737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,211400,154312830,3680,3680,3680,3680,1990
|
|
20240816,211300,154312830,3680,3680,3680,3680,0
|
|
20240816,211200,154312830,3680,3680,3680,3680,0
|
|
20240816,211100,154312830,3680,3680,3680,3680,0
|
|
20240816,211000,154312830,3680,3680,3680,3680,0
|
|
20240816,210900,154312830,3680,3680,3680,3680,0
|
|
20240816,210800,154312830,3680,3680,3680,3680,0
|
|
20240816,210700,154312830,3680,3680,3680,3680,0
|
|
20240816,210600,154312830,3680,3680,3680,3680,0
|
|
20240816,210500,154312830,3680,3680,3680,3680,0
|
|
20240816,210400,154312830,3680,3680,3680,3680,0
|
|
20240816,210300,154312830,3680,3680,3680,3680,0
|
|
20240816,210200,154312830,3680,3680,3680,3680,0
|
|
20240816,210100,154312830,3680,3680,3680,3680,0
|
|
20240816,210000,154312830,3680,3680,3680,3680,0
|
|
20240816,205900,154312830,3680,3680,3680,3680,0
|
|
20240816,205800,154312830,3680,3680,3680,3680,0
|
|
20240816,205700,154312830,3680,3680,3680,3680,0
|
|
20240816,205600,154312830,3680,3680,3680,3680,0
|
|
20240816,205500,154312830,3680,3680,3680,3680,0
|
|
20240816,205400,154312830,3680,3680,3680,3680,0
|
|
20240816,205300,154312830,3680,3680,3680,3680,0
|
|
20240816,205200,154312830,3680,3680,3680,3680,0
|
|
20240816,205100,154312830,3680,3680,3680,3680,0
|
|
20240816,205000,154312830,3680,3680,3680,3680,0
|
|
20240816,204900,154312830,3680,3680,3680,3680,0
|
|
20240816,204800,154312830,3680,3680,3680,3680,0
|
|
20240816,204700,154312830,3680,3680,3680,3680,0
|
|
20240816,204600,154312830,3680,3680,3680,3680,0
|
|
20240816,204500,154312830,3680,3680,3680,3680,0
|
|
20240816,204400,154312830,3680,3680,3680,3680,1990
|
|
20240816,204300,154312830,3680,3680,3680,3680,0
|
|
20240816,204200,154312830,3680,3680,3680,3680,0
|
|
20240816,204100,154312830,3680,3680,3680,3680,0
|
|
20240816,204000,154312830,3680,3680,3680,3680,0
|
|
20240816,203900,154312830,3680,3680,3680,3680,0
|
|
20240816,203800,154312830,3680,3680,3680,3680,0
|
|
20240816,203700,154312830,3680,3680,3680,3680,0
|
|
20240816,203600,154312830,3680,3680,3680,3680,0
|
|
20240816,203500,154312830,3680,3680,3680,3680,0
|
|
20240816,203400,154312830,3680,3680,3680,3680,0
|
|
20240816,203300,154312830,3680,3680,3680,3680,0
|
|
20240816,203200,154312830,3680,3680,3680,3680,0
|
|
20240816,203100,154312830,3680,3680,3680,3680,0
|
|
20240816,203000,154312830,3680,3680,3680,3680,0
|
|
20240816,202900,154312830,3680,3680,3680,3680,0
|
|
20240816,202800,154312830,3680,3680,3680,3680,0
|
|
20240816,202700,154312830,3680,3680,3680,3680,0
|
|
20240816,202600,154312830,3680,3680,3680,3680,0
|
|
20240816,202500,154312830,3680,3680,3680,3680,0
|
|
20240816,202400,154312830,3680,3680,3680,3680,0
|
|
20240816,202300,154312830,3680,3680,3680,3680,0
|
|
20240816,202200,154312830,3680,3680,3680,3680,0
|
|
20240816,202100,154312830,3680,3680,3680,3680,0
|
|
20240816,202000,154312830,3680,3680,3680,3680,0
|
|
20240816,201900,154312830,3680,3680,3680,3680,0
|
|
20240816,201800,154312830,3680,3680,3680,3680,0
|
|
20240816,201700,154312830,3680,3680,3680,3680,0
|
|
20240816,201600,154312830,3680,3680,3680,3680,0
|
|
20240816,201500,154312830,3680,3680,3680,3680,0
|
|
20240816,201400,154312830,3680,3680,3680,3680,1990
|
|
20240816,201300,154312830,3680,3680,3680,3680,0
|
|
20240816,201200,154312830,3680,3680,3680,3680,0
|
|
20240816,201100,154312830,3680,3680,3680,3680,0
|
|
20240816,201000,154312830,3680,3680,3680,3680,0
|
|
20240816,200900,154312830,3680,3680,3680,3680,0
|
|
20240816,200800,154312830,3680,3680,3680,3680,0
|
|
20240816,200700,154312830,3680,3680,3680,3680,0
|
|
20240816,200600,154312830,3680,3680,3680,3680,0
|
|
20240816,200500,154312830,3680,3680,3680,3680,0
|
|
20240816,200400,154312830,3680,3680,3680,3680,0
|
|
20240816,200300,154312830,3680,3680,3680,3680,0
|
|
20240816,200200,154312830,3680,3680,3680,3680,0
|
|
20240816,200100,154312830,3680,3680,3680,3680,0
|
|
20240816,200000,154312830,3680,3680,3680,3680,0
|
|
20240816,195900,154312830,3680,3680,3680,3680,0
|
|
20240816,195800,154312830,3680,3680,3680,3680,0
|
|
20240816,195700,154312830,3680,3680,3680,3680,0
|
|
20240816,195600,154312830,3680,3680,3680,3680,0
|
|
20240816,195500,154312830,3680,3680,3680,3680,0
|
|
20240816,195400,154312830,3680,3680,3680,3680,0
|
|
20240816,195300,154312830,3680,3680,3680,3680,0
|
|
20240816,195200,154312830,3680,3680,3680,3680,0
|
|
20240816,195100,154312830,3680,3680,3680,3680,0
|
|
20240816,195000,154312830,3680,3680,3680,3680,0
|
|
20240816,194900,154312830,3680,3680,3680,3680,0
|
|
20240816,194800,154312830,3680,3680,3680,3680,0
|
|
20240816,194700,154312830,3680,3680,3680,3680,0
|
|
20240816,194600,154312830,3680,3680,3680,3680,0
|
|
20240816,194500,154312830,3680,3680,3680,3680,0
|
|
20240816,194400,154312830,3680,3680,3680,3680,1990
|
|
20240816,194300,154312830,3680,3680,3680,3680,0
|
|
20240816,194200,154312830,3680,3680,3680,3680,0
|
|
20240816,194100,154312830,3680,3680,3680,3680,0
|
|
20240816,194000,154312830,3680,3680,3680,3680,0
|
|
20240816,193900,154312830,3680,3680,3680,3680,0
|
|
20240816,193800,154312830,3680,3680,3680,3680,0
|
|
20240816,193700,154312830,3680,3680,3680,3680,0
|
|
20240816,193600,154312830,3680,3680,3680,3680,0
|
|
20240816,193500,154312830,3680,3680,3680,3680,0
|
|
20240816,193400,154312830,3680,3680,3680,3680,0
|
|
20240816,193300,154312830,3680,3680,3680,3680,0
|
|
20240816,193200,154312830,3680,3680,3680,3680,0
|
|
20240816,193100,154312830,3680,3680,3680,3680,0
|
|
20240816,193000,154312830,3680,3680,3680,3680,0
|
|
20240816,192900,154312830,3680,3680,3680,3680,0
|
|
20240816,192800,154312830,3680,3680,3680,3680,0
|
|
20240816,192700,154312830,3680,3680,3680,3680,0
|
|
20240816,192600,154312830,3680,3680,3680,3680,0
|
|
20240816,192500,154312830,3680,3680,3680,3680,0
|
|
20240816,192400,154312830,3680,3680,3680,3680,0
|
|
20240816,192300,154312830,3680,3680,3680,3680,0
|
|
20240816,192200,154312830,3680,3680,3680,3680,0
|
|
20240816,192100,154312830,3680,3680,3680,3680,0
|
|
20240816,192000,154312830,3680,3680,3680,3680,0
|
|
20240816,191900,154312830,3680,3680,3680,3680,0
|
|
20240816,191800,154312830,3680,3680,3680,3680,0
|
|
20240816,191700,154312830,3680,3680,3680,3680,0
|
|
20240816,191600,154312830,3680,3680,3680,3680,0
|
|
20240816,191500,154312830,3680,3680,3680,3680,0
|
|
20240816,191400,154312830,3680,3680,3680,3680,1990
|
|
20240816,191300,154312830,3680,3680,3680,3680,0
|
|
20240816,191200,154312830,3680,3680,3680,3680,0
|
|
20240816,191100,154312830,3680,3680,3680,3680,0
|
|
20240816,191000,154312830,3680,3680,3680,3680,0
|
|
20240816,190900,154312830,3680,3680,3680,3680,0
|
|
20240816,190800,154312830,3680,3680,3680,3680,0
|
|
20240816,190700,154312830,3680,3680,3680,3680,0
|
|
20240816,190600,154312830,3680,3680,3680,3680,0
|
|
20240816,190500,154312830,3680,3680,3680,3680,0
|
|
20240816,190400,154312830,3680,3680,3680,3680,0
|
|
20240816,190300,154312830,3680,3680,3680,3680,0
|
|
20240816,190200,154312830,3680,3680,3680,3680,0
|
|
20240816,190100,154312830,3680,3680,3680,3680,0
|
|
20240816,190000,154312830,3680,3680,3680,3680,0
|
|
20240816,185900,154312830,3680,3680,3680,3680,0
|
|
20240816,185800,154312830,3680,3680,3680,3680,0
|
|
20240816,185700,154312830,3680,3680,3680,3680,0
|
|
20240816,185600,154312830,3680,3680,3680,3680,0
|
|
20240816,185500,154312830,3680,3680,3680,3680,0
|
|
20240816,185400,154312830,3680,3680,3680,3680,0
|
|
20240816,185300,154312830,3680,3680,3680,3680,0
|
|
20240816,185200,154312830,3680,3680,3680,3680,0
|
|
20240816,185100,154312830,3680,3680,3680,3680,0
|
|
20240816,185000,154312830,3680,3680,3680,3680,0
|
|
20240816,184900,154312830,3680,3680,3680,3680,0
|
|
20240816,184800,154312830,3680,3680,3680,3680,0
|
|
20240816,184700,154312830,3680,3680,3680,3680,0
|
|
20240816,184600,154312830,3680,3680,3680,3680,0
|
|
20240816,184500,154312830,3680,3680,3680,3680,0
|
|
20240816,184400,154312830,3680,3680,3680,3680,1990
|
|
20240816,184300,154312830,3680,3680,3680,3680,0
|
|
20240816,184200,154312830,3680,3680,3680,3680,0
|
|
20240816,184100,154312830,3680,3680,3680,3680,0
|
|
20240816,184000,154312830,3680,3680,3680,3680,0
|
|
20240816,183900,154312830,3680,3680,3680,3680,0
|
|
20240816,183800,154312830,3680,3680,3680,3680,0
|
|
20240816,183700,154312830,3680,3680,3680,3680,0
|
|
20240816,183600,154312830,3680,3680,3680,3680,0
|
|
20240816,183500,154312830,3680,3680,3680,3680,0
|
|
20240816,183400,154312830,3680,3680,3680,3680,0
|
|
20240816,183300,154312830,3680,3680,3680,3680,0
|
|
20240816,183200,154312830,3680,3680,3680,3680,0
|
|
20240816,183100,154312830,3680,3680,3680,3680,0
|
|
20240816,183000,154312830,3680,3680,3680,3680,0
|
|
20240816,182900,154312830,3680,3680,3680,3680,0
|
|
20240816,182800,154312830,3680,3680,3680,3680,0
|
|
20240816,182700,154312830,3680,3680,3680,3680,0
|
|
20240816,182600,154312830,3680,3680,3680,3680,0
|
|
20240816,182500,154312830,3680,3680,3680,3680,0
|
|
20240816,182400,154312830,3680,3680,3680,3680,0
|
|
20240816,182300,154312830,3680,3680,3680,3680,0
|
|
20240816,182200,154312830,3680,3680,3680,3680,0
|
|
20240816,182100,154312830,3680,3680,3680,3680,0
|
|
20240816,182000,154312830,3680,3680,3680,3680,0
|
|
20240816,181900,154312830,3680,3680,3680,3680,0
|
|
20240816,181800,154312830,3680,3680,3680,3680,0
|
|
20240816,181700,154312830,3680,3680,3680,3680,0
|
|
20240816,181600,154312830,3680,3680,3680,3680,0
|
|
20240816,181500,154312830,3680,3680,3680,3680,0
|
|
20240816,181400,154312830,3680,3680,3680,3680,1990
|
|
20240816,181300,154312830,3680,3680,3680,3680,0
|
|
20240816,181200,154312830,3680,3680,3680,3680,0
|
|
20240816,181100,154312830,3680,3680,3680,3680,0
|
|
20240816,181000,154312830,3680,3680,3680,3680,0
|
|
20240816,180900,154312830,3680,3680,3680,3680,0
|
|
20240816,180800,154312830,3680,3680,3680,3680,0
|
|
20240816,180700,154312830,3680,3680,3680,3680,0
|
|
20240816,180600,154312830,3680,3680,3680,3680,0
|
|
20240816,180500,154312830,3680,3680,3680,3680,0
|
|
20240816,180400,154312830,3680,3680,3680,3680,0
|
|
20240816,180300,154312830,3680,3680,3680,3680,0
|
|
20240816,180200,154312830,3680,3680,3680,3680,0
|
|
20240816,180100,154312830,3680,3680,3680,3680,0
|
|
20240816,180000,154312830,3680,3680,3680,3680,0
|
|
20240816,175900,154312830,3680,3680,3680,3680,0
|
|
20240816,175800,154312830,3680,3680,3680,3680,0
|
|
20240816,175700,154312830,3680,3680,3680,3680,0
|
|
20240816,175600,154312830,3680,3680,3680,3680,0
|
|
20240816,175500,154312830,3680,3680,3680,3680,0
|
|
20240816,175400,154312830,3680,3680,3680,3680,0
|
|
20240816,175300,154312830,3680,3680,3680,3680,0
|
|
20240816,175200,154312830,3680,3680,3680,3680,0
|
|
20240816,175100,154312830,3680,3680,3680,3680,0
|
|
20240816,175000,154312830,3680,3680,3680,3680,0
|
|
20240816,174900,154312830,3680,3680,3680,3680,0
|
|
20240816,174800,154312830,3680,3680,3680,3680,0
|
|
20240816,174700,154312830,3680,3680,3680,3680,0
|
|
20240816,174600,154312830,3680,3680,3680,3680,0
|
|
20240816,174500,154312830,3680,3680,3680,3680,0
|
|
20240816,174400,154312830,3680,3680,3680,3680,1990
|
|
20240816,174300,154312830,3680,3680,3680,3680,0
|
|
20240816,174200,154312830,3680,3680,3680,3680,0
|
|
20240816,174100,154312830,3680,3680,3680,3680,0
|
|
20240816,174000,154312830,3680,3680,3680,3680,0
|
|
20240816,173900,154312830,3680,3680,3680,3680,0
|
|
20240816,173800,154312830,3680,3680,3680,3680,0
|
|
20240816,173700,154312830,3680,3680,3680,3680,0
|
|
20240816,173600,154312830,3680,3680,3680,3680,0
|
|
20240816,173500,154312830,3680,3680,3680,3680,0
|
|
20240816,173400,154312830,3680,3680,3680,3680,0
|
|
20240816,173300,154312830,3680,3680,3680,3680,0
|
|
20240816,173200,154312830,3680,3680,3680,3680,0
|
|
20240816,173100,154312830,3680,3680,3680,3680,0
|
|
20240816,173000,154312830,3680,3680,3680,3680,0
|
|
20240816,172900,154312830,3680,3680,3680,3680,0
|
|
20240816,172800,154312830,3680,3680,3680,3680,0
|
|
20240816,172700,154312830,3680,3680,3680,3680,0
|
|
20240816,172600,154312830,3680,3680,3680,3680,0
|
|
20240816,172500,154312830,3680,3680,3680,3680,0
|
|
20240816,172400,154312830,3680,3680,3680,3680,0
|
|
20240816,172300,154312830,3680,3680,3680,3680,0
|
|
20240816,172200,154312830,3680,3680,3680,3680,0
|
|
20240816,172100,154312830,3680,3680,3680,3680,0
|
|
20240816,172000,154312830,3680,3680,3680,3680,0
|
|
20240816,171900,154312830,3680,3680,3680,3680,0
|
|
20240816,171800,154312830,3680,3680,3680,3680,0
|
|
20240816,171700,154312830,3680,3680,3680,3680,0
|
|
20240816,171600,154312830,3680,3680,3680,3680,0
|
|
20240816,171500,154312830,3680,3680,3680,3680,0
|
|
20240816,171400,154312830,3680,3680,3680,3680,1990
|
|
20240816,171300,154312830,3680,3680,3680,3680,0
|
|
20240816,171200,154312830,3680,3680,3680,3680,0
|
|
20240816,171100,154312830,3680,3680,3680,3680,0
|
|
20240816,171000,154312830,3680,3680,3680,3680,0
|
|
20240816,170900,154312830,3680,3680,3680,3680,0
|
|
20240816,170800,154312830,3680,3680,3680,3680,0
|
|
20240816,170700,154312830,3680,3680,3680,3680,0
|
|
20240816,170600,154312830,3680,3680,3680,3680,0
|
|
20240816,170500,154312830,3680,3680,3680,3680,0
|
|
20240816,170400,154312830,3680,3680,3680,3680,0
|
|
20240816,170300,154312830,3680,3680,3680,3680,0
|
|
20240816,170200,154312830,3680,3680,3680,3680,0
|
|
20240816,170100,154312830,3680,3680,3680,3680,0
|
|
20240816,170000,154312830,3680,3680,3680,3680,0
|
|
20240816,165900,154312830,3680,3680,3680,3680,0
|
|
20240816,165800,154312830,3680,3680,3680,3680,0
|
|
20240816,165700,154312830,3680,3680,3680,3680,0
|
|
20240816,165600,154312830,3680,3680,3680,3680,0
|
|
20240816,165500,154312830,3680,3680,3680,3680,0
|
|
20240816,165400,154312830,3680,3680,3680,3680,0
|
|
20240816,165300,154312830,3680,3680,3680,3680,0
|
|
20240816,165200,154312830,3680,3680,3680,3680,0
|
|
20240816,165100,154312830,3680,3680,3680,3680,0
|
|
20240816,165000,154312830,3680,3680,3680,3680,0
|
|
20240816,164900,154312830,3680,3680,3680,3680,0
|
|
20240816,164800,154312830,3680,3680,3680,3680,0
|
|
20240816,164700,154312830,3680,3680,3680,3680,0
|
|
20240816,164600,154312830,3680,3680,3680,3680,0
|
|
20240816,164500,154312830,3680,3680,3680,3680,0
|
|
20240816,164400,154312830,3680,3680,3680,3680,1990
|
|
20240816,164300,154312830,3680,3680,3680,3680,0
|
|
20240816,164200,154312830,3680,3680,3680,3680,0
|
|
20240816,164100,154312830,3680,3680,3680,3680,0
|
|
20240816,164000,154312830,3680,3680,3680,3680,0
|
|
20240816,163900,154312830,3680,3680,3680,3680,0
|
|
20240816,163800,154312830,3680,3680,3680,3680,0
|
|
20240816,163700,154312830,3680,3680,3680,3680,0
|
|
20240816,163600,154312830,3680,3680,3680,3680,0
|
|
20240816,163500,154312830,3680,3680,3680,3680,0
|
|
20240816,163400,154312830,3680,3680,3680,3680,0
|
|
20240816,163300,154312830,3680,3680,3680,3680,0
|
|
20240816,163200,154312830,3680,3680,3680,3680,0
|
|
20240816,163100,154312830,3680,3680,3680,3680,0
|
|
20240816,163000,154312830,3680,3680,3680,3680,0
|
|
20240816,162900,154312830,3680,3680,3680,3680,0
|
|
20240816,162800,154312830,3680,3680,3680,3680,0
|
|
20240816,162700,154312830,3680,3680,3680,3680,0
|
|
20240816,162600,154312830,3680,3680,3680,3680,0
|
|
20240816,162500,154312830,3680,3680,3680,3680,0
|
|
20240816,162400,154312830,3680,3680,3680,3680,0
|
|
20240816,162300,154312830,3680,3680,3680,3680,0
|
|
20240816,162200,154312830,3680,3680,3680,3680,0
|
|
20240816,162100,154312830,3680,3680,3680,3680,0
|
|
20240816,162000,154312830,3680,3680,3680,3680,0
|
|
20240816,161900,154312830,3680,3680,3680,3680,0
|
|
20240816,161800,154312830,3680,3680,3680,3680,0
|
|
20240816,161700,154312830,3680,3680,3680,3680,0
|
|
20240816,161600,154312830,3680,3680,3680,3680,0
|
|
20240816,161500,154312830,3680,3680,3680,3680,0
|
|
20240816,161400,154312830,3680,3680,3680,3680,1990
|
|
20240816,161300,154312830,3680,3680,3680,3680,0
|
|
20240816,161200,154312830,3680,3680,3680,3680,0
|
|
20240816,161100,154312830,3680,3680,3680,3680,0
|
|
20240816,161000,154312830,3680,3680,3680,3680,0
|
|
20240816,160900,154312830,3680,3680,3680,3680,0
|
|
20240816,160800,154312830,3680,3680,3680,3680,0
|
|
20240816,160700,154312830,3680,3680,3680,3680,0
|
|
20240816,160600,154312830,3680,3680,3680,3680,0
|
|
20240816,160500,154312830,3680,3680,3680,3680,0
|
|
20240816,160400,154312830,3680,3680,3680,3680,0
|
|
20240816,160300,154312830,3680,3680,3680,3680,0
|
|
20240816,160200,154312830,3680,3680,3680,3680,0
|
|
20240816,160100,154312830,3680,3680,3680,3680,0
|
|
20240816,160000,154312830,3680,3680,3680,3680,0
|
|
20240816,155900,154312830,3680,3680,3680,3680,0
|
|
20240816,155800,154312830,3680,3680,3680,3680,0
|
|
20240816,155700,154312830,3680,3680,3680,3680,0
|
|
20240816,155600,154312830,3680,3680,3680,3680,0
|
|
20240816,155500,154312830,3680,3680,3680,3680,0
|
|
20240816,155400,154312830,3680,3680,3680,3680,0
|
|
20240816,155300,154312830,3680,3680,3680,3680,0
|
|
20240816,155200,154312830,3680,3680,3680,3680,0
|
|
20240816,155100,154312830,3680,3680,3680,3680,0
|
|
20240816,155000,154312830,3680,3680,3680,3680,0
|
|
20240816,154900,154312830,3680,3680,3680,3680,0
|
|
20240816,154800,154312830,3680,3680,3680,3680,0
|
|
20240816,154700,154312830,3680,3680,3680,3680,0
|
|
20240816,154600,154312830,3680,3680,3680,3680,0
|
|
20240816,154500,154312830,3680,3680,3680,3680,0
|
|
20240816,154400,154312830,3680,3680,3680,3680,1990
|
|
20240816,154300,154312830,3680,3680,3680,3680,0
|
|
20240816,154200,154312830,3680,3680,3680,3680,0
|
|
20240816,154100,154312830,3680,3680,3680,3680,0
|
|
20240816,154000,154312830,3680,3680,3680,3680,0
|
|
20240816,153900,154312830,3680,3680,3680,3680,0
|
|
20240816,153800,154312830,3680,3680,3680,3680,0
|
|
20240816,153700,154312830,3680,3680,3680,3680,0
|
|
20240816,153600,154312830,3680,3680,3680,3680,0
|
|
20240816,153500,154312830,3680,3680,3680,3680,0
|
|
20240816,153400,154312830,3680,3680,3680,3680,0
|
|
20240816,153300,154312830,3680,3680,3680,3680,0
|
|
20240816,153200,154312830,3680,3680,3680,3680,0
|
|
20240816,153100,154312830,3680,3680,3680,3680,0
|
|
20240816,153000,154312830,3680,3680,3680,3680,1990
|
|
20240816,152900,146989630,3705,3705,3705,3705,0
|
|
20240816,152800,146989630,3705,3705,3705,3705,0
|
|
20240816,152700,146989630,3705,3705,3705,3705,0
|
|
20240816,152600,146989630,3705,3705,3705,3705,0
|
|
20240816,152500,146989630,3705,3705,3705,3705,0
|
|
20240816,152400,146989630,3705,3705,3705,3705,0
|
|
20240816,152300,146989630,3705,3705,3705,3705,0
|
|
20240816,152200,146989630,3705,3705,3705,3705,0
|
|
20240816,152100,146989630,3705,3705,3705,3705,0
|
|
20240816,152000,146989630,3705,3705,3705,3705,0
|
|
20240816,151900,146989630,3705,3705,3705,3705,1
|
|
20240816,151800,146985925,3690,3690,3690,3690,20
|
|
20240816,151700,146912125,3710,3710,3710,3710,34
|
|
20240816,151600,146785985,3710,3710,3710,3710,0
|
|
20240816,151500,146785985,3710,3710,3710,3710,0
|
|
20240816,151400,146785985,3710,3710,3710,3710,33
|
|
20240816,151300,146663555,3690,3690,3690,3690,179
|
|
20240816,151200,146003045,3690,3690,3710,3690,55
|
|
20240816,151100,145800035,3685,3685,3685,3685,1
|
|
20240816,151000,145796350,3680,3690,3690,3680,1012
|
|
20240816,150900,142071920,3680,3685,3690,3680,656
|
|
20240816,150800,139654610,3685,3690,3690,3685,1037
|
|
20240816,150700,135830155,3695,3700,3700,3695,1671
|
|
20240816,150600,129653885,3700,3700,3700,3700,0
|
|
20240816,150500,129653885,3700,3700,3700,3700,50
|
|
20240816,150400,129468885,3710,3710,3710,3710,0
|
|
20240816,150300,129468885,3710,3710,3710,3710,28
|
|
20240816,150200,129365005,3710,3710,3710,3710,0
|
|
20240816,150100,129365005,3710,3710,3710,3710,3
|
|
20240816,150000,129353875,3710,3710,3710,3710,0
|
|
20240816,145900,129353875,3710,3710,3710,3710,10
|
|
20240816,145800,129316775,3700,3700,3700,3700,1
|
|
20240816,145700,129313075,3705,3705,3705,3705,261
|
|
20240816,145600,128346070,3705,3710,3710,3705,318
|
|
20240816,145500,127167440,3705,3705,3705,3705,0
|
|
20240816,145400,127167440,3705,3705,3705,3705,101
|
|
20240816,145300,126793235,3705,3705,3705,3705,0
|
|
20240816,145200,126793235,3705,3705,3705,3705,0
|
|
20240816,145100,126793235,3705,3705,3705,3705,100
|
|
20240816,145000,126422735,3705,3705,3705,3705,0
|
|
20240816,144900,126422735,3705,3705,3705,3705,0
|
|
20240816,144800,126422735,3705,3700,3705,3700,19
|
|
20240816,144700,126352345,3700,3700,3700,3700,0
|
|
20240816,144600,126352345,3700,3700,3700,3700,0
|
|
20240816,144500,126352345,3700,3700,3700,3700,0
|
|
20240816,144400,126352345,3700,3700,3700,3700,0
|
|
20240816,144300,126352345,3700,3700,3700,3700,100
|
|
20240816,144200,125982345,3695,3705,3705,3695,118
|
|
20240816,144100,125546325,3710,3710,3710,3710,4
|
|
20240816,144000,125531485,3715,3715,3715,3715,0
|
|
20240816,143900,125531485,3715,3715,3715,3715,50
|
|
20240816,143800,125345735,3715,3715,3715,3715,0
|
|
20240816,143700,125345735,3715,3715,3715,3715,0
|
|
20240816,143600,125345735,3715,3715,3715,3715,0
|
|
20240816,143500,125345735,3715,3715,3715,3715,1
|
|
20240816,143400,125342020,3705,3715,3715,3705,328
|
|
20240816,143300,124124080,3715,3715,3715,3715,0
|
|
20240816,143200,124124080,3715,3715,3715,3715,0
|
|
20240816,143100,124124080,3715,3715,3715,3715,0
|
|
20240816,143000,124124080,3715,3715,3715,3715,0
|
|
20240816,142900,124124080,3715,3715,3715,3715,0
|
|
20240816,142800,124124080,3715,3715,3715,3715,0
|
|
20240816,142700,124124080,3715,3715,3715,3715,0
|
|
20240816,142600,124124080,3715,3715,3715,3715,0
|
|
20240816,142500,124124080,3715,3715,3715,3715,0
|
|
20240816,142400,124124080,3715,3715,3715,3715,0
|
|
20240816,142300,124124080,3715,3715,3715,3715,0
|
|
20240816,142200,124124080,3715,3715,3715,3715,1
|
|
20240816,142100,124120365,3695,3695,3695,3695,0
|
|
20240816,142000,124120365,3695,3695,3695,3695,24
|
|
20240816,141900,124031685,3715,3715,3715,3715,0
|
|
20240816,141800,124031685,3715,3715,3715,3715,1
|
|
20240816,141700,124027970,3695,3695,3695,3695,0
|
|
20240816,141600,124027970,3695,3695,3695,3695,0
|
|
20240816,141500,124027970,3695,3695,3695,3695,0
|
|
20240816,141400,124027970,3695,3695,3695,3695,0
|
|
20240816,141300,124027970,3695,3695,3695,3695,37
|
|
20240816,141200,123891255,3715,3715,3715,3715,0
|
|
20240816,141100,123891255,3715,3715,3715,3715,0
|
|
20240816,141000,123891255,3715,3715,3715,3715,0
|
|
20240816,140900,123891255,3715,3715,3715,3715,0
|
|
20240816,140800,123891255,3715,3715,3715,3715,0
|
|
20240816,140700,123891255,3715,3715,3715,3715,0
|
|
20240816,140600,123891255,3715,3715,3715,3715,1
|
|
20240816,140500,123887540,3715,3715,3715,3715,341
|
|
20240816,140400,122620725,3730,3730,3730,3730,0
|
|
20240816,140300,122620725,3730,3730,3730,3730,0
|
|
20240816,140200,122620725,3730,3730,3730,3730,0
|
|
20240816,140100,122620725,3730,3710,3730,3710,800
|
|
20240816,140000,119642335,3710,3710,3710,3710,0
|
|
20240816,135900,119642335,3710,3710,3710,3710,0
|
|
20240816,135800,119642335,3710,3710,3710,3710,0
|
|
20240816,135700,119642335,3710,3700,3710,3700,15
|
|
20240816,135600,119586805,3690,3690,3690,3690,100
|
|
20240816,135500,119217805,3700,3700,3700,3700,10
|
|
20240816,135400,119180805,3700,3700,3700,3700,0
|
|
20240816,135300,119180805,3700,3700,3700,3700,0
|
|
20240816,135200,119180805,3700,3700,3700,3700,0
|
|
20240816,135100,119180805,3700,3700,3700,3700,0
|
|
20240816,135000,119180805,3700,3700,3700,3700,0
|
|
20240816,134900,119180805,3700,3700,3700,3700,0
|
|
20240816,134800,119180805,3700,3700,3700,3700,0
|
|
20240816,134700,119180805,3700,3700,3700,3700,0
|
|
20240816,134600,119180805,3700,3700,3700,3700,117
|
|
20240816,134500,118747905,3690,3690,3690,3690,0
|
|
20240816,134400,118747905,3690,3690,3690,3690,0
|
|
20240816,134300,118747905,3690,3690,3690,3690,0
|
|
20240816,134200,118747905,3690,3690,3690,3690,0
|
|
20240816,134100,118747905,3690,3690,3690,3690,0
|
|
20240816,134000,118747905,3690,3690,3690,3690,0
|
|
20240816,133900,118747905,3690,3690,3690,3690,0
|
|
20240816,133800,118747905,3690,3690,3690,3690,0
|
|
20240816,133700,118747905,3690,3690,3690,3690,0
|
|
20240816,133600,118747905,3690,3700,3700,3690,1091
|
|
20240816,133500,114719885,3710,3710,3710,3710,0
|
|
20240816,133400,114719885,3710,3710,3710,3710,0
|
|
20240816,133300,114719885,3710,3710,3710,3710,0
|
|
20240816,133200,114719885,3710,3710,3710,3710,0
|
|
20240816,133100,114719885,3710,3710,3710,3710,0
|
|
20240816,133000,114719885,3710,3710,3710,3710,100
|
|
20240816,132900,114348885,3700,3700,3700,3700,0
|
|
20240816,132800,114348885,3700,3700,3700,3700,0
|
|
20240816,132700,114348885,3700,3700,3700,3700,80
|
|
20240816,132600,114052885,3710,3710,3710,3710,100
|
|
20240816,132500,113681885,3710,3710,3710,3710,100
|
|
20240816,132400,113310885,3710,3710,3710,3710,100
|
|
20240816,132300,112939885,3700,3700,3700,3700,86
|
|
20240816,132200,112621685,3700,3700,3700,3700,14
|
|
20240816,132100,112569885,3700,3700,3700,3700,10
|
|
20240816,132000,112532885,3700,3705,3705,3700,212
|
|
20240816,131900,111747485,3710,3710,3710,3710,0
|
|
20240816,131800,111747485,3710,3710,3710,3710,0
|
|
20240816,131700,111747485,3710,3710,3710,3710,38
|
|
20240816,131600,111606505,3700,3700,3700,3700,0
|
|
20240816,131500,111606505,3700,3700,3700,3700,0
|
|
20240816,131400,111606505,3700,3700,3700,3700,0
|
|
20240816,131300,111606505,3700,3700,3700,3700,4
|
|
20240816,131200,111591705,3710,3710,3710,3710,0
|
|
20240816,131100,111591705,3710,3710,3710,3710,0
|
|
20240816,131000,111591705,3710,3710,3710,3710,0
|
|
20240816,130900,111591705,3710,3710,3710,3710,0
|
|
20240816,130800,111591705,3710,3710,3710,3710,0
|
|
20240816,130700,111591705,3710,3710,3710,3710,0
|
|
20240816,130600,111591705,3710,3710,3710,3710,0
|
|
20240816,130500,111591705,3710,3710,3710,3710,100
|
|
20240816,130400,111220705,3700,3700,3700,3700,0
|
|
20240816,130300,111220705,3700,3700,3700,3700,0
|
|
20240816,130200,111220705,3700,3700,3700,3700,0
|
|
20240816,130100,111220705,3700,3700,3700,3700,0
|
|
20240816,130000,111220705,3700,3700,3700,3700,0
|
|
20240816,125900,111220705,3700,3700,3700,3700,0
|
|
20240816,125800,111220705,3700,3700,3700,3700,0
|
|
20240816,125700,111220705,3700,3700,3700,3700,0
|
|
20240816,125600,111220705,3700,3700,3700,3700,0
|
|
20240816,125500,111220705,3700,3700,3700,3700,0
|
|
20240816,125400,111220705,3700,3700,3700,3700,0
|
|
20240816,125300,111220705,3700,3700,3700,3700,0
|
|
20240816,125200,111220705,3700,3700,3700,3700,0
|
|
20240816,125100,111220705,3700,3700,3700,3700,212
|
|
20240816,125000,110436305,3700,3700,3700,3700,0
|
|
20240816,124900,110436305,3700,3700,3700,3700,500
|
|
20240816,124800,108586305,3695,3695,3695,3695,0
|
|
20240816,124700,108586305,3695,3695,3695,3695,0
|
|
20240816,124600,108586305,3695,3695,3695,3695,5
|
|
20240816,124500,108567830,3695,3695,3695,3695,30
|
|
20240816,124400,108456980,3700,3700,3700,3700,0
|
|
20240816,124300,108456980,3700,3700,3700,3700,0
|
|
20240816,124200,108456980,3700,3700,3700,3700,1
|
|
20240816,124100,108453280,3700,3700,3700,3700,0
|
|
20240816,124000,108453280,3700,3700,3700,3700,0
|
|
20240816,123900,108453280,3700,3700,3700,3700,0
|
|
20240816,123800,108453280,3700,3700,3700,3700,1
|
|
20240816,123700,108449580,3700,3700,3700,3700,0
|
|
20240816,123600,108449580,3700,3700,3700,3700,0
|
|
20240816,123500,108449580,3700,3700,3700,3700,0
|
|
20240816,123400,108449580,3700,3700,3700,3700,47
|
|
20240816,123300,108275680,3695,3695,3695,3695,0
|
|
20240816,123200,108275680,3695,3700,3705,3695,129
|
|
20240816,123100,107797925,3700,3705,3705,3700,115
|
|
20240816,123000,107371875,3705,3705,3705,3705,0
|
|
20240816,122900,107371875,3705,3705,3705,3705,1
|
|
20240816,122800,107368170,3690,3690,3690,3690,0
|
|
20240816,122700,107368170,3690,3690,3690,3690,0
|
|
20240816,122600,107368170,3690,3690,3690,3690,148
|
|
20240816,122500,106822050,3690,3690,3690,3690,0
|
|
20240816,122400,106822050,3690,3690,3690,3690,177
|
|
20240816,122300,106168920,3690,3690,3690,3690,0
|
|
20240816,122200,106168920,3690,3690,3690,3690,0
|
|
20240816,122100,106168920,3690,3690,3690,3690,0
|
|
20240816,122000,106168920,3690,3690,3690,3690,0
|
|
20240816,121900,106168920,3690,3690,3690,3690,77
|
|
20240816,121800,105884790,3690,3690,3690,3690,0
|
|
20240816,121700,105884790,3690,3690,3690,3690,0
|
|
20240816,121600,105884790,3690,3690,3690,3690,0
|
|
20240816,121500,105884790,3690,3690,3690,3690,100
|
|
20240816,121400,105515790,3690,3690,3690,3690,0
|
|
20240816,121300,105515790,3690,3695,3695,3690,300
|
|
20240816,121200,104408345,3690,3690,3690,3690,0
|
|
20240816,121100,104408345,3690,3690,3690,3690,31
|
|
20240816,121000,104293955,3690,3690,3690,3690,1
|
|
20240816,120900,104290265,3690,3690,3690,3690,271
|
|
20240816,120800,103290275,3690,3710,3710,3690,483
|
|
20240816,120700,101505545,3710,3710,3710,3710,0
|
|
20240816,120600,101505545,3710,3710,3710,3710,100
|
|
20240816,120500,101134545,3695,3700,3700,3695,410
|
|
20240816,120400,99619045,3700,3700,3700,3700,0
|
|
20240816,120300,99619045,3700,3700,3700,3700,0
|
|
20240816,120200,99619045,3700,3700,3700,3700,0
|
|
20240816,120100,99619045,3700,3700,3700,3700,100
|
|
20240816,120000,99249045,3700,3700,3700,3700,0
|
|
20240816,115900,99249045,3700,3700,3700,3700,0
|
|
20240816,115800,99249045,3700,3700,3700,3700,0
|
|
20240816,115700,99249045,3700,3700,3700,3700,0
|
|
20240816,115600,99249045,3700,3700,3700,3700,0
|
|
20240816,115500,99249045,3700,3700,3700,3700,10
|
|
20240816,115400,99212045,3700,3700,3700,3700,0
|
|
20240816,115300,99212045,3700,3715,3715,3700,137
|
|
20240816,115200,98703645,3715,3715,3715,3715,0
|
|
20240816,115100,98703645,3715,3715,3715,3715,0
|
|
20240816,115000,98703645,3715,3705,3715,3700,1001
|
|
20240816,114900,94997435,3705,3705,3705,3705,0
|
|
20240816,114800,94997435,3705,3705,3705,3705,1
|
|
20240816,114700,94993730,3705,3705,3705,3705,0
|
|
20240816,114600,94993730,3705,3705,3705,3705,0
|
|
20240816,114500,94993730,3705,3705,3705,3705,0
|
|
20240816,114400,94993730,3705,3705,3705,3705,0
|
|
20240816,114300,94993730,3705,3705,3705,3705,0
|
|
20240816,114200,94993730,3705,3715,3715,3705,8
|
|
20240816,114100,94964080,3705,3705,3705,3705,0
|
|
20240816,114000,94964080,3705,3705,3705,3705,0
|
|
20240816,113900,94964080,3705,3705,3705,3705,3
|
|
20240816,113800,94952965,3705,3705,3705,3705,0
|
|
20240816,113700,94952965,3705,3705,3705,3705,583
|
|
20240816,113600,92792950,3710,3715,3715,3710,187
|
|
20240816,113500,92098670,3720,3720,3720,3720,0
|
|
20240816,113400,92098670,3720,3720,3720,3720,0
|
|
20240816,113300,92098670,3720,3720,3720,3720,0
|
|
20240816,113200,92098670,3720,3720,3720,3720,0
|
|
20240816,113100,92098670,3720,3720,3720,3720,0
|
|
20240816,113000,92098670,3720,3720,3720,3720,0
|
|
20240816,112900,92098670,3720,3720,3720,3720,0
|
|
20240816,112800,92098670,3720,3720,3720,3720,0
|
|
20240816,112700,92098670,3720,3720,3720,3720,0
|
|
20240816,112600,92098670,3720,3720,3720,3720,1
|
|
20240816,112500,92094950,3720,3720,3720,3720,7
|
|
20240816,112400,92068910,3720,3720,3720,3720,0
|
|
20240816,112300,92068910,3720,3720,3720,3720,0
|
|
20240816,112200,92068910,3720,3720,3720,3720,0
|
|
20240816,112100,92068910,3720,3720,3720,3720,7
|
|
20240816,112000,92042870,3735,3735,3735,3735,1
|
|
20240816,111900,92039135,3715,3715,3715,3715,0
|
|
20240816,111800,92039135,3715,3715,3715,3715,0
|
|
20240816,111700,92039135,3715,3715,3715,3715,0
|
|
20240816,111600,92039135,3715,3715,3715,3715,0
|
|
20240816,111500,92039135,3715,3715,3715,3715,42
|
|
20240816,111400,91883105,3735,3735,3735,3735,0
|
|
20240816,111300,91883105,3735,3735,3735,3735,25
|
|
20240816,111200,91789730,3720,3720,3720,3720,2
|
|
20240816,111100,91782290,3720,3720,3720,3720,327
|
|
20240816,111000,90565850,3730,3730,3730,3730,0
|
|
20240816,110900,90565850,3730,3730,3730,3730,0
|
|
20240816,110800,90565850,3730,3725,3730,3725,584
|
|
20240816,110700,88390430,3725,3725,3725,3725,155
|
|
20240816,110600,87813055,3725,3725,3725,3725,1
|
|
20240816,110500,87809330,3700,3700,3700,3700,0
|
|
20240816,110400,87809330,3700,3700,3700,3700,8
|
|
20240816,110300,87779730,3725,3725,3725,3725,0
|
|
20240816,110200,87779730,3725,3725,3725,3725,0
|
|
20240816,110100,87779730,3725,3725,3725,3725,100
|
|
20240816,110000,87407230,3725,3715,3725,3715,1124
|
|
20240816,105900,83230855,3715,3715,3715,3715,217
|
|
20240816,105800,82424700,3715,3715,3715,3715,0
|
|
20240816,105700,82424700,3715,3715,3715,3715,550
|
|
20240816,105600,80381450,3715,3715,3715,3715,0
|
|
20240816,105500,80381450,3715,3715,3715,3715,101
|
|
20240816,105400,80006235,3700,3700,3700,3700,0
|
|
20240816,105300,80006235,3700,3700,3700,3700,50
|
|
20240816,105200,79821235,3715,3715,3715,3715,0
|
|
20240816,105100,79821235,3715,3715,3715,3715,0
|
|
20240816,105000,79821235,3715,3715,3715,3715,0
|
|
20240816,104900,79821235,3715,3715,3715,3715,50
|
|
20240816,104800,79635485,3715,3715,3715,3715,0
|
|
20240816,104700,79635485,3715,3715,3715,3715,0
|
|
20240816,104600,79635485,3715,3715,3715,3715,0
|
|
20240816,104500,79635485,3715,3715,3715,3715,0
|
|
20240816,104400,79635485,3715,3715,3715,3715,261
|
|
20240816,104300,78665870,3715,3715,3715,3715,1
|
|
20240816,104200,78662155,3695,3695,3695,3695,115
|
|
20240816,104100,78237230,3715,3715,3715,3715,6
|
|
20240816,104000,78214940,3715,3715,3715,3715,0
|
|
20240816,103900,78214940,3715,3715,3715,3715,0
|
|
20240816,103800,78214940,3715,3715,3715,3715,0
|
|
20240816,103700,78214940,3715,3695,3715,3695,456
|
|
20240816,103600,76528900,3715,3715,3715,3715,0
|
|
20240816,103500,76528900,3715,3715,3715,3715,1
|
|
20240816,103400,76525185,3700,3715,3715,3700,2031
|
|
20240816,103300,69003155,3715,3715,3715,3715,0
|
|
20240816,103200,69003155,3715,3715,3715,3715,0
|
|
20240816,103100,69003155,3715,3710,3715,3710,54
|
|
20240816,103000,68802570,3710,3710,3710,3710,0
|
|
20240816,102900,68802570,3710,3710,3710,3710,0
|
|
20240816,102800,68802570,3710,3715,3715,3710,297
|
|
20240816,102700,67700520,3710,3715,3715,3710,725
|
|
20240816,102600,65010470,3715,3715,3715,3715,30
|
|
20240816,102500,64899020,3725,3725,3725,3725,0
|
|
20240816,102400,64899020,3725,3725,3725,3725,0
|
|
20240816,102300,64899020,3725,3725,3725,3725,30
|
|
20240816,102200,64787270,3730,3730,3730,3730,0
|
|
20240816,102100,64787270,3730,3730,3730,3730,0
|
|
20240816,102000,64787270,3730,3730,3730,3730,200
|
|
20240816,101900,64041270,3730,3730,3730,3730,1
|
|
20240816,101800,64037540,3710,3710,3710,3710,0
|
|
20240816,101700,64037540,3710,3715,3715,3710,479
|
|
20240816,101600,62258245,3735,3735,3735,3735,0
|
|
20240816,101500,62258245,3735,3735,3735,3735,0
|
|
20240816,101400,62258245,3735,3735,3735,3735,0
|
|
20240816,101300,62258245,3735,3735,3735,3735,0
|
|
20240816,101200,62258245,3735,3735,3735,3735,0
|
|
20240816,101100,62258245,3735,3735,3735,3735,1
|
|
20240816,101000,62254510,3735,3735,3735,3735,1973
|
|
20240816,100900,54885355,3735,3735,3735,3735,0
|
|
20240816,100800,54885355,3735,3735,3735,3735,0
|
|
20240816,100700,54885355,3735,3735,3735,3735,1
|
|
20240816,100600,54881620,3735,3735,3735,3735,8
|
|
20240816,100500,54851740,3715,3715,3715,3715,0
|
|
20240816,100400,54851740,3715,3715,3715,3715,15
|
|
20240816,100300,54796015,3715,3715,3715,3715,0
|
|
20240816,100200,54796015,3715,3715,3715,3715,0
|
|
20240816,100100,54796015,3715,3715,3715,3715,0
|
|
20240816,100000,54796015,3715,3715,3715,3715,0
|
|
20240816,095900,54796015,3715,3715,3715,3715,0
|
|
20240816,095800,54796015,3715,3715,3715,3715,0
|
|
20240816,095700,54796015,3715,3715,3715,3715,0
|
|
20240816,095600,54796015,3715,3715,3715,3715,1
|
|
20240816,095500,54792300,3735,3735,3735,3735,0
|
|
20240816,095400,54792300,3735,3735,3735,3735,0
|
|
20240816,095300,54792300,3735,3735,3735,3735,10
|
|
20240816,095200,54754950,3735,3735,3735,3735,0
|
|
20240816,095100,54754950,3735,3735,3735,3735,0
|
|
20240816,095000,54754950,3735,3735,3735,3735,10
|
|
20240816,094900,54717600,3735,3735,3735,3735,2
|
|
20240816,094800,54710130,3735,3735,3735,3735,102
|
|
20240816,094700,54329160,3735,3735,3735,3735,2
|
|
20240816,094600,54321690,3735,3735,3735,3735,0
|
|
20240816,094500,54321690,3735,3735,3735,3735,1
|
|
20240816,094400,54317955,3715,3715,3715,3715,0
|
|
20240816,094300,54317955,3715,3715,3715,3715,0
|
|
20240816,094200,54317955,3715,3715,3715,3715,0
|
|
20240816,094100,54317955,3715,3715,3715,3715,0
|
|
20240816,094000,54317955,3715,3715,3715,3715,0
|
|
20240816,093900,54317955,3715,3715,3715,3715,0
|
|
20240816,093800,54317955,3715,3715,3715,3715,722
|
|
20240816,093700,51635725,3715,3715,3715,3715,0
|
|
20240816,093600,51635725,3715,3720,3720,3715,1102
|
|
20240816,093500,47539435,3720,3720,3720,3720,613
|
|
20240816,093400,45259075,3720,3720,3720,3720,226
|
|
20240816,093300,44418355,3735,3735,3735,3735,20
|
|
20240816,093200,44343655,3735,3735,3735,3735,0
|
|
20240816,093100,44343655,3735,3740,3740,3735,11
|
|
20240816,093000,44302565,3740,3740,3740,3740,0
|
|
20240816,092900,44302565,3740,3730,3740,3730,11
|
|
20240816,092800,44261525,3715,3720,3720,3715,1000
|
|
20240816,092700,40545850,3745,3745,3745,3745,1
|
|
20240816,092600,40542105,3740,3720,3740,3720,1001
|
|
20240816,092500,36798385,3720,3720,3720,3720,1613
|
|
20240816,092400,30798025,3725,3725,3725,3725,705
|
|
20240816,092300,28171900,3730,3730,3730,3730,0
|
|
20240816,092200,28171900,3730,3725,3730,3725,284
|
|
20240816,092100,27113650,3730,3730,3730,3730,5
|
|
20240816,092000,27095000,3730,3745,3745,3730,2284
|
|
20240816,091900,18567990,3745,3745,3745,3745,1
|
|
20240816,091800,18564245,3740,3740,3740,3740,338
|
|
20240816,091700,17300125,3740,3740,3740,3740,0
|
|
20240816,091600,17300125,3740,3740,3740,3740,102
|
|
20240816,091500,16918645,3740,3750,3750,3740,69
|
|
20240816,091400,16659985,3750,3765,3765,3750,201
|
|
20240816,091300,15906220,3765,3740,3765,3740,141
|
|
20240816,091200,15377855,3740,3740,3740,3740,0
|
|
20240816,091100,15377855,3740,3755,3765,3740,401
|
|
20240816,091000,13873790,3750,3755,3755,3750,200
|
|
20240816,090900,13123285,3755,3755,3755,3755,1
|
|
20240816,090800,13119530,3755,3750,3755,3750,287
|
|
20240816,090700,12042345,3750,3750,3750,3750,204
|
|
20240816,090600,11277345,3750,3750,3750,3750,127
|
|
20240816,090500,10801095,3770,3750,3770,3750,2
|
|
20240816,090400,10793575,3775,3775,3775,3775,105
|
|
20240816,090300,10397200,3775,3750,3775,3750,267
|
|
20240816,090200,9395750,3755,3755,3770,3755,89
|
|
20240816,090100,9061540,3760,3735,3760,3730,635
|
|
20240816,090000,6688860,3735,3725,3735,3725,1616
|