,3855,0
|
|
20240802,184500,637689030,3855,3855,3855,3855,0
|
|
20240802,184400,637689030,3855,3855,3855,3855,5127
|
|
20240802,184300,637689030,3855,3855,3855,3855,0
|
|
20240802,184200,637689030,3855,3855,3855,3855,0
|
|
20240802,184100,637689030,3855,3855,3855,3855,0
|
|
20240802,184000,637689030,3855,3855,3855,3855,0
|
|
20240802,183900,637689030,3855,3855,3855,3855,0
|
|
20240802,183800,637689030,3855,3855,3855,3855,0
|
|
20240802,183700,637689030,3855,3855,3855,3855,0
|
|
20240802,183600,637689030,3855,3855,3855,3855,0
|
|
20240802,183500,637689030,3855,3855,3855,3855,0
|
|
20240802,183400,637689030,3855,3855,3855,3855,0
|
|
20240802,183300,637689030,3855,3855,3855,3855,0
|
|
20240802,183200,637689030,3855,3855,3855,3855,0
|
|
20240802,183100,637689030,3855,3855,3855,3855,0
|
|
20240802,183000,637689030,3855,3855,3855,3855,0
|
|
20240802,182900,637689030,3855,3855,3855,3855,0
|
|
20240802,182800,637689030,3855,3855,3855,3855,0
|
|
20240802,182700,637689030,3855,3855,3855,3855,0
|
|
20240802,182600,637689030,3855,3855,3855,3855,0
|
|
20240802,182500,637689030,3855,3855,3855,3855,0
|
|
20240802,182400,637689030,3855,3855,3855,3855,0
|
|
20240802,182300,637689030,3855,3855,3855,3855,0
|
|
20240802,182200,637689030,3855,3855,3855,3855,0
|
|
20240802,182100,637689030,3855,3855,3855,3855,0
|
|
20240802,182000,637689030,3855,3855,3855,3855,0
|
|
20240802,181900,637689030,3855,3855,3855,3855,0
|
|
20240802,181800,637689030,3855,3855,3855,3855,0
|
|
20240802,181700,637689030,3855,3855,3855,3855,0
|
|
20240802,181600,637689030,3855,3855,3855,3855,0
|
|
20240802,181500,637689030,3855,3855,3855,3855,0
|
|
20240802,181400,637689030,3855,3855,3855,3855,5127
|
|
20240802,181300,637689030,3855,3855,3855,3855,0
|
|
20240802,181200,637689030,3855,3855,3855,3855,0
|
|
20240802,181100,637689030,3855,3855,3855,3855,0
|
|
20240802,181000,637689030,3855,3855,3855,3855,0
|
|
20240802,180900,637689030,3855,3855,3855,3855,0
|
|
20240802,180800,637689030,3855,3855,3855,3855,0
|
|
20240802,180700,637689030,3855,3855,3855,3855,0
|
|
20240802,180600,637689030,3855,3855,3855,3855,0
|
|
20240802,180500,637689030,3855,3855,3855,3855,0
|
|
20240802,180400,637689030,3855,3855,3855,3855,0
|
|
20240802,180300,637689030,3855,3855,3855,3855,0
|
|
20240802,180200,637689030,3855,3855,3855,3855,0
|
|
20240802,180100,637689030,3855,3855,3855,3855,0
|
|
20240802,180000,637689030,3855,3855,3855,3855,0
|
|
20240802,175900,637689030,3855,3855,3855,3855,0
|
|
20240802,175800,637689030,3855,3855,3855,3855,0
|
|
20240802,175700,637689030,3855,3855,3855,3855,0
|
|
20240802,175600,637689030,3855,3855,3855,3855,0
|
|
20240802,175500,637689030,3855,3855,3855,3855,0
|
|
20240802,175400,637689030,3855,3855,3855,3855,0
|
|
20240802,175300,637689030,3855,3855,3855,3855,0
|
|
20240802,175200,637689030,3855,3855,3855,3855,0
|
|
20240802,175100,637689030,3855,3855,3855,3855,0
|
|
20240802,175000,637689030,3855,3855,3855,3855,0
|
|
20240802,174900,637689030,3855,3855,3855,3855,0
|
|
20240802,174800,637689030,3855,3855,3855,3855,0
|
|
20240802,174700,637689030,3855,3855,3855,3855,0
|
|
20240802,174600,637689030,3855,3855,3855,3855,0
|
|
20240802,174500,637689030,3855,3855,3855,3855,0
|
|
20240802,174400,637689030,3855,3855,3855,3855,5127
|
|
20240802,174300,637689030,3855,3855,3855,3855,0
|
|
20240802,174200,637689030,3855,3855,3855,3855,0
|
|
20240802,174100,637689030,3855,3855,3855,3855,0
|
|
20240802,174000,637689030,3855,3855,3855,3855,0
|
|
20240802,173900,637689030,3855,3855,3855,3855,0
|
|
20240802,173800,637689030,3855,3855,3855,3855,0
|
|
20240802,173700,637689030,3855,3855,3855,3855,0
|
|
20240802,173600,637689030,3855,3855,3855,3855,0
|
|
20240802,173500,637689030,3855,3855,3855,3855,0
|
|
20240802,173400,637689030,3855,3855,3855,3855,0
|
|
20240802,173300,637689030,3855,3855,3855,3855,0
|
|
20240802,173200,637689030,3855,3855,3855,3855,0
|
|
20240802,173100,637689030,3855,3855,3855,3855,0
|
|
20240802,173000,637689030,3855,3855,3855,3855,0
|
|
20240802,172900,637689030,3855,3855,3855,3855,0
|
|
20240802,172800,637689030,3855,3855,3855,3855,0
|
|
20240802,172700,637689030,3855,3855,3855,3855,0
|
|
20240802,172600,637689030,3855,3855,3855,3855,0
|
|
20240802,172500,637689030,3855,3855,3855,3855,0
|
|
20240802,172400,637689030,3855,3855,3855,3855,0
|
|
20240802,172300,637689030,3855,3855,3855,3855,0
|
|
20240802,172200,637689030,3855,3855,3855,3855,0
|
|
20240802,172100,637689030,3855,3855,3855,3855,0
|
|
20240802,172000,637689030,3855,3855,3855,3855,0
|
|
20240802,171900,637689030,3855,3855,3855,3855,0
|
|
20240802,171800,637689030,3855,3855,3855,3855,0
|
|
20240802,171700,637689030,3855,3855,3855,3855,0
|
|
20240802,171600,637689030,3855,3855,3855,3855,0
|
|
20240802,171500,637689030,3855,3855,3855,3855,0
|
|
20240802,171400,637689030,3855,3855,3855,3855,5127
|
|
20240802,171300,637689030,3855,3855,3855,3855,0
|
|
20240802,171200,637689030,3855,3855,3855,3855,0
|
|
20240802,171100,637689030,3855,3855,3855,3855,0
|
|
20240802,171000,637689030,3855,3855,3855,3855,0
|
|
20240802,170900,637689030,3855,3855,3855,3855,0
|
|
20240802,170800,637689030,3855,3855,3855,3855,0
|
|
20240802,170700,637689030,3855,3855,3855,3855,0
|
|
20240802,170600,637689030,3855,3855,3855,3855,0
|
|
20240802,170500,637689030,3855,3855,3855,3855,0
|
|
20240802,170400,637689030,3855,3855,3855,3855,0
|
|
20240802,170300,637689030,3855,3855,3855,3855,0
|
|
20240802,170200,637689030,3855,3855,3855,3855,0
|
|
20240802,170100,637689030,3855,3855,3855,3855,0
|
|
20240802,170000,637689030,3855,3855,3855,3855,0
|
|
20240802,165900,637689030,3855,3855,3855,3855,0
|
|
20240802,165800,637689030,3855,3855,3855,3855,0
|
|
20240802,165700,637689030,3855,3855,3855,3855,0
|
|
20240802,165600,637689030,3855,3855,3855,3855,0
|
|
20240802,165500,637689030,3855,3855,3855,3855,0
|
|
20240802,165400,637689030,3855,3855,3855,3855,0
|
|
20240802,165300,637689030,3855,3855,3855,3855,0
|
|
20240802,165200,637689030,3855,3855,3855,3855,0
|
|
20240802,165100,637689030,3855,3855,3855,3855,0
|
|
20240802,165000,637689030,3855,3855,3855,3855,0
|
|
20240802,164900,637689030,3855,3855,3855,3855,0
|
|
20240802,164800,637689030,3855,3855,3855,3855,0
|
|
20240802,164700,637689030,3855,3855,3855,3855,0
|
|
20240802,164600,637689030,3855,3855,3855,3855,0
|
|
20240802,164500,637689030,3855,3855,3855,3855,0
|
|
20240802,164400,637689030,3855,3855,3855,3855,5127
|
|
20240802,164300,637689030,3855,3855,3855,3855,0
|
|
20240802,164200,637689030,3855,3855,3855,3855,0
|
|
20240802,164100,637689030,3855,3855,3855,3855,0
|
|
20240802,164000,637689030,3855,3855,3855,3855,0
|
|
20240802,163900,637689030,3855,3855,3855,3855,0
|
|
20240802,163800,637689030,3855,3855,3855,3855,0
|
|
20240802,163700,637689030,3855,3855,3855,3855,0
|
|
20240802,163600,637689030,3855,3855,3855,3855,0
|
|
20240802,163500,637689030,3855,3855,3855,3855,0
|
|
20240802,163400,637689030,3855,3855,3855,3855,0
|
|
20240802,163300,637689030,3855,3855,3855,3855,0
|
|
20240802,163200,637689030,3855,3855,3855,3855,0
|
|
20240802,163100,637689030,3855,3855,3855,3855,0
|
|
20240802,163000,637689030,3855,3855,3855,3855,0
|
|
20240802,162900,637689030,3855,3855,3855,3855,0
|
|
20240802,162800,637689030,3855,3855,3855,3855,0
|
|
20240802,162700,637689030,3855,3855,3855,3855,0
|
|
20240802,162600,637689030,3855,3855,3855,3855,0
|
|
20240802,162500,637689030,3855,3855,3855,3855,0
|
|
20240802,162400,637689030,3855,3855,3855,3855,0
|
|
20240802,162300,637689030,3855,3855,3855,3855,0
|
|
20240802,162200,637689030,3855,3855,3855,3855,0
|
|
20240802,162100,637689030,3855,3855,3855,3855,0
|
|
20240802,162000,637689030,3855,3855,3855,3855,0
|
|
20240802,161900,637689030,3855,3855,3855,3855,0
|
|
20240802,161800,637689030,3855,3855,3855,3855,0
|
|
20240802,161700,637689030,3855,3855,3855,3855,0
|
|
20240802,161600,637689030,3855,3855,3855,3855,0
|
|
20240802,161500,637689030,3855,3855,3855,3855,0
|
|
20240802,161400,637689030,3855,3855,3855,3855,5127
|
|
20240802,161300,637689030,3855,3855,3855,3855,0
|
|
20240802,161200,637689030,3855,3855,3855,3855,0
|
|
20240802,161100,637689030,3855,3855,3855,3855,0
|
|
20240802,161000,637689030,3855,3855,3855,3855,0
|
|
20240802,160900,637689030,3855,3855,3855,3855,0
|
|
20240802,160800,637689030,3855,3855,3855,3855,0
|
|
20240802,160700,637689030,3855,3855,3855,3855,0
|
|
20240802,160600,637689030,3855,3855,3855,3855,0
|
|
20240802,160500,637689030,3855,3855,3855,3855,0
|
|
20240802,160400,637689030,3855,3855,3855,3855,0
|
|
20240802,160300,637689030,3855,3855,3855,3855,0
|
|
20240802,160200,637689030,3855,3855,3855,3855,0
|
|
20240802,160100,637689030,3855,3855,3855,3855,0
|
|
20240802,160000,637689030,3855,3855,3855,3855,0
|
|
20240802,155900,637689030,3855,3855,3855,3855,0
|
|
20240802,155800,637689030,3855,3855,3855,3855,0
|
|
20240802,155700,637689030,3855,3855,3855,3855,0
|
|
20240802,155600,637689030,3855,3855,3855,3855,0
|
|
20240802,155500,637689030,3855,3855,3855,3855,0
|
|
20240802,155400,637689030,3855,3855,3855,3855,0
|
|
20240802,155300,637689030,3855,3855,3855,3855,0
|
|
20240802,155200,637689030,3855,3855,3855,3855,0
|
|
20240802,155100,637689030,3855,3855,3855,3855,0
|
|
20240802,155000,637689030,3855,3855,3855,3855,0
|
|
20240802,154900,637689030,3855,3855,3855,3855,0
|
|
20240802,154800,637689030,3855,3855,3855,3855,0
|
|
20240802,154700,637689030,3855,3855,3855,3855,0
|
|
20240802,154600,637689030,3855,3855,3855,3855,0
|
|
20240802,154500,637689030,3855,3855,3855,3855,0
|
|
20240802,154400,637689030,3855,3855,3855,3855,5127
|
|
20240802,154300,637689030,3855,3855,3855,3855,0
|
|
20240802,154200,637689030,3855,3855,3855,3855,0
|
|
20240802,154100,637689030,3855,3855,3855,3855,0
|
|
20240802,154000,637689030,3855,3855,3855,3855,0
|
|
20240802,153900,637689030,3855,3855,3855,3855,0
|
|
20240802,153800,637689030,3855,3855,3855,3855,0
|
|
20240802,153700,637689030,3855,3855,3855,3855,0
|
|
20240802,153600,637689030,3855,3855,3855,3855,0
|
|
20240802,153500,637689030,3855,3855,3855,3855,0
|
|
20240802,153400,637689030,3855,3855,3855,3855,0
|
|
20240802,153300,637689030,3855,3855,3855,3855,0
|
|
20240802,153200,637689030,3855,3855,3855,3855,0
|
|
20240802,153100,637689030,3855,3855,3855,3855,0
|
|
20240802,153000,637689030,3855,3855,3855,3855,5127
|
|
20240802,152900,617924445,3860,3860,3860,3860,0
|
|
20240802,152800,617924445,3860,3860,3860,3860,0
|
|
20240802,152700,617924445,3860,3860,3860,3860,0
|
|
20240802,152600,617924445,3860,3860,3860,3860,0
|
|
20240802,152500,617924445,3860,3860,3860,3860,0
|
|
20240802,152400,617924445,3860,3860,3860,3860,0
|
|
20240802,152300,617924445,3860,3860,3860,3860,0
|
|
20240802,152200,617924445,3860,3860,3860,3860,0
|
|
20240802,152100,617924445,3860,3860,3860,3860,0
|
|
20240802,152000,617924445,3860,3860,3860,3860,0
|
|
20240802,151900,617924445,3860,3860,3860,3855,99
|
|
20240802,151800,617542325,3855,3860,3860,3855,651
|
|
20240802,151700,615029715,3860,3860,3860,3860,33
|
|
20240802,151600,614902335,3870,3870,3870,3870,8
|
|
20240802,151500,614871375,3860,3860,3860,3860,164
|
|
20240802,151400,614238335,3855,3860,3860,3855,300
|
|
20240802,151300,613080835,3855,3855,3855,3855,220
|
|
20240802,151200,612232735,3855,3855,3855,3855,350
|
|
20240802,151100,610883485,3855,3855,3855,3855,148
|
|
20240802,151000,610312945,3870,3870,3870,3870,0
|
|
20240802,150900,610312945,3870,3870,3870,3870,10
|
|
20240802,150800,610274245,3850,3865,3870,3850,1750
|
|
20240802,150700,603525400,3865,3865,3865,3865,10
|
|
20240802,150600,603486750,3855,3855,3855,3855,386
|
|
20240802,150500,601998720,3855,3855,3855,3855,349
|
|
20240802,150400,600653325,3875,3870,3875,3850,1020
|
|
20240802,150300,596721115,3875,3875,3875,3875,300
|
|
20240802,150200,595558615,3870,3870,3870,3870,0
|
|
20240802,150100,595558615,3870,3875,3875,3870,296
|
|
20240802,150000,594413065,3875,3875,3875,3875,39
|
|
20240802,145900,594261940,3875,3875,3875,3870,227
|
|
20240802,145800,593383315,3875,3875,3875,3875,10
|
|
20240802,145700,593344565,3870,3870,3870,3870,0
|
|
20240802,145600,593344565,3870,3875,3875,3870,140
|
|
20240802,145500,592802565,3870,3870,3870,3870,364
|
|
20240802,145400,591393885,3870,3870,3870,3870,500
|
|
20240802,145300,589458885,3860,3860,3860,3860,0
|
|
20240802,145200,589458885,3860,3860,3860,3860,0
|
|
20240802,145100,589458885,3860,3860,3860,3860,386
|
|
20240802,145000,587968925,3860,3860,3860,3860,100
|
|
20240802,144900,587582925,3855,3865,3865,3855,763
|
|
20240802,144800,584636020,3860,3860,3860,3860,164
|
|
20240802,144700,584002980,3860,3860,3860,3860,500
|
|
20240802,144600,582072980,3850,3850,3850,3850,386
|
|
20240802,144500,580586880,3850,3850,3850,3845,2283
|
|
20240802,144400,571799255,3845,3845,3845,3845,315
|
|
20240802,144300,570588080,3845,3845,3850,3845,295
|
|
20240802,144200,569453305,3850,3845,3850,3845,1501
|
|
20240802,144100,563674560,3845,3845,3845,3845,1164
|
|
20240802,144000,559198980,3850,3850,3850,3850,2
|
|
20240802,143900,559191280,3850,3850,3850,3850,100
|
|
20240802,143800,558806280,3850,3850,3850,3845,204
|
|
20240802,143700,558021860,3850,3850,3850,3850,304
|
|
20240802,143600,556851460,3850,3850,3850,3850,86
|
|
20240802,143500,556520360,3850,3850,3850,3850,100
|
|
20240802,143400,556135360,3850,3850,3855,3850,5589
|
|
20240802,143300,534615210,3855,3860,3860,3855,797
|
|
20240802,143200,531542675,3860,3865,3865,3860,1962
|
|
20240802,143100,523969275,3870,3870,3870,3870,0
|
|
20240802,143000,523969275,3870,3870,3870,3860,2327
|
|
20240802,142900,514977470,3870,3870,3870,3870,1396
|
|
20240802,142800,509574950,3870,3865,3870,3865,1232
|
|
20240802,142700,504810400,3865,3865,3865,3865,522
|
|
20240802,142600,502792870,3870,3865,3870,3865,6
|
|
20240802,142500,502769675,3865,3875,3875,3865,369
|
|
20240802,142400,501341650,3875,3875,3875,3875,30
|
|
20240802,142300,501225400,3870,3870,3870,3870,149
|
|
20240802,142200,500648770,3870,3875,3875,3870,1212
|
|
20240802,142100,495957730,3880,3880,3880,3880,70
|
|
20240802,142000,495686130,3880,3880,3880,3880,151
|
|
20240802,141900,495100250,3880,3880,3880,3880,451
|
|
20240802,141800,493350370,3870,3870,3870,3870,438
|
|
20240802,141700,491655310,3870,3870,3870,3870,3018
|
|
20240802,141600,479975650,3880,3880,3880,3880,111
|
|
20240802,141500,479544970,3880,3875,3880,3875,44
|
|
20240802,141400,479374270,3875,3875,3875,3875,3226
|
|
20240802,141300,466873520,3870,3875,3875,3870,450
|
|
20240802,141200,465131925,3875,3875,3875,3875,23
|
|
20240802,141100,465042800,3880,3880,3880,3880,100
|
|
20240802,141000,464654800,3875,3875,3875,3875,0
|
|
20240802,140900,464654800,3875,3875,3875,3875,209
|
|
20240802,140800,463844925,3880,3880,3880,3880,0
|
|
20240802,140700,463844925,3880,3880,3880,3880,40
|
|
20240802,140600,463689725,3880,3880,3880,3880,0
|
|
20240802,140500,463689725,3880,3880,3880,3880,0
|
|
20240802,140400,463689725,3880,3875,3880,3875,983
|
|
20240802,140300,459880400,3880,3880,3880,3875,4630
|
|
20240802,140200,441936565,3880,3880,3880,3880,180
|
|
20240802,140100,441238165,3885,3885,3885,3885,1
|
|
20240802,140000,441234280,3885,3885,3885,3885,69
|
|
20240802,135900,440966215,3875,3875,3875,3875,0
|
|
20240802,135800,440966215,3875,3875,3875,3875,0
|
|
20240802,135700,440966215,3875,3875,3875,3875,0
|
|
20240802,135600,440966215,3875,3875,3875,3875,40
|
|
20240802,135500,440811215,3875,3875,3875,3875,775
|
|
20240802,135400,437808090,3880,3880,3880,3880,200
|
|
20240802,135300,437032090,3890,3890,3890,3890,0
|
|
20240802,135200,437032090,3890,3890,3890,3890,0
|
|
20240802,135100,437032090,3890,3890,3890,3890,25
|
|
20240802,135000,436934840,3875,3875,3875,3875,0
|
|
20240802,134900,436934840,3875,3880,3880,3875,1060
|
|
20240802,134800,432825715,3880,3880,3880,3880,675
|
|
20240802,134700,430206715,3880,3875,3880,3875,292
|
|
20240802,134600,429074465,3875,3875,3875,3875,1788
|
|
20240802,134500,422145965,3870,3870,3870,3870,0
|
|
20240802,134400,422145965,3870,3870,3870,3870,0
|
|
20240802,134300,422145965,3870,3880,3880,3870,1083
|
|
20240802,134200,417950005,3870,3870,3870,3870,0
|
|
20240802,134100,417950005,3870,3870,3870,3870,0
|
|
20240802,134000,417950005,3870,3870,3870,3870,0
|
|
20240802,133900,417950005,3870,3880,3885,3870,1526
|
|
20240802,133800,412037110,3885,3885,3885,3885,0
|
|
20240802,133700,412037110,3885,3885,3885,3885,39
|
|
20240802,133600,411885595,3885,3885,3885,3885,0
|
|
20240802,133500,411885595,3885,3890,3890,3885,250
|
|
20240802,133400,410913595,3885,3885,3885,3885,121
|
|
20240802,133300,410443510,3885,3885,3885,3885,0
|
|
20240802,133200,410443510,3885,3885,3885,3885,401
|
|
20240802,133100,408885625,3885,3885,3885,3885,0
|
|
20240802,133000,408885625,3885,3885,3885,3885,4
|
|
20240802,132900,408870085,3885,3885,3890,3885,253
|
|
20240802,132800,407887165,3885,3885,3885,3885,0
|
|
20240802,132700,407887165,3885,3885,3885,3885,56
|
|
20240802,132600,407669605,3885,3885,3885,3885,180
|
|
20240802,132500,406970305,3885,3885,3885,3885,127
|
|
20240802,132400,406476910,3890,3890,3890,3890,0
|
|
20240802,132300,406476910,3890,3890,3890,3890,0
|
|
20240802,132200,406476910,3890,3890,3890,3890,1
|
|
20240802,132100,406473020,3875,3885,3885,3875,2609
|
|
20240802,132000,396354170,3885,3885,3885,3885,0
|
|
20240802,131900,396354170,3885,3885,3885,3885,500
|
|
20240802,131800,394411670,3890,3890,3890,3890,108
|
|
20240802,131700,393991550,3890,3890,3890,3890,0
|
|
20240802,131600,393991550,3890,3885,3890,3885,550
|
|
20240802,131500,391854550,3890,3890,3890,3890,257
|
|
20240802,131400,390854820,3890,3890,3890,3890,10
|
|
20240802,131300,390815920,3885,3885,3885,3885,0
|
|
20240802,131200,390815920,3885,3885,3885,3885,465
|
|
20240802,131100,389009395,3885,3885,3885,3885,0
|
|
20240802,131000,389009395,3885,3895,3895,3885,754
|
|
20240802,130900,386072860,3910,3910,3910,3895,55
|
|
20240802,130800,385857855,3910,3910,3910,3910,0
|
|
20240802,130700,385857855,3910,3900,3910,3900,89
|
|
20240802,130600,385510735,3895,3895,3895,3895,0
|
|
20240802,130500,385510735,3895,3895,3895,3895,0
|
|
20240802,130400,385510735,3895,3895,3895,3895,0
|
|
20240802,130300,385510735,3895,3895,3895,3895,0
|
|
20240802,130200,385510735,3895,3895,3895,3895,99
|
|
20240802,130100,385125130,3895,3895,3895,3895,0
|
|
20240802,130000,385125130,3895,3895,3895,3895,0
|
|
20240802,125900,385125130,3895,3885,3895,3885,2
|
|
20240802,125800,385117350,3895,3895,3895,3895,0
|
|
20240802,125700,385117350,3895,3895,3895,3895,0
|
|
20240802,125600,385117350,3895,3895,3895,3895,0
|
|
20240802,125500,385117350,3895,3895,3895,3895,24
|
|
20240802,125400,385023870,3895,3895,3895,3895,1
|
|
20240802,125300,385019975,3895,3895,3895,3895,2
|
|
20240802,125200,385012185,3890,3895,3895,3890,508
|
|
20240802,125100,383036025,3885,3900,3900,3885,530
|
|
20240802,125000,380969475,3910,3910,3910,3910,0
|
|
20240802,124900,380969475,3910,3905,3910,3905,574
|
|
20240802,124800,378726500,3905,3905,3905,3905,0
|
|
20240802,124700,378726500,3905,3905,3905,3905,0
|
|
20240802,124600,378726500,3905,3905,3905,3905,0
|
|
20240802,124500,378726500,3905,3905,3905,3905,100
|
|
20240802,124400,378336000,3905,3905,3905,3905,159
|
|
20240802,124300,377715105,3890,3905,3905,3890,356
|
|
20240802,124200,376330140,3900,3900,3900,3900,0
|
|
20240802,124100,376330140,3900,3900,3900,3900,3000
|
|
20240802,124000,364630140,3900,3900,3900,3900,0
|
|
20240802,123900,364630140,3900,3895,3900,3895,465
|
|
20240802,123800,362817140,3900,3900,3900,3900,0
|
|
20240802,123700,362817140,3900,3900,3900,3900,116
|
|
20240802,123600,362364740,3900,3900,3900,3900,33
|
|
20240802,123500,362236040,3900,3900,3900,3900,0
|
|
20240802,123400,362236040,3900,3900,3900,3900,8
|
|
20240802,123300,362204840,3890,3890,3890,3890,202
|
|
20240802,123200,361419060,3890,3890,3890,3890,0
|
|
20240802,123100,361419060,3890,3890,3890,3890,0
|
|
20240802,123000,361419060,3890,3890,3890,3890,0
|
|
20240802,122900,361419060,3890,3890,3890,3890,2
|
|
20240802,122800,361411280,3880,3880,3880,3880,95
|
|
20240802,122700,361042680,3880,3885,3885,3875,1314
|
|
20240802,122600,355943285,3890,3890,3890,3890,43
|
|
20240802,122500,355776015,3890,3890,3890,3890,57
|
|
20240802,122400,355554285,3895,3895,3895,3895,1034
|
|
20240802,122300,351526855,3895,3895,3895,3895,2
|
|
20240802,122200,351519065,3880,3880,3880,3880,0
|
|
20240802,122100,351519065,3880,3880,3880,3880,0
|
|
20240802,122000,351519065,3880,3880,3880,3880,0
|
|
20240802,121900,351519065,3880,3880,3880,3880,124
|
|
20240802,121800,351037945,3880,3880,3880,3880,245
|
|
20240802,121700,350087345,3880,3880,3880,3880,0
|
|
20240802,121600,350087345,3880,3890,3890,3880,4138
|
|
20240802,121500,334023160,3895,3895,3895,3895,0
|
|
20240802,121400,334023160,3895,3895,3895,3890,197
|
|
20240802,121300,333256045,3895,3895,3895,3895,113
|
|
20240802,121200,332815910,3895,3895,3895,3895,0
|
|
20240802,121100,332815910,3895,3895,3895,3895,10
|
|
20240802,121000,332776960,3895,3895,3895,3895,14
|
|
20240802,120900,332722430,3895,3895,3895,3895,0
|
|
20240802,120800,332722430,3895,3895,3895,3895,2
|
|
20240802,120700,332714640,3895,3885,3895,3885,120
|
|
20240802,120600,332248040,3885,3885,3885,3885,0
|
|
20240802,120500,332248040,3885,3885,3885,3885,0
|
|
20240802,120400,332248040,3885,3885,3885,3885,0
|
|
20240802,120300,332248040,3885,3885,3885,3885,0
|
|
20240802,120200,332248040,3885,3895,3895,3885,204
|
|
20240802,120100,331455315,3895,3895,3895,3895,0
|
|
20240802,120000,331455315,3895,3895,3895,3895,300
|
|
20240802,115900,330286815,3895,3890,3895,3890,500
|
|
20240802,115800,328339725,3885,3885,3885,3885,0
|
|
20240802,115700,328339725,3885,3885,3885,3885,0
|
|
20240802,115600,328339725,3885,3885,3885,3885,191
|
|
20240802,115500,327597690,3885,3885,3885,3885,0
|
|
20240802,115400,327597690,3885,3885,3885,3880,41
|
|
20240802,115300,327438435,3885,3885,3885,3885,0
|
|
20240802,115200,327438435,3885,3890,3890,3885,482
|
|
20240802,115100,325563850,3885,3885,3885,3885,11
|
|
20240802,115000,325521115,3885,3885,3885,3885,200
|
|
20240802,114900,324744115,3885,3880,3885,3875,2801
|
|
20240802,114800,313881325,3880,3885,3885,3880,341
|
|
20240802,114700,312557040,3885,3885,3885,3885,180
|
|
20240802,114600,311857740,3880,3885,3885,3880,318
|
|
20240802,114500,310623865,3885,3880,3885,3880,143
|
|
20240802,114400,310068810,3880,3880,3880,3880,1194
|
|
20240802,114300,305436090,3885,3885,3885,3885,105
|
|
20240802,114200,305028165,3880,3885,3885,3880,3147
|
|
20240802,114100,292807070,3885,3885,3885,3885,0
|
|
20240802,114000,292807070,3885,3885,3885,3885,0
|
|
20240802,113900,292807070,3885,3885,3885,3885,0
|
|
20240802,113800,292807070,3885,3885,3885,3885,311
|
|
20240802,113700,291598835,3895,3895,3895,3895,2
|
|
20240802,113600,291591045,3885,3885,3885,3885,233
|
|
20240802,113500,290685840,3885,3885,3885,3885,0
|
|
20240802,113400,290685840,3885,3890,3895,3885,346
|
|
20240802,113300,289341015,3890,3895,3895,3890,1283
|
|
20240802,113200,284349135,3895,3895,3895,3895,50
|
|
20240802,113100,284154385,3895,3900,3900,3895,547
|
|
20240802,113000,282023800,3900,3900,3900,3900,0
|
|
20240802,112900,282023800,3900,3900,3915,3895,746
|
|
20240802,112800,279116820,3900,3900,3900,3900,0
|
|
20240802,112700,279116820,3900,3900,3900,3900,2299
|
|
20240802,112600,270150720,3900,3900,3900,3900,500
|
|
20240802,112500,268200720,3900,3910,3910,3900,3500
|
|
20240802,112400,254549030,3910,3910,3910,3910,0
|
|
20240802,112300,254549030,3910,3910,3910,3910,0
|
|
20240802,112200,254549030,3910,3910,3910,3910,30
|
|
20240802,112100,254431730,3910,3910,3910,3910,10
|
|
20240802,112000,254392630,3905,3915,3915,3905,502
|
|
20240802,111900,252432300,3905,3905,3905,3905,1639
|
|
20240802,111800,246032005,3905,3905,3905,3905,1008
|
|
20240802,111700,242095765,3910,3915,3915,3910,3700
|
|
20240802,111600,227626765,3920,3920,3920,3920,9
|
|
20240802,111500,227591485,3910,3910,3910,3910,0
|
|
20240802,111400,227591485,3910,3915,3915,3910,1336
|
|
20240802,111300,222361145,3920,3920,3920,3920,4
|
|
20240802,111200,222345465,3920,3920,3920,3920,5
|
|
20240802,111100,222325865,3920,3920,3920,3920,0
|
|
20240802,111000,222325865,3920,3920,3920,3920,94
|
|
20240802,110900,221957385,3915,3915,3915,3915,0
|
|
20240802,110800,221957385,3915,3915,3915,3915,0
|
|
20240802,110700,221957385,3915,3920,3920,3915,4
|
|
20240802,110600,221941715,3920,3920,3920,3920,0
|
|
20240802,110500,221941715,3920,3920,3920,3920,101
|
|
20240802,110400,221545795,3915,3915,3915,3915,103
|
|
20240802,110300,221142550,3915,3915,3915,3915,100
|
|
20240802,110200,220751050,3910,3910,3910,3910,910
|
|
20240802,110100,217192950,3915,3915,3915,3915,1123
|
|
20240802,110000,212796405,3920,3920,3920,3920,0
|
|
20240802,105900,212796405,3920,3915,3920,3915,101
|
|
20240802,105800,212400490,3920,3920,3920,3920,25
|
|
20240802,105700,212302490,3920,3920,3920,3920,621
|
|
20240802,105600,209868170,3920,3920,3920,3920,515
|
|
20240802,105500,207849370,3920,3920,3920,3920,0
|
|
20240802,105400,207849370,3920,3920,3920,3920,1
|
|
20240802,105300,207845450,3915,3915,3915,3915,1
|
|
20240802,105200,207841535,3925,3925,3925,3925,100
|
|
20240802,105100,207449035,3915,3930,3930,3915,72
|
|
20240802,105000,207167005,3920,3920,3920,3920,200
|
|
20240802,104900,206383005,3915,3920,3920,3915,500
|
|
20240802,104800,204425495,3920,3920,3920,3920,1370
|
|
20240802,104700,199055095,3915,3915,3915,3915,0
|
|
20240802,104600,199055095,3915,3915,3915,3915,769
|
|
20240802,104500,196044460,3920,3920,3920,3920,740
|
|
20240802,104400,193143660,3930,3930,3930,3930,3
|
|
20240802,104300,193131870,3920,3920,3920,3920,0
|
|
20240802,104200,193131870,3920,3920,3920,3920,0
|
|
20240802,104100,193131870,3920,3950,3950,3920,343
|
|
20240802,104000,191786415,3950,3950,3950,3950,0
|
|
20240802,103900,191786415,3950,3950,3950,3950,0
|
|
20240802,103800,191786415,3950,3950,3950,3950,35
|
|
20240802,103700,191648165,3955,3955,3955,3955,0
|
|
20240802,103600,191648165,3955,3955,3955,3955,0
|
|
20240802,103500,191648165,3955,3955,3955,3955,0
|
|
20240802,103400,191648165,3955,3935,3955,3935,4
|
|
20240802,103300,191632405,3955,3940,3955,3940,9
|
|
20240802,103200,191596880,3930,3930,3930,3930,0
|
|
20240802,103100,191596880,3930,3930,3930,3930,1
|
|
20240802,103000,191592950,3920,3920,3920,3920,0
|
|
20240802,102900,191592950,3920,3920,3920,3920,0
|
|
20240802,102800,191592950,3920,3920,3920,3920,0
|
|
20240802,102700,191592950,3920,3920,3920,3920,0
|
|
20240802,102600,191592950,3920,3920,3920,3920,300
|
|
20240802,102500,190416950,3920,3920,3920,3920,0
|
|
20240802,102400,190416950,3920,3920,3920,3920,0
|
|
20240802,102300,190416950,3920,3930,3930,3920,495
|
|
20240802,102200,188475695,3950,3935,3950,3935,1033
|
|
20240802,102100,184405795,3960,3960,3960,3960,0
|
|
20240802,102000,184405795,3960,3960,3960,3960,0
|
|
20240802,101900,184405795,3960,3960,3960,3960,0
|
|
20240802,101800,184405795,3960,3960,3960,3960,13
|
|
20240802,101700,184354315,3960,3960,3960,3960,0
|
|
20240802,101600,184354315,3960,3950,3960,3950,21
|
|
20240802,101500,184271355,3950,3950,3950,3950,1
|
|
20240802,101400,184267405,3930,3930,3930,3930,0
|
|
20240802,101300,184267405,3930,3960,3960,3930,3663
|
|
20240802,101200,169858985,3960,3945,3960,3945,436
|
|
20240802,101100,168137240,3945,3945,3945,3945,20
|
|
20240802,101000,168058340,3945,3945,3945,3945,123
|
|
20240802,100900,167573105,3945,3945,3945,3945,0
|
|
20240802,100800,167573105,3945,3940,3945,3940,85
|
|
20240802,100700,167238190,3940,3940,3940,3940,135
|
|
20240802,100600,166706290,3940,3935,3940,3935,157
|
|
20240802,100500,166087815,3935,3930,3935,3930,450
|
|
20240802,100400,164318060,3930,3930,3930,3930,46
|
|
20240802,100300,164137280,3925,3925,3925,3925,510
|
|
20240802,100200,162135530,3925,3925,3925,3925,304
|
|
20240802,100100,160942330,3925,3925,3925,3925,1
|
|
20240802,100000,160938405,3925,3925,3925,3925,2
|
|
20240802,095900,160930555,3925,3925,3925,3925,31
|
|
20240802,095800,160808880,3920,3925,3925,3920,115
|
|
20240802,095700,160357620,3925,3925,3925,3925,2
|
|
20240802,095600,160349770,3920,3920,3920,3920,40
|
|
20240802,095500,160192970,3910,3925,3925,3910,441
|
|
20240802,095400,158468245,3905,3910,3910,3905,460
|
|
20240802,095300,156670695,3905,3920,3920,3905,5000
|
|
20240802,095200,137107210,3920,3920,3925,3920,182
|
|
20240802,095100,136393530,3915,3930,3930,3915,3491
|
|
20240802,095000,122703015,3930,3935,3935,3930,1117
|
|
20240802,094900,118311705,3935,3940,3940,3935,1353
|
|
20240802,094800,112984335,3940,3945,3955,3940,1730
|
|
20240802,094700,106163940,3950,3950,3950,3950,452
|
|
20240802,094600,104378540,3950,3950,3950,3950,998
|
|
20240802,094500,100436440,3950,3975,3980,3950,507
|
|
20240802,094400,98419875,3960,3960,3960,3960,1
|
|
20240802,094300,98415915,3980,3950,3980,3950,383
|
|
20240802,094200,96903035,3950,3950,3950,3950,0
|
|
20240802,094100,96903035,3950,3950,3950,3950,1000
|
|
20240802,094000,92953035,3950,3955,3955,3950,3
|
|
20240802,093900,92941180,3955,3980,3980,3955,447
|
|
20240802,093800,91167560,3980,3965,3980,3965,399
|
|
20240802,093700,89583540,3960,3960,3970,3960,102
|
|
20240802,093600,89179260,3965,3950,3965,3950,239
|
|
20240802,093500,88231980,3945,3950,3950,3945,897
|
|
20240802,093400,84693220,3955,3955,3955,3955,120
|
|
20240802,093300,84218620,3955,3960,3960,3945,369
|
|
20240802,093200,82761310,3960,3960,3960,3960,20
|
|
20240802,093100,82682110,3960,3960,3960,3960,75
|
|
20240802,093000,82385110,3960,3960,3960,3960,1
|
|
20240802,092900,82381150,3955,3955,3955,3955,17
|
|
20240802,092800,82313915,3955,3955,3955,3950,487
|
|
20240802,092700,80388240,3970,3970,3970,3970,0
|
|
20240802,092600,80388240,3970,3970,3970,3970,25
|
|
20240802,092500,80288990,3970,3980,3980,3940,8583
|
|
20240802,092400,46348045,3980,4000,4000,3975,1203
|
|
20240802,092300,41558125,4040,4040,4040,4040,1
|
|
20240802,092200,41554085,3995,4000,4000,3995,309
|
|
20240802,092100,40319375,4040,4040,4040,4040,0
|
|
20240802,092000,40319375,4040,4040,4040,4040,3
|
|
20240802,091900,40307255,4040,3990,4040,3990,205
|
|
20240802,091800,39487455,3985,3990,3990,3985,71
|
|
20240802,091700,39204510,3990,3990,3990,3990,1
|
|
20240802,091600,39200520,3990,3990,3990,3990,104
|
|
20240802,091500,38785560,3980,3980,3980,3980,25
|
|
20240802,091400,38686060,3980,3990,3990,3980,206
|
|
20240802,091300,37866170,3980,3980,3980,3980,16
|
|
20240802,091200,37802490,3980,3985,3990,3980,28
|
|
20240802,091100,37690900,3975,4000,4000,3975,1474
|
|
20240802,091000,31819345,4005,4005,4005,4005,84
|
|
20240802,090900,31482925,4060,4005,4060,4005,19
|
|
20240802,090800,31406335,4005,4010,4010,4005,86
|
|
20240802,090700,31061665,4075,4040,4075,4040,1600
|
|
20240802,090600,24566130,3980,3980,3980,3980,0
|
|
20240802,090500,24566130,3980,3980,3980,3980,40
|
|
20240802,090400,24406930,3975,3980,4000,3975,259
|
|
20240802,090300,23374990,3980,4000,4015,3980,1535
|
|
20240802,090200,17262390,4000,4000,4030,4000,1342
|
|
20240802,090100,11891360,4030,4025,4030,4025,25
|
|
20240802,090000,11790640,3980,3980,4025,3980,2962
|