740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,211700,758388240,3250,3250,3250,3250,2290
|
|
20240805,211600,758388240,3250,3250,3250,3250,0
|
|
20240805,211500,758388240,3250,3250,3250,3250,0
|
|
20240805,211400,758388240,3250,3250,3250,3250,0
|
|
20240805,211300,758388240,3250,3250,3250,3250,0
|
|
20240805,211200,758388240,3250,3250,3250,3250,0
|
|
20240805,211100,758388240,3250,3250,3250,3250,0
|
|
20240805,211000,758388240,3250,3250,3250,3250,0
|
|
20240805,210900,758388240,3250,3250,3250,3250,0
|
|
20240805,210800,758388240,3250,3250,3250,3250,0
|
|
20240805,210700,758388240,3250,3250,3250,3250,0
|
|
20240805,210600,758388240,3250,3250,3250,3250,0
|
|
20240805,210500,758388240,3250,3250,3250,3250,0
|
|
20240805,210400,758388240,3250,3250,3250,3250,0
|
|
20240805,210300,758388240,3250,3250,3250,3250,0
|
|
20240805,210200,758388240,3250,3250,3250,3250,0
|
|
20240805,210100,758388240,3250,3250,3250,3250,0
|
|
20240805,210000,758388240,3250,3250,3250,3250,0
|
|
20240805,205900,758388240,3250,3250,3250,3250,0
|
|
20240805,205800,758388240,3250,3250,3250,3250,0
|
|
20240805,205700,758388240,3250,3250,3250,3250,0
|
|
20240805,205600,758388240,3250,3250,3250,3250,0
|
|
20240805,205500,758388240,3250,3250,3250,3250,0
|
|
20240805,205400,758388240,3250,3250,3250,3250,0
|
|
20240805,205300,758388240,3250,3250,3250,3250,0
|
|
20240805,205200,758388240,3250,3250,3250,3250,0
|
|
20240805,205100,758388240,3250,3250,3250,3250,0
|
|
20240805,205000,758388240,3250,3250,3250,3250,0
|
|
20240805,204900,758388240,3250,3250,3250,3250,0
|
|
20240805,204800,758388240,3250,3250,3250,3250,0
|
|
20240805,204700,758388240,3250,3250,3250,3250,2290
|
|
20240805,204600,758388240,3250,3250,3250,3250,0
|
|
20240805,204500,758388240,3250,3250,3250,3250,0
|
|
20240805,204400,758388240,3250,3250,3250,3250,0
|
|
20240805,204300,758388240,3250,3250,3250,3250,0
|
|
20240805,204200,758388240,3250,3250,3250,3250,0
|
|
20240805,204100,758388240,3250,3250,3250,3250,0
|
|
20240805,204000,758388240,3250,3250,3250,3250,0
|
|
20240805,203900,758388240,3250,3250,3250,3250,0
|
|
20240805,203800,758388240,3250,3250,3250,3250,0
|
|
20240805,203700,758388240,3250,3250,3250,3250,0
|
|
20240805,203600,758388240,3250,3250,3250,3250,0
|
|
20240805,203500,758388240,3250,3250,3250,3250,0
|
|
20240805,203400,758388240,3250,3250,3250,3250,0
|
|
20240805,203300,758388240,3250,3250,3250,3250,0
|
|
20240805,203200,758388240,3250,3250,3250,3250,0
|
|
20240805,203100,758388240,3250,3250,3250,3250,0
|
|
20240805,203000,758388240,3250,3250,3250,3250,0
|
|
20240805,202900,758388240,3250,3250,3250,3250,0
|
|
20240805,202800,758388240,3250,3250,3250,3250,0
|
|
20240805,202700,758388240,3250,3250,3250,3250,0
|
|
20240805,202600,758388240,3250,3250,3250,3250,0
|
|
20240805,202500,758388240,3250,3250,3250,3250,0
|
|
20240805,202400,758388240,3250,3250,3250,3250,0
|
|
20240805,202300,758388240,3250,3250,3250,3250,0
|
|
20240805,202200,758388240,3250,3250,3250,3250,0
|
|
20240805,202100,758388240,3250,3250,3250,3250,0
|
|
20240805,202000,758388240,3250,3250,3250,3250,0
|
|
20240805,201900,758388240,3250,3250,3250,3250,0
|
|
20240805,201800,758388240,3250,3250,3250,3250,0
|
|
20240805,201700,758388240,3250,3250,3250,3250,2290
|
|
20240805,201600,758388240,3250,3250,3250,3250,0
|
|
20240805,201500,758388240,3250,3250,3250,3250,0
|
|
20240805,201400,758388240,3250,3250,3250,3250,0
|
|
20240805,201300,758388240,3250,3250,3250,3250,0
|
|
20240805,201200,758388240,3250,3250,3250,3250,0
|
|
20240805,201100,758388240,3250,3250,3250,3250,0
|
|
20240805,201000,758388240,3250,3250,3250,3250,0
|
|
20240805,200900,758388240,3250,3250,3250,3250,0
|
|
20240805,200800,758388240,3250,3250,3250,3250,0
|
|
20240805,200700,758388240,3250,3250,3250,3250,0
|
|
20240805,200600,758388240,3250,3250,3250,3250,0
|
|
20240805,200500,758388240,3250,3250,3250,3250,0
|
|
20240805,200400,758388240,3250,3250,3250,3250,0
|
|
20240805,200300,758388240,3250,3250,3250,3250,0
|
|
20240805,200200,758388240,3250,3250,3250,3250,0
|
|
20240805,200100,758388240,3250,3250,3250,3250,0
|
|
20240805,200000,758388240,3250,3250,3250,3250,0
|
|
20240805,195900,758388240,3250,3250,3250,3250,0
|
|
20240805,195800,758388240,3250,3250,3250,3250,0
|
|
20240805,195700,758388240,3250,3250,3250,3250,0
|
|
20240805,195600,758388240,3250,3250,3250,3250,0
|
|
20240805,195500,758388240,3250,3250,3250,3250,0
|
|
20240805,195400,758388240,3250,3250,3250,3250,0
|
|
20240805,195300,758388240,3250,3250,3250,3250,0
|
|
20240805,195200,758388240,3250,3250,3250,3250,0
|
|
20240805,195100,758388240,3250,3250,3250,3250,0
|
|
20240805,195000,758388240,3250,3250,3250,3250,0
|
|
20240805,194900,758388240,3250,3250,3250,3250,0
|
|
20240805,194800,758388240,3250,3250,3250,3250,0
|
|
20240805,194700,758388240,3250,3250,3250,3250,2290
|
|
20240805,194600,758388240,3250,3250,3250,3250,0
|
|
20240805,194500,758388240,3250,3250,3250,3250,0
|
|
20240805,194400,758388240,3250,3250,3250,3250,0
|
|
20240805,194300,758388240,3250,3250,3250,3250,0
|
|
20240805,194200,758388240,3250,3250,3250,3250,0
|
|
20240805,194100,758388240,3250,3250,3250,3250,0
|
|
20240805,194000,758388240,3250,3250,3250,3250,0
|
|
20240805,193900,758388240,3250,3250,3250,3250,0
|
|
20240805,193800,758388240,3250,3250,3250,3250,0
|
|
20240805,193700,758388240,3250,3250,3250,3250,0
|
|
20240805,193600,758388240,3250,3250,3250,3250,0
|
|
20240805,193500,758388240,3250,3250,3250,3250,0
|
|
20240805,193400,758388240,3250,3250,3250,3250,0
|
|
20240805,193300,758388240,3250,3250,3250,3250,0
|
|
20240805,193200,758388240,3250,3250,3250,3250,0
|
|
20240805,193100,758388240,3250,3250,3250,3250,0
|
|
20240805,193000,758388240,3250,3250,3250,3250,0
|
|
20240805,192900,758388240,3250,3250,3250,3250,0
|
|
20240805,192800,758388240,3250,3250,3250,3250,0
|
|
20240805,192700,758388240,3250,3250,3250,3250,0
|
|
20240805,192600,758388240,3250,3250,3250,3250,0
|
|
20240805,192500,758388240,3250,3250,3250,3250,0
|
|
20240805,192400,758388240,3250,3250,3250,3250,0
|
|
20240805,192300,758388240,3250,3250,3250,3250,0
|
|
20240805,192200,758388240,3250,3250,3250,3250,0
|
|
20240805,192100,758388240,3250,3250,3250,3250,0
|
|
20240805,192000,758388240,3250,3250,3250,3250,0
|
|
20240805,191900,758388240,3250,3250,3250,3250,0
|
|
20240805,191800,758388240,3250,3250,3250,3250,0
|
|
20240805,191700,758388240,3250,3250,3250,3250,2290
|
|
20240805,191600,758388240,3250,3250,3250,3250,0
|
|
20240805,191500,758388240,3250,3250,3250,3250,0
|
|
20240805,191400,758388240,3250,3250,3250,3250,0
|
|
20240805,191300,758388240,3250,3250,3250,3250,0
|
|
20240805,191200,758388240,3250,3250,3250,3250,0
|
|
20240805,191100,758388240,3250,3250,3250,3250,0
|
|
20240805,191000,758388240,3250,3250,3250,3250,0
|
|
20240805,190900,758388240,3250,3250,3250,3250,0
|
|
20240805,190800,758388240,3250,3250,3250,3250,0
|
|
20240805,190700,758388240,3250,3250,3250,3250,0
|
|
20240805,190600,758388240,3250,3250,3250,3250,0
|
|
20240805,190500,758388240,3250,3250,3250,3250,0
|
|
20240805,190400,758388240,3250,3250,3250,3250,0
|
|
20240805,190300,758388240,3250,3250,3250,3250,0
|
|
20240805,190200,758388240,3250,3250,3250,3250,0
|
|
20240805,190100,758388240,3250,3250,3250,3250,0
|
|
20240805,190000,758388240,3250,3250,3250,3250,0
|
|
20240805,185900,758388240,3250,3250,3250,3250,0
|
|
20240805,185800,758388240,3250,3250,3250,3250,0
|
|
20240805,185700,758388240,3250,3250,3250,3250,0
|
|
20240805,185600,758388240,3250,3250,3250,3250,0
|
|
20240805,185500,758388240,3250,3250,3250,3250,0
|
|
20240805,185400,758388240,3250,3250,3250,3250,0
|
|
20240805,185300,758388240,3250,3250,3250,3250,0
|
|
20240805,185200,758388240,3250,3250,3250,3250,0
|
|
20240805,185100,758388240,3250,3250,3250,3250,0
|
|
20240805,185000,758388240,3250,3250,3250,3250,0
|
|
20240805,184900,758388240,3250,3250,3250,3250,0
|
|
20240805,184800,758388240,3250,3250,3250,3250,0
|
|
20240805,184700,758388240,3250,3250,3250,3250,2290
|
|
20240805,184600,758388240,3250,3250,3250,3250,0
|
|
20240805,184500,758388240,3250,3250,3250,3250,0
|
|
20240805,184400,758388240,3250,3250,3250,3250,0
|
|
20240805,184300,758388240,3250,3250,3250,3250,0
|
|
20240805,184200,758388240,3250,3250,3250,3250,0
|
|
20240805,184100,758388240,3250,3250,3250,3250,0
|
|
20240805,184000,758388240,3250,3250,3250,3250,0
|
|
20240805,183900,758388240,3250,3250,3250,3250,0
|
|
20240805,183800,758388240,3250,3250,3250,3250,0
|
|
20240805,183700,758388240,3250,3250,3250,3250,0
|
|
20240805,183600,758388240,3250,3250,3250,3250,0
|
|
20240805,183500,758388240,3250,3250,3250,3250,0
|
|
20240805,183400,758388240,3250,3250,3250,3250,0
|
|
20240805,183300,758388240,3250,3250,3250,3250,0
|
|
20240805,183200,758388240,3250,3250,3250,3250,0
|
|
20240805,183100,758388240,3250,3250,3250,3250,0
|
|
20240805,183000,758388240,3250,3250,3250,3250,0
|
|
20240805,182900,758388240,3250,3250,3250,3250,0
|
|
20240805,182800,758388240,3250,3250,3250,3250,0
|
|
20240805,182700,758388240,3250,3250,3250,3250,0
|
|
20240805,182600,758388240,3250,3250,3250,3250,0
|
|
20240805,182500,758388240,3250,3250,3250,3250,0
|
|
20240805,182400,758388240,3250,3250,3250,3250,0
|
|
20240805,182300,758388240,3250,3250,3250,3250,0
|
|
20240805,182200,758388240,3250,3250,3250,3250,0
|
|
20240805,182100,758388240,3250,3250,3250,3250,0
|
|
20240805,182000,758388240,3250,3250,3250,3250,0
|
|
20240805,181900,758388240,3250,3250,3250,3250,0
|
|
20240805,181800,758388240,3250,3250,3250,3250,0
|
|
20240805,181700,758388240,3250,3250,3250,3250,2290
|
|
20240805,181600,758388240,3250,3250,3250,3250,0
|
|
20240805,181500,758388240,3250,3250,3250,3250,0
|
|
20240805,181400,758388240,3250,3250,3250,3250,0
|
|
20240805,181300,758388240,3250,3250,3250,3250,0
|
|
20240805,181200,758388240,3250,3250,3250,3250,0
|
|
20240805,181100,758388240,3250,3250,3250,3250,0
|
|
20240805,181000,758388240,3250,3250,3250,3250,0
|
|
20240805,180900,758388240,3250,3250,3250,3250,0
|
|
20240805,180800,758388240,3250,3250,3250,3250,0
|
|
20240805,180700,758388240,3250,3250,3250,3250,0
|
|
20240805,180600,758388240,3250,3250,3250,3250,0
|
|
20240805,180500,758388240,3250,3250,3250,3250,0
|
|
20240805,180400,758388240,3250,3250,3250,3250,0
|
|
20240805,180300,758388240,3250,3250,3250,3250,0
|
|
20240805,180200,758388240,3250,3250,3250,3250,0
|
|
20240805,180100,758388240,3250,3250,3250,3250,0
|
|
20240805,180000,758388240,3250,3250,3250,3250,0
|
|
20240805,175900,758388240,3250,3250,3250,3250,0
|
|
20240805,175800,758388240,3250,3250,3250,3250,0
|
|
20240805,175700,758388240,3250,3250,3250,3250,0
|
|
20240805,175600,758388240,3250,3250,3250,3250,0
|
|
20240805,175500,758388240,3250,3250,3250,3250,0
|
|
20240805,175400,758388240,3250,3250,3250,3250,0
|
|
20240805,175300,758388240,3250,3250,3250,3250,0
|
|
20240805,175200,758388240,3250,3250,3250,3250,0
|
|
20240805,175100,758388240,3250,3250,3250,3250,0
|
|
20240805,175000,758388240,3250,3250,3250,3250,0
|
|
20240805,174900,758388240,3250,3250,3250,3250,0
|
|
20240805,174800,758388240,3250,3250,3250,3250,0
|
|
20240805,174700,758388240,3250,3250,3250,3250,2290
|
|
20240805,174600,758388240,3250,3250,3250,3250,0
|
|
20240805,174500,758388240,3250,3250,3250,3250,0
|
|
20240805,174400,758388240,3250,3250,3250,3250,0
|
|
20240805,174300,758388240,3250,3250,3250,3250,0
|
|
20240805,174200,758388240,3250,3250,3250,3250,0
|
|
20240805,174100,758388240,3250,3250,3250,3250,0
|
|
20240805,174000,758388240,3250,3250,3250,3250,0
|
|
20240805,173900,758388240,3250,3250,3250,3250,0
|
|
20240805,173800,758388240,3250,3250,3250,3250,0
|
|
20240805,173700,758388240,3250,3250,3250,3250,0
|
|
20240805,173600,758388240,3250,3250,3250,3250,0
|
|
20240805,173500,758388240,3250,3250,3250,3250,0
|
|
20240805,173400,758388240,3250,3250,3250,3250,0
|
|
20240805,173300,758388240,3250,3250,3250,3250,0
|
|
20240805,173200,758388240,3250,3250,3250,3250,0
|
|
20240805,173100,758388240,3250,3250,3250,3250,0
|
|
20240805,173000,758388240,3250,3250,3250,3250,0
|
|
20240805,172900,758388240,3250,3250,3250,3250,0
|
|
20240805,172800,758388240,3250,3250,3250,3250,0
|
|
20240805,172700,758388240,3250,3250,3250,3250,0
|
|
20240805,172600,758388240,3250,3250,3250,3250,0
|
|
20240805,172500,758388240,3250,3250,3250,3250,0
|
|
20240805,172400,758388240,3250,3250,3250,3250,0
|
|
20240805,172300,758388240,3250,3250,3250,3250,0
|
|
20240805,172200,758388240,3250,3250,3250,3250,0
|
|
20240805,172100,758388240,3250,3250,3250,3250,0
|
|
20240805,172000,758388240,3250,3250,3250,3250,0
|
|
20240805,171900,758388240,3250,3250,3250,3250,0
|
|
20240805,171800,758388240,3250,3250,3250,3250,0
|
|
20240805,171700,758388240,3250,3250,3250,3250,2290
|
|
20240805,171600,758388240,3250,3250,3250,3250,0
|
|
20240805,171500,758388240,3250,3250,3250,3250,0
|
|
20240805,171400,758388240,3250,3250,3250,3250,0
|
|
20240805,171300,758388240,3250,3250,3250,3250,0
|
|
20240805,171200,758388240,3250,3250,3250,3250,0
|
|
20240805,171100,758388240,3250,3250,3250,3250,0
|
|
20240805,171000,758388240,3250,3250,3250,3250,0
|
|
20240805,170900,758388240,3250,3250,3250,3250,0
|
|
20240805,170800,758388240,3250,3250,3250,3250,0
|
|
20240805,170700,758388240,3250,3250,3250,3250,0
|
|
20240805,170600,758388240,3250,3250,3250,3250,0
|
|
20240805,170500,758388240,3250,3250,3250,3250,0
|
|
20240805,170400,758388240,3250,3250,3250,3250,0
|
|
20240805,170300,758388240,3250,3250,3250,3250,0
|
|
20240805,170200,758388240,3250,3250,3250,3250,0
|
|
20240805,170100,758388240,3250,3250,3250,3250,0
|
|
20240805,170000,758388240,3250,3250,3250,3250,0
|
|
20240805,165900,758388240,3250,3250,3250,3250,0
|
|
20240805,165800,758388240,3250,3250,3250,3250,0
|
|
20240805,165700,758388240,3250,3250,3250,3250,0
|
|
20240805,165600,758388240,3250,3250,3250,3250,0
|
|
20240805,165500,758388240,3250,3250,3250,3250,0
|
|
20240805,165400,758388240,3250,3250,3250,3250,0
|
|
20240805,165300,758388240,3250,3250,3250,3250,0
|
|
20240805,165200,758388240,3250,3250,3250,3250,0
|
|
20240805,165100,758388240,3250,3250,3250,3250,0
|
|
20240805,165000,758388240,3250,3250,3250,3250,0
|
|
20240805,164900,758388240,3250,3250,3250,3250,0
|
|
20240805,164800,758388240,3250,3250,3250,3250,0
|
|
20240805,164700,758388240,3250,3250,3250,3250,2290
|
|
20240805,164600,758388240,3250,3250,3250,3250,0
|
|
20240805,164500,758388240,3250,3250,3250,3250,0
|
|
20240805,164400,758388240,3250,3250,3250,3250,0
|
|
20240805,164300,758388240,3250,3250,3250,3250,0
|
|
20240805,164200,758388240,3250,3250,3250,3250,0
|
|
20240805,164100,758388240,3250,3250,3250,3250,0
|
|
20240805,164000,758388240,3250,3250,3250,3250,0
|
|
20240805,163900,758388240,3250,3250,3250,3250,0
|
|
20240805,163800,758388240,3250,3250,3250,3250,0
|
|
20240805,163700,758388240,3250,3250,3250,3250,0
|
|
20240805,163600,758388240,3250,3250,3250,3250,0
|
|
20240805,163500,758388240,3250,3250,3250,3250,0
|
|
20240805,163400,758388240,3250,3250,3250,3250,0
|
|
20240805,163300,758388240,3250,3250,3250,3250,0
|
|
20240805,163200,758388240,3250,3250,3250,3250,0
|
|
20240805,163100,758388240,3250,3250,3250,3250,0
|
|
20240805,163000,758388240,3250,3250,3250,3250,0
|
|
20240805,162900,758388240,3250,3250,3250,3250,0
|
|
20240805,162800,758388240,3250,3250,3250,3250,0
|
|
20240805,162700,758388240,3250,3250,3250,3250,0
|
|
20240805,162600,758388240,3250,3250,3250,3250,0
|
|
20240805,162500,758388240,3250,3250,3250,3250,0
|
|
20240805,162400,758388240,3250,3250,3250,3250,0
|
|
20240805,162300,758388240,3250,3250,3250,3250,0
|
|
20240805,162200,758388240,3250,3250,3250,3250,0
|
|
20240805,162100,758388240,3250,3250,3250,3250,0
|
|
20240805,162000,758388240,3250,3250,3250,3250,0
|
|
20240805,161900,758388240,3250,3250,3250,3250,0
|
|
20240805,161800,758388240,3250,3250,3250,3250,0
|
|
20240805,161700,758388240,3250,3250,3250,3250,2290
|
|
20240805,161600,758388240,3250,3250,3250,3250,0
|
|
20240805,161500,758388240,3250,3250,3250,3250,0
|
|
20240805,161400,758388240,3250,3250,3250,3250,0
|
|
20240805,161300,758388240,3250,3250,3250,3250,0
|
|
20240805,161200,758388240,3250,3250,3250,3250,0
|
|
20240805,161100,758388240,3250,3250,3250,3250,0
|
|
20240805,161000,758388240,3250,3250,3250,3250,0
|
|
20240805,160900,758388240,3250,3250,3250,3250,0
|
|
20240805,160800,758388240,3250,3250,3250,3250,0
|
|
20240805,160700,758388240,3250,3250,3250,3250,0
|
|
20240805,160600,758388240,3250,3250,3250,3250,0
|
|
20240805,160500,758388240,3250,3250,3250,3250,0
|
|
20240805,160400,758388240,3250,3250,3250,3250,0
|
|
20240805,160300,758388240,3250,3250,3250,3250,0
|
|
20240805,160200,758388240,3250,3250,3250,3250,0
|
|
20240805,160100,758388240,3250,3250,3250,3250,0
|
|
20240805,160000,758388240,3250,3250,3250,3250,0
|
|
20240805,155900,758388240,3250,3250,3250,3250,0
|
|
20240805,155800,758388240,3250,3250,3250,3250,0
|
|
20240805,155700,758388240,3250,3250,3250,3250,0
|
|
20240805,155600,758388240,3250,3250,3250,3250,0
|
|
20240805,155500,758388240,3250,3250,3250,3250,0
|
|
20240805,155400,758388240,3250,3250,3250,3250,0
|
|
20240805,155300,758388240,3250,3250,3250,3250,0
|
|
20240805,155200,758388240,3250,3250,3250,3250,0
|
|
20240805,155100,758388240,3250,3250,3250,3250,0
|
|
20240805,155000,758388240,3250,3250,3250,3250,0
|
|
20240805,154900,758388240,3250,3250,3250,3250,0
|
|
20240805,154800,758388240,3250,3250,3250,3250,0
|
|
20240805,154700,758388240,3250,3250,3250,3250,2290
|
|
20240805,154600,758388240,3250,3250,3250,3250,0
|
|
20240805,154500,758388240,3250,3250,3250,3250,0
|
|
20240805,154400,758388240,3250,3250,3250,3250,0
|
|
20240805,154300,758388240,3250,3250,3250,3250,0
|
|
20240805,154200,758388240,3250,3250,3250,3250,0
|
|
20240805,154100,758388240,3250,3250,3250,3250,0
|
|
20240805,154000,758388240,3250,3250,3250,3250,0
|
|
20240805,153900,758388240,3250,3250,3250,3250,0
|
|
20240805,153800,758388240,3250,3250,3250,3250,0
|
|
20240805,153700,758388240,3250,3250,3250,3250,0
|
|
20240805,153600,758388240,3250,3250,3250,3250,0
|
|
20240805,153500,758388240,3250,3250,3250,3250,0
|
|
20240805,153400,758388240,3250,3250,3250,3250,0
|
|
20240805,153300,758388240,3250,3250,3250,3250,0
|
|
20240805,153200,758388240,3250,3250,3250,3250,0
|
|
20240805,153100,758388240,3250,3250,3250,3250,0
|
|
20240805,153000,758388240,3250,3250,3250,3250,2290
|
|
20240805,152900,750945740,3500,3500,3500,3500,0
|
|
20240805,152800,750945740,3500,3500,3500,3500,0
|
|
20240805,152700,750945740,3500,3500,3500,3500,0
|
|
20240805,152600,750945740,3500,3500,3500,3500,0
|
|
20240805,152500,750945740,3500,3500,3500,3500,0
|
|
20240805,152400,750945740,3500,3500,3500,3500,0
|
|
20240805,152300,750945740,3500,3500,3500,3500,0
|
|
20240805,152200,750945740,3500,3500,3500,3500,0
|
|
20240805,152100,750945740,3500,3500,3500,3500,0
|
|
20240805,152000,750945740,3500,3500,3500,3500,0
|
|
20240805,151900,750945740,3500,3240,3500,3240,3548
|
|
20240805,151800,739196615,3280,3280,3295,3230,2675
|
|
20240805,151700,730413805,3290,3280,3290,3280,679
|
|
20240805,151600,728185060,3280,3280,3285,3200,1104
|
|
20240805,151500,724614495,3245,3245,3285,3245,529
|
|
20240805,151400,722894205,3200,3210,3265,3200,548
|
|
20240805,151300,721132850,3200,3185,3205,3170,197
|
|
20240805,151200,720504755,3180,3180,3190,3170,619
|
|
20240805,151100,718539995,3185,3160,3185,3160,1609
|
|
20240805,151000,713441705,3160,3160,3160,3160,1
|
|
20240805,150900,713438545,3160,3190,3190,3155,1741
|
|
20240805,150800,707921750,3185,3150,3185,3150,208
|
|
20240805,150700,707260315,3180,3200,3200,3180,590
|
|
20240805,150600,705382515,3200,3210,3210,3200,2084
|
|
20240805,150500,698709335,3215,3220,3220,3215,512
|
|
20240805,150400,697061975,3225,3255,3255,3225,1456
|
|
20240805,150300,692342930,3290,3290,3290,3290,0
|
|
20240805,150200,692342930,3290,3260,3290,3260,85
|
|
20240805,150100,692065360,3265,3265,3270,3260,197
|
|
20240805,150000,691422195,3285,3295,3295,3260,8
|
|
20240805,145900,691395960,3260,3185,3260,3185,3066
|
|
20240805,145800,681420030,3180,3125,3180,3125,1313
|
|
20240805,145700,677293475,3130,3130,3130,3130,371
|
|
20240805,145600,676132245,3115,3115,3115,3115,430
|
|
20240805,145500,674792795,3115,3120,3130,3115,14
|
|
20240805,145400,674749135,3120,3100,3120,3085,2078
|
|
20240805,145300,668298700,3100,3125,3125,3100,1745
|
|
20240805,145200,662886455,3140,3150,3150,3140,317
|
|
20240805,145100,661889880,3220,3175,3220,3175,50
|
|
20240805,145000,661730370,3180,3175,3180,3175,100
|
|
20240805,144900,661412380,3180,3200,3200,3180,884
|
|
20240805,144800,658591890,3200,3220,3220,3200,612
|
|
20240805,144700,656628245,3215,3240,3240,3215,88
|
|
20240805,144600,656343475,3240,3235,3245,3235,499
|
|
20240805,144500,654725590,3245,3215,3260,3205,111
|
|
20240805,144400,654367290,3215,3250,3250,3215,448
|
|
20240805,144300,652923780,3220,3220,3220,3220,541
|
|
20240805,144200,651181760,3250,3265,3265,3215,1114
|
|
20240805,144100,647592925,3265,3240,3270,3235,438
|
|
20240805,144000,646172745,3270,3270,3270,3240,564
|
|
20240805,143900,644335095,3270,3275,3280,3240,1221
|
|
20240805,143800,640348905,3275,3270,3290,3270,1002
|
|
20240805,143700,637060700,3225,3260,3295,3200,1144
|
|
20240805,143600,633330385,3260,3260,3265,3250,2005
|
|
20240805,143500,626792085,3140,3105,3275,3105,1909
|
|
20240805,143400,620624415,3125,3105,3125,3105,130
|
|
20240805,143300,620218805,3105,3125,3125,3105,77
|
|
20240805,143200,619979410,3145,3170,3175,3145,91
|
|
20240805,143100,619691420,3175,3185,3185,3080,820
|
|
20240805,143000,617132695,3180,3205,3220,3180,2138
|
|
20240805,142900,610295225,3220,3240,3240,3220,519
|
|
20240805,142800,608622345,3245,3250,3250,3245,713
|
|
20240805,142700,606308345,3250,3260,3265,3250,517
|
|
20240805,142600,604622160,3245,3275,3275,3245,602
|
|
20240805,142500,602662495,3255,3255,3255,3255,0
|
|
20240805,142400,602662495,3255,3255,3255,3255,0
|
|
20240805,142300,602662495,3255,3255,3255,3255,0
|
|
20240805,142200,602662495,3255,3255,3255,3255,0
|
|
20240805,142100,602662495,3255,3255,3255,3255,0
|
|
20240805,142000,602662495,3255,3255,3255,3255,0
|
|
20240805,141900,602662495,3255,3255,3255,3255,0
|
|
20240805,141800,602662495,3255,3255,3255,3255,0
|
|
20240805,141700,602662495,3255,3255,3255,3255,0
|
|
20240805,141600,602662495,3255,3255,3255,3255,0
|
|
20240805,141500,602662495,3255,3255,3255,3255,0
|
|
20240805,141400,602662495,3255,3255,3255,3255,0
|
|
20240805,141300,602662495,3255,3255,3255,3255,0
|
|
20240805,141200,602662495,3255,3255,3255,3255,0
|
|
20240805,141100,602662495,3255,3255,3255,3255,0
|
|
20240805,141000,602662495,3255,3255,3255,3255,0
|
|
20240805,140900,602662495,3255,3255,3255,3255,0
|
|
20240805,140800,602662495,3255,3255,3255,3255,0
|
|
20240805,140700,602662495,3255,3255,3255,3255,0
|
|
20240805,140600,602662495,3255,3255,3255,3255,0
|
|
20240805,140500,602662495,3255,3255,3255,3255,0
|
|
20240805,140400,602662495,3255,3255,3255,3255,0
|
|
20240805,140300,602662495,3255,3255,3255,3255,0
|
|
20240805,140200,602662495,3255,3255,3255,3255,0
|
|
20240805,140100,602662495,3255,3255,3255,3255,0
|
|
20240805,140000,602662495,3255,3255,3255,3255,0
|
|
20240805,135900,602662495,3255,3255,3255,3255,0
|
|
20240805,135800,602662495,3255,3255,3255,3255,0
|
|
20240805,135700,602662495,3255,3255,3255,3255,0
|
|
20240805,135600,602662495,3255,3255,3255,3255,0
|
|
20240805,135500,602662495,3255,3265,3270,3255,226
|
|
20240805,135400,601926535,3255,3280,3280,3255,1100
|
|
20240805,135300,598328880,3290,3290,3290,3290,0
|
|
20240805,135200,598328880,3290,3290,3290,3290,6
|
|
20240805,135100,598309140,3295,3295,3295,3295,0
|
|
20240805,135000,598309140,3295,3275,3295,3275,22
|
|
20240805,134900,598236790,3275,3305,3305,3275,1390
|
|
20240805,134800,593658340,3305,3335,3335,3290,3242
|
|
20240805,134700,582939545,3305,3305,3305,3305,0
|
|
20240805,134600,582939545,3305,3305,3305,3305,0
|
|
20240805,134500,582939545,3305,3340,3340,3305,5024
|
|
20240805,134400,566211410,3340,3345,3345,3340,900
|
|
20240805,134300,563204875,3340,3340,3340,3340,40
|
|
20240805,134200,563071275,3345,3345,3345,3345,4
|
|
20240805,134100,563057895,3345,3345,3345,3345,332
|
|
20240805,134000,561947355,3345,3345,3345,3345,2
|
|
20240805,133900,561940665,3345,3330,3345,3330,625
|
|
20240805,133800,559852965,3330,3330,3330,3330,10
|
|
20240805,133700,559819665,3330,3340,3340,3330,950
|
|
20240805,133600,556652915,3340,3340,3340,3340,4
|
|
20240805,133500,556639555,3365,3370,3370,3365,1290
|
|
20240805,133400,552297705,3365,3365,3365,3365,0
|
|
20240805,133300,552297705,3365,3370,3370,3365,20
|
|
20240805,133200,552230355,3360,3360,3360,3360,0
|
|
20240805,133100,552230355,3360,3360,3360,3360,533
|
|
20240805,133000,550439475,3435,3320,3435,3320,310
|
|
20240805,132900,549396265,3335,3335,3335,3335,10
|
|
20240805,132800,549362915,3340,3335,3340,3335,338
|
|
20240805,132700,548234855,3340,3340,3340,3340,0
|
|
20240805,132600,548234855,3340,3320,3340,3320,6
|
|
20240805,132500,548214915,3325,3350,3350,3320,2342
|
|
20240805,132400,540418025,3360,3390,3390,3360,1376
|
|
20240805,132300,535781115,3390,3390,3390,3390,27
|
|
20240805,132200,535689585,3395,3395,3395,3395,0
|
|
20240805,132100,535689585,3395,3395,3395,3395,2
|
|
20240805,132000,535682795,3390,3405,3405,3390,2272
|
|
20240805,131900,527964845,3400,3405,3405,3400,1013
|
|
20240805,131800,524518985,3410,3410,3410,3410,418
|
|
20240805,131700,523093605,3420,3420,3420,3420,241
|
|
20240805,131600,522269385,3430,3445,3445,3430,202
|
|
20240805,131500,521576495,3440,3440,3440,3440,200
|
|
20240805,131400,520888495,3420,3420,3420,3420,164
|
|
20240805,131300,520327615,3425,3460,3460,3425,751
|
|
20240805,131200,517737485,3455,3450,3455,3450,21
|
|
20240805,131100,517664955,3440,3440,3440,3440,186
|
|
20240805,131000,517025115,3440,3535,3540,3435,440
|
|
20240805,130900,515480945,3525,3450,3525,3450,171
|
|
20240805,130800,514880775,3435,3435,3435,3435,1
|
|
20240805,130700,514877340,3420,3390,3420,3390,595
|
|
20240805,130600,512857540,3385,3370,3385,3370,187
|
|
20240805,130500,512226265,3365,3365,3365,3365,50
|
|
20240805,130400,512058015,3365,3360,3365,3360,373
|
|
20240805,130300,510803605,3345,3345,3345,3345,0
|
|
20240805,130200,510803605,3345,3365,3365,3345,196
|
|
20240805,130100,510146465,3360,3360,3360,3360,0
|
|
20240805,130000,510146465,3360,3360,3360,3360,152
|
|
20240805,125900,509635745,3345,3345,3345,3345,59
|
|
20240805,125800,509438390,3340,3335,3340,3335,100
|
|
20240805,125700,509104395,3340,3340,3345,3340,314
|
|
20240805,125600,508055630,3340,3345,3345,3340,64
|
|
20240805,125500,507841865,3340,3340,3340,3340,0
|
|
20240805,125400,507841865,3340,3335,3340,3325,784
|
|
20240805,125300,505228765,3335,3335,3335,3335,4
|
|
20240805,125200,505215425,3360,3335,3365,3335,40
|
|
20240805,125100,505081955,3340,3385,3385,3340,2062
|
|
20240805,125000,498165130,3385,3385,3385,3385,0
|
|
20240805,124900,498165130,3385,3385,3385,3385,4
|
|
20240805,124800,498151590,3380,3380,3380,3380,458
|
|
20240805,124700,496603550,3370,3370,3370,3370,88
|
|
20240805,124600,496306990,3370,3370,3370,3370,1
|
|
20240805,124500,496303620,3365,3340,3365,3340,3609
|
|
20240805,124400,484242895,3335,3335,3340,3335,253
|
|
20240805,124300,483398640,3335,3340,3345,3335,162
|
|
20240805,124200,482857140,3335,3400,3400,3250,6285
|
|
20240805,124100,461640350,3410,3410,3410,3400,2409
|
|
20240805,124000,453439950,3430,3430,3430,3430,0
|
|
20240805,123900,453439950,3430,3430,3430,3430,0
|
|
20240805,123800,453439950,3430,3430,3430,3430,0
|
|
20240805,123700,453439950,3430,3415,3430,3410,223
|
|
20240805,123600,452677700,3415,3415,3415,3415,306
|
|
20240805,123500,451632710,3410,3410,3410,3410,0
|
|
20240805,123400,451632710,3410,3410,3410,3410,0
|
|
20240805,123300,451632710,3410,3410,3410,3410,7
|
|
20240805,123200,451608840,3405,3405,3405,3405,50
|
|
20240805,123100,451438590,3410,3440,3440,3410,1135
|
|
20240805,123000,447568210,3415,3415,3415,3415,0
|
|
20240805,122900,447568210,3415,3510,3510,3415,15250
|
|
20240805,122800,394838555,3505,3505,3505,3505,0
|
|
20240805,122700,394838555,3505,3510,3510,3505,211
|
|
20240805,122600,394098000,3515,3515,3515,3515,0
|
|
20240805,122500,394098000,3515,3515,3515,3515,0
|
|
20240805,122400,394098000,3515,3515,3515,3515,0
|
|
20240805,122300,394098000,3515,3505,3515,3505,342
|
|
20240805,122200,392897265,3500,3500,3500,3500,0
|
|
20240805,122100,392897265,3500,3500,3500,3500,0
|
|
20240805,122000,392897265,3500,3500,3500,3500,3
|
|
20240805,121900,392886765,3505,3505,3505,3505,0
|
|
20240805,121800,392886765,3505,3505,3505,3505,10
|
|
20240805,121700,392851715,3510,3500,3510,3500,110
|
|
20240805,121600,392466705,3495,3495,3495,3495,0
|
|
20240805,121500,392466705,3495,3495,3495,3495,1
|
|
20240805,121400,392463210,3495,3495,3495,3495,0
|
|
20240805,121300,392463210,3495,3500,3500,3495,57
|
|
20240805,121200,392263945,3505,3505,3505,3505,20
|
|
20240805,121100,392193845,3505,3500,3505,3500,1733
|
|
20240805,121000,386127095,3500,3500,3500,3500,0
|
|
20240805,120900,386127095,3500,3500,3500,3500,102
|
|
20240805,120800,385770095,3495,3495,3495,3495,0
|
|
20240805,120700,385770095,3495,3500,3500,3495,692
|
|
20240805,120600,383349095,3540,3540,3540,3540,0
|
|
20240805,120500,383349095,3540,3540,3540,3540,0
|
|
20240805,120400,383349095,3540,3540,3540,3540,0
|
|
20240805,120300,383349095,3540,3540,3540,3540,0
|
|
20240805,120200,383349095,3540,3495,3540,3495,416
|
|
20240805,120100,381883775,3505,3485,3505,3485,447
|
|
20240805,120000,380321775,3480,3475,3480,3475,20
|
|
20240805,115900,380252270,3470,3470,3470,3470,0
|
|
20240805,115800,380252270,3470,3470,3470,3470,0
|
|
20240805,115700,380252270,3470,3470,3470,3470,0
|
|
20240805,115600,380252270,3470,3470,3470,3470,0
|
|
20240805,115500,380252270,3470,3470,3470,3470,0
|
|
20240805,115400,380252270,3470,3470,3470,3470,0
|
|
20240805,115300,380252270,3470,3470,3470,3470,0
|
|
20240805,115200,380252270,3470,3470,3470,3470,0
|
|
20240805,115100,380252270,3470,3470,3470,3470,0
|
|
20240805,115000,380252270,3470,3470,3470,3470,31
|
|
20240805,114900,380144700,3470,3470,3470,3470,6
|
|
20240805,114800,380123880,3465,3465,3465,3465,0
|
|
20240805,114700,380123880,3465,3465,3465,3465,400
|
|
20240805,114600,378737880,3465,3465,3465,3465,0
|
|
20240805,114500,378737880,3465,3465,3465,3465,1
|
|
20240805,114400,378734415,3460,3460,3460,3460,0
|
|
20240805,114300,378734415,3460,3470,3470,3460,171
|
|
20240805,114200,378141055,3465,3465,3465,3465,0
|
|
20240805,114100,378141055,3465,3465,3465,3465,14
|
|
20240805,114000,378092545,3465,3465,3465,3465,20
|
|
20240805,113900,378023245,3465,3465,3465,3460,69
|
|
20240805,113800,377784260,3470,3470,3470,3470,0
|
|
20240805,113700,377784260,3470,3470,3470,3470,2
|
|
20240805,113600,377777320,3470,3470,3470,3470,15
|
|
20240805,113500,377725270,3490,3465,3490,3465,416
|
|
20240805,113400,376278915,3440,3460,3460,3440,883
|
|
20240805,113300,373226420,3485,3485,3485,3485,10
|
|
20240805,113200,373191570,3480,3480,3480,3480,470
|
|
20240805,113100,371555970,3480,3480,3480,3480,22
|
|
20240805,113000,371479410,3480,3480,3480,3475,5
|
|
20240805,112900,371462015,3455,3480,3480,3455,490
|
|
20240805,112800,369766620,3480,3465,3480,3465,125
|
|
20240805,112700,369332715,3470,3450,3470,3440,98
|
|
20240805,112600,368994985,3470,3470,3470,3470,22
|
|
20240805,112500,368918645,3455,3455,3455,3455,314
|
|
20240805,112400,367833775,3455,3440,3455,3440,201
|
|
20240805,112300,367141420,3440,3435,3440,3435,607
|
|
20240805,112200,365054525,3435,3435,3435,3430,452
|
|
20240805,112100,363503565,3430,3430,3430,3430,343
|
|
20240805,112000,362327075,3430,3435,3435,3430,637
|
|
20240805,111900,360140915,3440,3420,3440,3420,600
|
|
20240805,111800,358079605,3415,3415,3415,3415,35
|
|
20240805,111700,357960080,3415,3415,3415,3415,0
|
|
20240805,111600,357960080,3415,3415,3415,3415,3
|
|
20240805,111500,357949835,3415,3410,3415,3410,87
|
|
20240805,111400,357653140,3410,3410,3410,3410,0
|
|
20240805,111300,357653140,3410,3405,3410,3400,1005
|
|
20240805,111200,354234955,3405,3405,3405,3405,2
|
|
20240805,111100,354228145,3405,3405,3405,3405,50
|
|
20240805,111000,354057895,3405,3405,3405,3405,28
|
|
20240805,110900,353962555,3400,3415,3415,3400,2000
|
|
20240805,110800,347148885,3415,3415,3415,3415,10
|
|
20240805,110700,347114735,3415,3425,3425,3415,190
|
|
20240805,110600,346464785,3450,3455,3460,3450,2748
|
|
20240805,110500,336959770,3450,3475,3475,3450,1429
|
|
20240805,110400,332004670,3475,3475,3475,3470,172
|
|
20240805,110300,331406975,3455,3455,3455,3455,0
|
|
20240805,110200,331406975,3455,3455,3455,3455,51
|
|
20240805,110100,331230770,3450,3450,3450,3450,1001
|
|
20240805,110000,327777320,3465,3465,3465,3465,515
|
|
20240805,105900,325992845,3480,3480,3480,3480,0
|
|
20240805,105800,325992845,3480,3480,3480,3480,0
|
|
20240805,105700,325992845,3480,3480,3480,3480,512
|
|
20240805,105600,324211085,3480,3480,3480,3480,0
|
|
20240805,105500,324211085,3480,3480,3480,3480,12
|
|
20240805,105400,324169325,3485,3490,3490,3485,20
|
|
20240805,105300,324099575,3465,3465,3465,3465,0
|
|
20240805,105200,324099575,3465,3465,3465,3465,0
|
|
20240805,105100,324099575,3465,3520,3520,3410,3344
|
|
20240805,105000,312433965,3530,3530,3530,3530,0
|
|
20240805,104900,312433965,3530,3530,3530,3530,2
|
|
20240805,104800,312426905,3520,3520,3520,3520,0
|
|
20240805,104700,312426905,3520,3505,3520,3505,45
|
|
20240805,104600,312268925,3520,3520,3520,3520,0
|
|
20240805,104500,312268925,3520,3520,3520,3520,0
|
|
20240805,104400,312268925,3520,3510,3520,3485,370
|
|
20240805,104300,310975590,3540,3540,3540,3530,504
|
|
20240805,104200,309192450,3535,3530,3535,3530,24
|
|
20240805,104100,309107715,3530,3530,3530,3530,2
|
|
20240805,104000,309100655,3520,3515,3520,3515,39
|
|
20240805,103900,308963380,3510,3505,3510,3505,212
|
|
20240805,103800,308219305,3510,3490,3510,3490,414
|
|
20240805,103700,306766325,3485,3485,3485,3485,8
|
|
20240805,103600,306738445,3490,3485,3490,3485,47
|
|
20240805,103500,306574540,3485,3485,3485,3485,0
|
|
20240805,103400,306574540,3485,3485,3485,3485,4
|
|
20240805,103300,306560600,3490,3490,3490,3490,3
|
|
20240805,103200,306550130,3495,3505,3505,3495,2843
|
|
20240805,103100,296594790,3510,3510,3510,3510,1246
|
|
20240805,103000,292221330,3515,3515,3515,3515,0
|
|
20240805,102900,292221330,3515,3515,3515,3515,10
|
|
20240805,102800,292186180,3515,3515,3515,3515,9
|
|
20240805,102700,292154545,3510,3510,3510,3510,41
|
|
20240805,102600,292010635,3515,3515,3515,3515,21
|
|
20240805,102500,291936820,3515,3515,3515,3515,0
|
|
20240805,102400,291936820,3515,3515,3515,3515,615
|
|
20240805,102300,289775095,3520,3530,3535,3520,533
|
|
20240805,102200,287898190,3530,3525,3535,3525,3
|
|
20240805,102100,287887600,3520,3530,3530,3520,975
|
|
20240805,102000,284450705,3535,3535,3535,3535,1
|
|
20240805,101900,284447170,3540,3540,3540,3540,0
|
|
20240805,101800,284447170,3540,3535,3540,3535,698
|
|
20240805,101700,281976805,3525,3530,3530,3525,268
|
|
20240805,101600,281031090,3535,3540,3540,3535,685
|
|
20240805,101500,278607440,3540,3545,3545,3540,137
|
|
20240805,101400,278122380,3540,3560,3560,3540,1235
|
|
20240805,101300,273736440,3560,3560,3560,3560,200
|
|
20240805,101200,273024440,3560,3560,3560,3560,0
|
|
20240805,101100,273024440,3560,3580,3580,3560,290
|
|
20240805,101000,271987040,3580,3580,3580,3580,14
|
|
20240805,100900,271936920,3580,3580,3580,3580,1
|
|
20240805,100800,271933340,3580,3580,3580,3580,1
|
|
20240805,100700,271929760,3580,3580,3580,3580,3
|
|
20240805,100600,271919020,3580,3560,3580,3560,39
|
|
20240805,100500,271780140,3565,3585,3585,3565,1472
|
|
20240805,100400,266515185,3600,3595,3600,3595,57
|
|
20240805,100300,266310020,3585,3590,3595,3585,259
|
|
20240805,100200,265379980,3595,3595,3595,3595,100
|
|
20240805,100100,265020480,3600,3600,3600,3600,1
|
|
20240805,100000,265016880,3600,3600,3600,3600,5
|
|
20240805,095900,264998880,3600,3600,3600,3600,12
|
|
20240805,095800,264955680,3590,3590,3590,3590,232
|
|
20240805,095700,264122800,3585,3585,3585,3585,4
|
|
20240805,095600,264108460,3590,3590,3590,3590,0
|
|
20240805,095500,264108460,3590,3575,3590,3575,11
|
|
20240805,095400,264069120,3575,3595,3595,3575,427
|
|
20240805,095300,262537925,3595,3595,3595,3595,1
|
|
20240805,095200,262534330,3585,3585,3585,3575,501
|
|
20240805,095100,260742530,3595,3625,3625,3590,711
|
|
20240805,095000,258183910,3635,3635,3635,3635,1
|
|
20240805,094900,258180275,3605,3635,3635,3605,1005
|
|
20240805,094800,254545850,3635,3640,3640,3635,303
|
|
20240805,094700,253443300,3645,3645,3645,3645,139
|
|
20240805,094600,252936645,3640,3650,3655,3640,1310
|
|
20240805,094500,248160895,3650,3665,3665,3650,298
|
|
20240805,094400,247072325,3655,3670,3670,3655,737
|
|
20240805,094300,244374250,3670,3650,3670,3650,206
|
|
20240805,094200,243620415,3650,3660,3660,3635,593
|
|
20240805,094100,241459635,3660,3660,3660,3660,0
|
|
20240805,094000,241459635,3660,3660,3660,3660,171
|
|
20240805,093900,240833775,3670,3655,3670,3650,991
|
|
20240805,093800,237202815,3665,3650,3665,3645,282
|
|
20240805,093700,236173630,3655,3680,3680,3650,957
|
|
20240805,093600,232670430,3680,3670,3680,3670,622
|
|
20240805,093500,230382825,3665,3655,3670,3655,435
|
|
20240805,093400,228792180,3655,3680,3680,3655,916
|
|
20240805,093300,225435765,3685,3665,3690,3665,346
|
|
20240805,093200,224163370,3660,3650,3660,3645,2688
|
|
20240805,093100,214332675,3655,3660,3670,3655,550
|
|
20240805,093000,212317130,3655,3665,3675,3655,1354
|
|
20240805,092900,207348360,3665,3635,3665,3635,2614
|
|
20240805,092800,197810805,3635,3610,3635,3610,1884
|
|
20240805,092700,190977590,3610,3585,3610,3585,1055
|
|
20240805,092600,187187285,3585,3550,3585,3550,1714
|
|
20240805,092500,181098695,3560,3540,3560,3540,1234
|
|
20240805,092400,176722570,3530,3540,3540,3530,798
|
|
20240805,092300,173900360,3545,3545,3545,3545,5
|
|
20240805,092200,173882635,3545,3545,3550,3535,193
|
|
20240805,092100,173197820,3530,3525,3580,3525,1216
|
|
20240805,092000,168873370,3520,3520,3520,3515,1198
|
|
20240805,091900,164656930,3520,3540,3540,3520,3032
|
|
20240805,091800,153974170,3540,3570,3570,3540,1301
|
|
20240805,091700,149339015,3570,3570,3570,3570,0
|
|
20240805,091600,149339015,3570,3575,3575,3570,1604
|
|
20240805,091500,143612615,3570,3575,3575,3570,805
|
|
20240805,091400,140738295,3575,3575,3580,3575,1529
|
|
20240805,091300,135270405,3565,3595,3595,3560,2986
|
|
20240805,091200,124570055,3600,3620,3620,3600,1017
|
|
20240805,091100,120896045,3645,3650,3650,3625,988
|
|
20240805,091000,117313745,3650,3635,3650,3635,1075
|
|
20240805,090900,113402810,3640,3635,3640,3630,427
|
|
20240805,090800,111850045,3635,3625,3635,3625,585
|
|
20240805,090700,109728430,3605,3575,3630,3575,1000
|
|
20240805,090600,106139930,3570,3565,3575,3535,3898
|
|
20240805,090500,92225875,3565,3500,3585,3500,3541
|
|
20240805,090400,79812660,3380,3380,3380,3380,0
|
|
20240805,090300,79812660,3380,3380,3380,3380,0
|
|
20240805,090200,79812660,3380,3620,3635,3380,11968
|
|
20240805,090100,37255405,3615,3650,3650,3585,5686
|
|
20240805,090000,16818470,3585,3720,3720,3585,4593
|