743 lines
37 KiB
CSV
743 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,212000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,211900,6869694565,3700,3700,3700,3700,0
|
|
20240808,211800,6869694565,3700,3700,3700,3700,0
|
|
20240808,211700,6869694565,3700,3700,3700,3700,0
|
|
20240808,211600,6869694565,3700,3700,3700,3700,0
|
|
20240808,211500,6869694565,3700,3700,3700,3700,0
|
|
20240808,211400,6869694565,3700,3700,3700,3700,0
|
|
20240808,211300,6869694565,3700,3700,3700,3700,0
|
|
20240808,211200,6869694565,3700,3700,3700,3700,0
|
|
20240808,211100,6869694565,3700,3700,3700,3700,0
|
|
20240808,211000,6869694565,3700,3700,3700,3700,0
|
|
20240808,210900,6869694565,3700,3700,3700,3700,0
|
|
20240808,210800,6869694565,3700,3700,3700,3700,0
|
|
20240808,210700,6869694565,3700,3700,3700,3700,0
|
|
20240808,210600,6869694565,3700,3700,3700,3700,0
|
|
20240808,210500,6869694565,3700,3700,3700,3700,0
|
|
20240808,210400,6869694565,3700,3700,3700,3700,0
|
|
20240808,210300,6869694565,3700,3700,3700,3700,0
|
|
20240808,210200,6869694565,3700,3700,3700,3700,0
|
|
20240808,210100,6869694565,3700,3700,3700,3700,0
|
|
20240808,210000,6869694565,3700,3700,3700,3700,0
|
|
20240808,205900,6869694565,3700,3700,3700,3700,0
|
|
20240808,205800,6869694565,3700,3700,3700,3700,0
|
|
20240808,205700,6869694565,3700,3700,3700,3700,0
|
|
20240808,205600,6869694565,3700,3700,3700,3700,0
|
|
20240808,205500,6869694565,3700,3700,3700,3700,0
|
|
20240808,205400,6869694565,3700,3700,3700,3700,0
|
|
20240808,205300,6869694565,3700,3700,3700,3700,0
|
|
20240808,205200,6869694565,3700,3700,3700,3700,0
|
|
20240808,205100,6869694565,3700,3700,3700,3700,0
|
|
20240808,205000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,204900,6869694565,3700,3700,3700,3700,0
|
|
20240808,204800,6869694565,3700,3700,3700,3700,0
|
|
20240808,204700,6869694565,3700,3700,3700,3700,0
|
|
20240808,204600,6869694565,3700,3700,3700,3700,0
|
|
20240808,204500,6869694565,3700,3700,3700,3700,0
|
|
20240808,204400,6869694565,3700,3700,3700,3700,0
|
|
20240808,204300,6869694565,3700,3700,3700,3700,0
|
|
20240808,204200,6869694565,3700,3700,3700,3700,0
|
|
20240808,204100,6869694565,3700,3700,3700,3700,0
|
|
20240808,204000,6869694565,3700,3700,3700,3700,0
|
|
20240808,203900,6869694565,3700,3700,3700,3700,0
|
|
20240808,203800,6869694565,3700,3700,3700,3700,0
|
|
20240808,203700,6869694565,3700,3700,3700,3700,0
|
|
20240808,203600,6869694565,3700,3700,3700,3700,0
|
|
20240808,203500,6869694565,3700,3700,3700,3700,0
|
|
20240808,203400,6869694565,3700,3700,3700,3700,0
|
|
20240808,203300,6869694565,3700,3700,3700,3700,0
|
|
20240808,203200,6869694565,3700,3700,3700,3700,0
|
|
20240808,203100,6869694565,3700,3700,3700,3700,0
|
|
20240808,203000,6869694565,3700,3700,3700,3700,0
|
|
20240808,202900,6869694565,3700,3700,3700,3700,0
|
|
20240808,202800,6869694565,3700,3700,3700,3700,0
|
|
20240808,202700,6869694565,3700,3700,3700,3700,0
|
|
20240808,202600,6869694565,3700,3700,3700,3700,0
|
|
20240808,202500,6869694565,3700,3700,3700,3700,0
|
|
20240808,202400,6869694565,3700,3700,3700,3700,0
|
|
20240808,202300,6869694565,3700,3700,3700,3700,0
|
|
20240808,202200,6869694565,3700,3700,3700,3700,0
|
|
20240808,202100,6869694565,3700,3700,3700,3700,0
|
|
20240808,202000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,201900,6869694565,3700,3700,3700,3700,0
|
|
20240808,201800,6869694565,3700,3700,3700,3700,0
|
|
20240808,201700,6869694565,3700,3700,3700,3700,0
|
|
20240808,201600,6869694565,3700,3700,3700,3700,0
|
|
20240808,201500,6869694565,3700,3700,3700,3700,0
|
|
20240808,201400,6869694565,3700,3700,3700,3700,0
|
|
20240808,201300,6869694565,3700,3700,3700,3700,0
|
|
20240808,201200,6869694565,3700,3700,3700,3700,0
|
|
20240808,201100,6869694565,3700,3700,3700,3700,0
|
|
20240808,201000,6869694565,3700,3700,3700,3700,0
|
|
20240808,200900,6869694565,3700,3700,3700,3700,0
|
|
20240808,200800,6869694565,3700,3700,3700,3700,0
|
|
20240808,200700,6869694565,3700,3700,3700,3700,0
|
|
20240808,200600,6869694565,3700,3700,3700,3700,0
|
|
20240808,200500,6869694565,3700,3700,3700,3700,0
|
|
20240808,200400,6869694565,3700,3700,3700,3700,0
|
|
20240808,200300,6869694565,3700,3700,3700,3700,0
|
|
20240808,200200,6869694565,3700,3700,3700,3700,0
|
|
20240808,200100,6869694565,3700,3700,3700,3700,0
|
|
20240808,200000,6869694565,3700,3700,3700,3700,0
|
|
20240808,195900,6869694565,3700,3700,3700,3700,0
|
|
20240808,195800,6869694565,3700,3700,3700,3700,0
|
|
20240808,195700,6869694565,3700,3700,3700,3700,0
|
|
20240808,195600,6869694565,3700,3700,3700,3700,0
|
|
20240808,195500,6869694565,3700,3700,3700,3700,0
|
|
20240808,195400,6869694565,3700,3700,3700,3700,0
|
|
20240808,195300,6869694565,3700,3700,3700,3700,0
|
|
20240808,195200,6869694565,3700,3700,3700,3700,0
|
|
20240808,195100,6869694565,3700,3700,3700,3700,0
|
|
20240808,195000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,194900,6869694565,3700,3700,3700,3700,0
|
|
20240808,194800,6869694565,3700,3700,3700,3700,0
|
|
20240808,194700,6869694565,3700,3700,3700,3700,0
|
|
20240808,194600,6869694565,3700,3700,3700,3700,0
|
|
20240808,194500,6869694565,3700,3700,3700,3700,0
|
|
20240808,194400,6869694565,3700,3700,3700,3700,0
|
|
20240808,194300,6869694565,3700,3700,3700,3700,0
|
|
20240808,194200,6869694565,3700,3700,3700,3700,0
|
|
20240808,194100,6869694565,3700,3700,3700,3700,0
|
|
20240808,194000,6869694565,3700,3700,3700,3700,0
|
|
20240808,193900,6869694565,3700,3700,3700,3700,0
|
|
20240808,193800,6869694565,3700,3700,3700,3700,0
|
|
20240808,193700,6869694565,3700,3700,3700,3700,0
|
|
20240808,193600,6869694565,3700,3700,3700,3700,0
|
|
20240808,193500,6869694565,3700,3700,3700,3700,0
|
|
20240808,193400,6869694565,3700,3700,3700,3700,0
|
|
20240808,193300,6869694565,3700,3700,3700,3700,0
|
|
20240808,193200,6869694565,3700,3700,3700,3700,0
|
|
20240808,193100,6869694565,3700,3700,3700,3700,0
|
|
20240808,193000,6869694565,3700,3700,3700,3700,0
|
|
20240808,192900,6869694565,3700,3700,3700,3700,0
|
|
20240808,192800,6869694565,3700,3700,3700,3700,0
|
|
20240808,192700,6869694565,3700,3700,3700,3700,0
|
|
20240808,192600,6869694565,3700,3700,3700,3700,0
|
|
20240808,192500,6869694565,3700,3700,3700,3700,0
|
|
20240808,192400,6869694565,3700,3700,3700,3700,0
|
|
20240808,192300,6869694565,3700,3700,3700,3700,0
|
|
20240808,192200,6869694565,3700,3700,3700,3700,0
|
|
20240808,192100,6869694565,3700,3700,3700,3700,0
|
|
20240808,192000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,191900,6869694565,3700,3700,3700,3700,0
|
|
20240808,191800,6869694565,3700,3700,3700,3700,0
|
|
20240808,191700,6869694565,3700,3700,3700,3700,0
|
|
20240808,191600,6869694565,3700,3700,3700,3700,0
|
|
20240808,191500,6869694565,3700,3700,3700,3700,0
|
|
20240808,191400,6869694565,3700,3700,3700,3700,0
|
|
20240808,191300,6869694565,3700,3700,3700,3700,0
|
|
20240808,191200,6869694565,3700,3700,3700,3700,0
|
|
20240808,191100,6869694565,3700,3700,3700,3700,0
|
|
20240808,191000,6869694565,3700,3700,3700,3700,0
|
|
20240808,190900,6869694565,3700,3700,3700,3700,0
|
|
20240808,190800,6869694565,3700,3700,3700,3700,0
|
|
20240808,190700,6869694565,3700,3700,3700,3700,0
|
|
20240808,190600,6869694565,3700,3700,3700,3700,0
|
|
20240808,190500,6869694565,3700,3700,3700,3700,0
|
|
20240808,190400,6869694565,3700,3700,3700,3700,0
|
|
20240808,190300,6869694565,3700,3700,3700,3700,0
|
|
20240808,190200,6869694565,3700,3700,3700,3700,0
|
|
20240808,190100,6869694565,3700,3700,3700,3700,0
|
|
20240808,190000,6869694565,3700,3700,3700,3700,0
|
|
20240808,185900,6869694565,3700,3700,3700,3700,0
|
|
20240808,185800,6869694565,3700,3700,3700,3700,0
|
|
20240808,185700,6869694565,3700,3700,3700,3700,0
|
|
20240808,185600,6869694565,3700,3700,3700,3700,0
|
|
20240808,185500,6869694565,3700,3700,3700,3700,0
|
|
20240808,185400,6869694565,3700,3700,3700,3700,0
|
|
20240808,185300,6869694565,3700,3700,3700,3700,0
|
|
20240808,185200,6869694565,3700,3700,3700,3700,0
|
|
20240808,185100,6869694565,3700,3700,3700,3700,0
|
|
20240808,185000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,184900,6869694565,3700,3700,3700,3700,0
|
|
20240808,184800,6869694565,3700,3700,3700,3700,0
|
|
20240808,184700,6869694565,3700,3700,3700,3700,0
|
|
20240808,184600,6869694565,3700,3700,3700,3700,0
|
|
20240808,184500,6869694565,3700,3700,3700,3700,0
|
|
20240808,184400,6869694565,3700,3700,3700,3700,0
|
|
20240808,184300,6869694565,3700,3700,3700,3700,0
|
|
20240808,184200,6869694565,3700,3700,3700,3700,0
|
|
20240808,184100,6869694565,3700,3700,3700,3700,0
|
|
20240808,184000,6869694565,3700,3700,3700,3700,0
|
|
20240808,183900,6869694565,3700,3700,3700,3700,0
|
|
20240808,183800,6869694565,3700,3700,3700,3700,0
|
|
20240808,183700,6869694565,3700,3700,3700,3700,0
|
|
20240808,183600,6869694565,3700,3700,3700,3700,0
|
|
20240808,183500,6869694565,3700,3700,3700,3700,0
|
|
20240808,183400,6869694565,3700,3700,3700,3700,0
|
|
20240808,183300,6869694565,3700,3700,3700,3700,0
|
|
20240808,183200,6869694565,3700,3700,3700,3700,0
|
|
20240808,183100,6869694565,3700,3700,3700,3700,0
|
|
20240808,183000,6869694565,3700,3700,3700,3700,0
|
|
20240808,182900,6869694565,3700,3700,3700,3700,0
|
|
20240808,182800,6869694565,3700,3700,3700,3700,0
|
|
20240808,182700,6869694565,3700,3700,3700,3700,0
|
|
20240808,182600,6869694565,3700,3700,3700,3700,0
|
|
20240808,182500,6869694565,3700,3700,3700,3700,0
|
|
20240808,182400,6869694565,3700,3700,3700,3700,0
|
|
20240808,182300,6869694565,3700,3700,3700,3700,0
|
|
20240808,182200,6869694565,3700,3700,3700,3700,0
|
|
20240808,182100,6869694565,3700,3700,3700,3700,0
|
|
20240808,182000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,181900,6869694565,3700,3700,3700,3700,0
|
|
20240808,181800,6869694565,3700,3700,3700,3700,0
|
|
20240808,181700,6869694565,3700,3700,3700,3700,0
|
|
20240808,181600,6869694565,3700,3700,3700,3700,0
|
|
20240808,181500,6869694565,3700,3700,3700,3700,0
|
|
20240808,181400,6869694565,3700,3700,3700,3700,0
|
|
20240808,181300,6869694565,3700,3700,3700,3700,0
|
|
20240808,181200,6869694565,3700,3700,3700,3700,0
|
|
20240808,181100,6869694565,3700,3700,3700,3700,0
|
|
20240808,181000,6869694565,3700,3700,3700,3700,0
|
|
20240808,180900,6869694565,3700,3700,3700,3700,0
|
|
20240808,180800,6869694565,3700,3700,3700,3700,0
|
|
20240808,180700,6869694565,3700,3700,3700,3700,0
|
|
20240808,180600,6869694565,3700,3700,3700,3700,0
|
|
20240808,180500,6869694565,3700,3700,3700,3700,0
|
|
20240808,180400,6869694565,3700,3700,3700,3700,0
|
|
20240808,180300,6869694565,3700,3700,3700,3700,0
|
|
20240808,180200,6869694565,3700,3700,3700,3700,0
|
|
20240808,180100,6869694565,3700,3700,3700,3700,0
|
|
20240808,180000,6869694565,3700,3700,3700,3700,0
|
|
20240808,175900,6869694565,3700,3700,3700,3700,0
|
|
20240808,175800,6869694565,3700,3700,3700,3700,0
|
|
20240808,175700,6869694565,3700,3700,3700,3700,0
|
|
20240808,175600,6869694565,3700,3700,3700,3700,0
|
|
20240808,175500,6869694565,3700,3700,3700,3700,0
|
|
20240808,175400,6869694565,3700,3700,3700,3700,0
|
|
20240808,175300,6869694565,3700,3700,3700,3700,0
|
|
20240808,175200,6869694565,3700,3700,3700,3700,0
|
|
20240808,175100,6869694565,3700,3700,3700,3700,0
|
|
20240808,175000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,174900,6869694565,3700,3700,3700,3700,0
|
|
20240808,174800,6869694565,3700,3700,3700,3700,0
|
|
20240808,174700,6869694565,3700,3700,3700,3700,0
|
|
20240808,174600,6869694565,3700,3700,3700,3700,0
|
|
20240808,174500,6869694565,3700,3700,3700,3700,0
|
|
20240808,174400,6869694565,3700,3700,3700,3700,0
|
|
20240808,174300,6869694565,3700,3700,3700,3700,0
|
|
20240808,174200,6869694565,3700,3700,3700,3700,0
|
|
20240808,174100,6869694565,3700,3700,3700,3700,0
|
|
20240808,174000,6869694565,3700,3700,3700,3700,0
|
|
20240808,173900,6869694565,3700,3700,3700,3700,0
|
|
20240808,173800,6869694565,3700,3700,3700,3700,0
|
|
20240808,173700,6869694565,3700,3700,3700,3700,0
|
|
20240808,173600,6869694565,3700,3700,3700,3700,0
|
|
20240808,173500,6869694565,3700,3700,3700,3700,0
|
|
20240808,173400,6869694565,3700,3700,3700,3700,0
|
|
20240808,173300,6869694565,3700,3700,3700,3700,0
|
|
20240808,173200,6869694565,3700,3700,3700,3700,0
|
|
20240808,173100,6869694565,3700,3700,3700,3700,0
|
|
20240808,173000,6869694565,3700,3700,3700,3700,0
|
|
20240808,172900,6869694565,3700,3700,3700,3700,0
|
|
20240808,172800,6869694565,3700,3700,3700,3700,0
|
|
20240808,172700,6869694565,3700,3700,3700,3700,0
|
|
20240808,172600,6869694565,3700,3700,3700,3700,0
|
|
20240808,172500,6869694565,3700,3700,3700,3700,0
|
|
20240808,172400,6869694565,3700,3700,3700,3700,0
|
|
20240808,172300,6869694565,3700,3700,3700,3700,0
|
|
20240808,172200,6869694565,3700,3700,3700,3700,0
|
|
20240808,172100,6869694565,3700,3700,3700,3700,0
|
|
20240808,172000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,171900,6869694565,3700,3700,3700,3700,0
|
|
20240808,171800,6869694565,3700,3700,3700,3700,0
|
|
20240808,171700,6869694565,3700,3700,3700,3700,0
|
|
20240808,171600,6869694565,3700,3700,3700,3700,0
|
|
20240808,171500,6869694565,3700,3700,3700,3700,0
|
|
20240808,171400,6869694565,3700,3700,3700,3700,0
|
|
20240808,171300,6869694565,3700,3700,3700,3700,0
|
|
20240808,171200,6869694565,3700,3700,3700,3700,0
|
|
20240808,171100,6869694565,3700,3700,3700,3700,0
|
|
20240808,171000,6869694565,3700,3700,3700,3700,0
|
|
20240808,170900,6869694565,3700,3700,3700,3700,0
|
|
20240808,170800,6869694565,3700,3700,3700,3700,0
|
|
20240808,170700,6869694565,3700,3700,3700,3700,0
|
|
20240808,170600,6869694565,3700,3700,3700,3700,0
|
|
20240808,170500,6869694565,3700,3700,3700,3700,0
|
|
20240808,170400,6869694565,3700,3700,3700,3700,0
|
|
20240808,170300,6869694565,3700,3700,3700,3700,0
|
|
20240808,170200,6869694565,3700,3700,3700,3700,0
|
|
20240808,170100,6869694565,3700,3700,3700,3700,0
|
|
20240808,170000,6869694565,3700,3700,3700,3700,0
|
|
20240808,165900,6869694565,3700,3700,3700,3700,0
|
|
20240808,165800,6869694565,3700,3700,3700,3700,0
|
|
20240808,165700,6869694565,3700,3700,3700,3700,0
|
|
20240808,165600,6869694565,3700,3700,3700,3700,0
|
|
20240808,165500,6869694565,3700,3700,3700,3700,0
|
|
20240808,165400,6869694565,3700,3700,3700,3700,0
|
|
20240808,165300,6869694565,3700,3700,3700,3700,0
|
|
20240808,165200,6869694565,3700,3700,3700,3700,0
|
|
20240808,165100,6869694565,3700,3700,3700,3700,0
|
|
20240808,165000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,164900,6869694565,3700,3700,3700,3700,0
|
|
20240808,164800,6869694565,3700,3700,3700,3700,0
|
|
20240808,164700,6869694565,3700,3700,3700,3700,0
|
|
20240808,164600,6869694565,3700,3700,3700,3700,0
|
|
20240808,164500,6869694565,3700,3700,3700,3700,0
|
|
20240808,164400,6869694565,3700,3700,3700,3700,0
|
|
20240808,164300,6869694565,3700,3700,3700,3700,0
|
|
20240808,164200,6869694565,3700,3700,3700,3700,0
|
|
20240808,164100,6869694565,3700,3700,3700,3700,0
|
|
20240808,164000,6869694565,3700,3700,3700,3700,0
|
|
20240808,163900,6869694565,3700,3700,3700,3700,0
|
|
20240808,163800,6869694565,3700,3700,3700,3700,0
|
|
20240808,163700,6869694565,3700,3700,3700,3700,0
|
|
20240808,163600,6869694565,3700,3700,3700,3700,0
|
|
20240808,163500,6869694565,3700,3700,3700,3700,0
|
|
20240808,163400,6869694565,3700,3700,3700,3700,0
|
|
20240808,163300,6869694565,3700,3700,3700,3700,0
|
|
20240808,163200,6869694565,3700,3700,3700,3700,0
|
|
20240808,163100,6869694565,3700,3700,3700,3700,0
|
|
20240808,163000,6869694565,3700,3700,3700,3700,0
|
|
20240808,162900,6869694565,3700,3700,3700,3700,0
|
|
20240808,162800,6869694565,3700,3700,3700,3700,0
|
|
20240808,162700,6869694565,3700,3700,3700,3700,0
|
|
20240808,162600,6869694565,3700,3700,3700,3700,0
|
|
20240808,162500,6869694565,3700,3700,3700,3700,0
|
|
20240808,162400,6869694565,3700,3700,3700,3700,0
|
|
20240808,162300,6869694565,3700,3700,3700,3700,0
|
|
20240808,162200,6869694565,3700,3700,3700,3700,0
|
|
20240808,162100,6869694565,3700,3700,3700,3700,0
|
|
20240808,162000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,161900,6869694565,3700,3700,3700,3700,0
|
|
20240808,161800,6869694565,3700,3700,3700,3700,0
|
|
20240808,161700,6869694565,3700,3700,3700,3700,0
|
|
20240808,161600,6869694565,3700,3700,3700,3700,0
|
|
20240808,161500,6869694565,3700,3700,3700,3700,0
|
|
20240808,161400,6869694565,3700,3700,3700,3700,0
|
|
20240808,161300,6869694565,3700,3700,3700,3700,0
|
|
20240808,161200,6869694565,3700,3700,3700,3700,0
|
|
20240808,161100,6869694565,3700,3700,3700,3700,0
|
|
20240808,161000,6869694565,3700,3700,3700,3700,0
|
|
20240808,160900,6869694565,3700,3700,3700,3700,0
|
|
20240808,160800,6869694565,3700,3700,3700,3700,0
|
|
20240808,160700,6869694565,3700,3700,3700,3700,0
|
|
20240808,160600,6869694565,3700,3700,3700,3700,0
|
|
20240808,160500,6869694565,3700,3700,3700,3700,0
|
|
20240808,160400,6869694565,3700,3700,3700,3700,0
|
|
20240808,160300,6869694565,3700,3700,3700,3700,0
|
|
20240808,160200,6869694565,3700,3700,3700,3700,0
|
|
20240808,160100,6869694565,3700,3700,3700,3700,0
|
|
20240808,160000,6869694565,3700,3700,3700,3700,0
|
|
20240808,155900,6869694565,3700,3700,3700,3700,0
|
|
20240808,155800,6869694565,3700,3700,3700,3700,0
|
|
20240808,155700,6869694565,3700,3700,3700,3700,0
|
|
20240808,155600,6869694565,3700,3700,3700,3700,0
|
|
20240808,155500,6869694565,3700,3700,3700,3700,0
|
|
20240808,155400,6869694565,3700,3700,3700,3700,0
|
|
20240808,155300,6869694565,3700,3700,3700,3700,0
|
|
20240808,155200,6869694565,3700,3700,3700,3700,0
|
|
20240808,155100,6869694565,3700,3700,3700,3700,0
|
|
20240808,155000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,154900,6869694565,3700,3700,3700,3700,0
|
|
20240808,154800,6869694565,3700,3700,3700,3700,0
|
|
20240808,154700,6869694565,3700,3700,3700,3700,0
|
|
20240808,154600,6869694565,3700,3700,3700,3700,0
|
|
20240808,154500,6869694565,3700,3700,3700,3700,0
|
|
20240808,154400,6869694565,3700,3700,3700,3700,0
|
|
20240808,154300,6869694565,3700,3700,3700,3700,0
|
|
20240808,154200,6869694565,3700,3700,3700,3700,0
|
|
20240808,154100,6869694565,3700,3700,3700,3700,0
|
|
20240808,154000,6869694565,3700,3700,3700,3700,0
|
|
20240808,153900,6869694565,3700,3700,3700,3700,0
|
|
20240808,153800,6869694565,3700,3700,3700,3700,0
|
|
20240808,153700,6869694565,3700,3700,3700,3700,0
|
|
20240808,153600,6869694565,3700,3700,3700,3700,0
|
|
20240808,153500,6869694565,3700,3700,3700,3700,0
|
|
20240808,153400,6869694565,3700,3700,3700,3700,0
|
|
20240808,153300,6869694565,3700,3700,3700,3700,0
|
|
20240808,153200,6869694565,3700,3700,3700,3700,0
|
|
20240808,153100,6869694565,3700,3700,3700,3700,0
|
|
20240808,153000,6869694565,3700,3700,3700,3700,81045
|
|
20240808,152900,6569828065,3715,3715,3715,3715,0
|
|
20240808,152800,6569828065,3715,3715,3715,3715,0
|
|
20240808,152700,6569828065,3715,3715,3715,3715,0
|
|
20240808,152600,6569828065,3715,3715,3715,3715,0
|
|
20240808,152500,6569828065,3715,3715,3715,3715,0
|
|
20240808,152400,6569828065,3715,3715,3715,3715,0
|
|
20240808,152300,6569828065,3715,3715,3715,3715,0
|
|
20240808,152200,6569828065,3715,3715,3715,3715,0
|
|
20240808,152100,6569828065,3715,3715,3715,3715,0
|
|
20240808,152000,6569828065,3715,3715,3715,3715,0
|
|
20240808,151900,6569828065,3715,3715,3720,3710,8366
|
|
20240808,151800,6538754530,3710,3720,3720,3710,5743
|
|
20240808,151700,6517431425,3715,3720,3720,3715,9833
|
|
20240808,151600,6480882500,3720,3725,3730,3720,7330
|
|
20240808,151500,6453574955,3725,3730,3730,3725,2375
|
|
20240808,151400,6444716455,3730,3735,3735,3730,3896
|
|
20240808,151300,6430183745,3730,3725,3735,3720,4819
|
|
20240808,151200,6412211090,3725,3725,3730,3725,1982
|
|
20240808,151100,6404820115,3725,3725,3730,3725,1066
|
|
20240808,151000,6400848700,3725,3725,3730,3725,2946
|
|
20240808,150900,6389874845,3725,3735,3735,3725,453
|
|
20240808,150800,6388186225,3735,3740,3740,3720,346
|
|
20240808,150700,6386896620,3730,3720,3735,3720,3678
|
|
20240808,150600,6373174920,3720,3730,3730,3710,12412
|
|
20240808,150500,6327044640,3730,3730,3735,3725,3189
|
|
20240808,150400,6315150215,3725,3725,3725,3720,1972
|
|
20240808,150300,6307804585,3720,3735,3735,3720,2123
|
|
20240808,150200,6299903825,3730,3725,3730,3725,2156
|
|
20240808,150100,6291871885,3725,3720,3725,3720,216
|
|
20240808,150000,6291068330,3720,3715,3720,3715,7716
|
|
20240808,145900,6262379685,3715,3720,3720,3715,3212
|
|
20240808,145800,6250441930,3720,3720,3725,3715,2496
|
|
20240808,145700,6241157980,3720,3720,3725,3715,7028
|
|
20240808,145600,6215030930,3720,3720,3725,3720,3167
|
|
20240808,145500,6203249655,3720,3725,3725,3720,8467
|
|
20240808,145400,6171751290,3725,3720,3725,3720,1081
|
|
20240808,145300,6167725165,3720,3720,3725,3720,2259
|
|
20240808,145200,6159320675,3720,3720,3730,3720,4261
|
|
20240808,145100,6143454835,3720,3730,3730,3720,5872
|
|
20240808,145000,6121598715,3725,3725,3730,3725,2506
|
|
20240808,144900,6112258815,3725,3730,3730,3720,2871
|
|
20240808,144800,6101564475,3725,3730,3730,3725,235
|
|
20240808,144700,6100688180,3730,3725,3730,3720,5883
|
|
20240808,144600,6078796385,3720,3730,3730,3720,11818
|
|
20240808,144500,6034764250,3730,3735,3735,3730,1099
|
|
20240808,144400,6030660260,3735,3735,3740,3730,6970
|
|
20240808,144300,6004653215,3740,3740,3740,3735,95
|
|
20240808,144200,6004298205,3740,3735,3740,3730,524
|
|
20240808,144100,6002339890,3735,3735,3755,3730,14731
|
|
20240808,144000,5947271520,3750,3745,3755,3735,12072
|
|
20240808,143900,5902090340,3745,3745,3745,3745,485
|
|
20240808,143800,5900274015,3745,3760,3770,3745,2084
|
|
20240808,143700,5892450975,3755,3755,3755,3755,16
|
|
20240808,143600,5892390895,3755,3760,3760,3755,97
|
|
20240808,143500,5892026620,3775,3775,3775,3775,268
|
|
20240808,143400,5891014920,3775,3760,3775,3760,43
|
|
20240808,143300,5890852790,3750,3745,3755,3745,1363
|
|
20240808,143200,5885741575,3745,3745,3745,3745,123
|
|
20240808,143100,5885280940,3750,3750,3750,3740,2642
|
|
20240808,143000,5875386240,3745,3750,3755,3745,1769
|
|
20240808,142900,5868751805,3755,3750,3755,3750,602
|
|
20240808,142800,5866493515,3750,3750,3750,3750,19
|
|
20240808,142700,5866422265,3750,3750,3755,3750,2553
|
|
20240808,142600,5856848470,3750,3755,3755,3750,915
|
|
20240808,142500,5853414725,3755,3760,3760,3755,2275
|
|
20240808,142400,5844860730,3760,3765,3765,3760,3151
|
|
20240808,142300,5833012965,3760,3770,3770,3760,1762
|
|
20240808,142200,5826384240,3770,3775,3775,3770,2647
|
|
20240808,142100,5816398375,3775,3770,3775,3770,113
|
|
20240808,142000,5815972115,3770,3780,3780,3770,4004
|
|
20240808,141900,5800847785,3780,3780,3780,3780,2872
|
|
20240808,141800,5789991625,3785,3780,3785,3780,384
|
|
20240808,141700,5788538460,3780,3785,3785,3780,3314
|
|
20240808,141600,5775994975,3785,3785,3785,3785,1
|
|
20240808,141500,5775991190,3785,3785,3785,3780,691
|
|
20240808,141400,5773376255,3785,3780,3785,3780,1157
|
|
20240808,141300,5768999625,3780,3780,3785,3780,228
|
|
20240808,141200,5768137780,3780,3785,3785,3780,945
|
|
20240808,141100,5764562675,3790,3790,3790,3790,381
|
|
20240808,141000,5763118685,3795,3790,3795,3790,1082
|
|
20240808,140900,5759017755,3790,3790,3790,3785,560
|
|
20240808,140800,5756896670,3790,3790,3790,3790,3194
|
|
20240808,140700,5744791410,3790,3790,3790,3785,658
|
|
20240808,140600,5742298245,3790,3790,3790,3790,254
|
|
20240808,140500,5741335585,3790,3785,3790,3785,556
|
|
20240808,140400,5739228400,3785,3785,3790,3785,2665
|
|
20240808,140300,5729133490,3790,3785,3795,3785,3807
|
|
20240808,140200,5714713695,3785,3770,3785,3770,5038
|
|
20240808,140100,5695680100,3760,3765,3770,3760,346
|
|
20240808,140000,5694376650,3770,3760,3775,3760,4462
|
|
20240808,135900,5677574905,3770,3770,3770,3770,5
|
|
20240808,135800,5677556055,3770,3760,3770,3760,2335
|
|
20240808,135700,5668773765,3760,3760,3765,3760,786
|
|
20240808,135600,5665815770,3760,3765,3765,3755,1281
|
|
20240808,135500,5661005215,3760,3760,3765,3755,682
|
|
20240808,135400,5658439090,3760,3755,3760,3755,37
|
|
20240808,135300,5658299995,3745,3745,3745,3745,296
|
|
20240808,135200,5657191475,3745,3745,3745,3740,234
|
|
20240808,135100,5656315650,3745,3740,3745,3735,5490
|
|
20240808,135000,5635808170,3740,3740,3745,3740,4880
|
|
20240808,134900,5617554310,3745,3735,3745,3735,1859
|
|
20240808,134800,5610594650,3745,3745,3745,3740,2923
|
|
20240808,134700,5599662085,3745,3760,3770,3745,2241
|
|
20240808,134600,5591253615,3750,3775,3775,3750,1238
|
|
20240808,134500,5586607755,3770,3760,3780,3750,4855
|
|
20240808,134400,5568306595,3760,3740,3760,3740,5727
|
|
20240808,134300,5546849400,3745,3740,3745,3740,1958
|
|
20240808,134200,5539526340,3740,3745,3750,3740,2024
|
|
20240808,134100,5531952505,3750,3745,3750,3740,1120
|
|
20240808,134000,5527757475,3745,3750,3750,3740,7050
|
|
20240808,133900,5501356345,3750,3755,3755,3745,5849
|
|
20240808,133800,5479431860,3750,3755,3755,3750,470
|
|
20240808,133700,5477667110,3755,3755,3760,3750,585
|
|
20240808,133600,5475471865,3750,3750,3760,3750,1340
|
|
20240808,133500,5470446855,3750,3760,3760,3750,1678
|
|
20240808,133400,5464154305,3750,3760,3765,3750,5751
|
|
20240808,133300,5442568255,3760,3760,3765,3760,940
|
|
20240808,133200,5439033705,3765,3760,3765,3760,906
|
|
20240808,133100,5435624955,3760,3780,3780,3760,10357
|
|
20240808,133000,5396633905,3780,3780,3780,3770,2557
|
|
20240808,132900,5386974895,3780,3770,3780,3770,1067
|
|
20240808,132800,5382952295,3770,3780,3785,3770,947
|
|
20240808,132700,5379373525,3785,3780,3785,3770,1137
|
|
20240808,132600,5375077625,3770,3770,3770,3770,597
|
|
20240808,132500,5372826935,3770,3780,3780,3770,251
|
|
20240808,132400,5371880645,3780,3780,3780,3780,1
|
|
20240808,132300,5371876865,3770,3770,3770,3770,2
|
|
20240808,132200,5371869325,3780,3770,3780,3770,4864
|
|
20240808,132100,5353532005,3760,3765,3770,3760,2014
|
|
20240808,132000,5345954620,3770,3775,3780,3770,1507
|
|
20240808,131900,5340261145,3775,3775,3775,3775,33
|
|
20240808,131800,5340136570,3780,3770,3780,3765,2359
|
|
20240808,131700,5331242985,3780,3780,3780,3770,3707
|
|
20240808,131600,5317235670,3785,3780,3790,3780,46
|
|
20240808,131500,5317061750,3790,3790,3790,3780,1239
|
|
20240808,131400,5312369765,3790,3790,3790,3780,865
|
|
20240808,131300,5309097725,3785,3785,3785,3785,2622
|
|
20240808,131200,5299173455,3785,3785,3785,3785,141
|
|
20240808,131100,5298639770,3780,3785,3785,3780,1130
|
|
20240808,131000,5294365910,3790,3775,3790,3775,1147
|
|
20240808,130900,5290029755,3775,3760,3775,3760,2590
|
|
20240808,130800,5280288180,3755,3760,3765,3755,4095
|
|
20240808,130700,5264889990,3760,3770,3770,3755,2913
|
|
20240808,130600,5253937030,3765,3770,3780,3765,3091
|
|
20240808,130500,5242287905,3780,3765,3780,3765,1376
|
|
20240808,130400,5237103215,3770,3775,3775,3765,467
|
|
20240808,130300,5235344115,3770,3780,3780,3770,140
|
|
20240808,130200,5234815810,3780,3780,3780,3780,34
|
|
20240808,130100,5234687290,3780,3770,3780,3760,294
|
|
20240808,130000,5233581405,3760,3760,3770,3760,1191
|
|
20240808,125900,5229099735,3760,3780,3780,3760,2261
|
|
20240808,125800,5220583220,3780,3780,3790,3765,5275
|
|
20240808,125700,5200710535,3785,3790,3790,3775,6705
|
|
20240808,125600,5175350295,3785,3785,3790,3780,5700
|
|
20240808,125500,5153777830,3780,3785,3785,3780,417
|
|
20240808,125400,5152199960,3790,3790,3790,3775,1797
|
|
20240808,125300,5145401810,3790,3795,3800,3790,5197
|
|
20240808,125200,5125692315,3795,3805,3810,3795,2714
|
|
20240808,125100,5115382790,3805,3805,3810,3800,3495
|
|
20240808,125000,5102085415,3810,3805,3815,3805,600
|
|
20240808,124900,5099798820,3805,3815,3815,3805,1329
|
|
20240808,124800,5094733315,3810,3805,3815,3805,7772
|
|
20240808,124700,5065116275,3805,3810,3810,3805,2474
|
|
20240808,124600,5055702430,3810,3810,3815,3800,4919
|
|
20240808,124500,5036962200,3810,3800,3810,3800,1855
|
|
20240808,124400,5029904810,3805,3790,3805,3790,8397
|
|
20240808,124300,4997968780,3795,3785,3795,3775,2490
|
|
20240808,124200,4988556160,3785,3790,3790,3775,1864
|
|
20240808,124100,4981510015,3785,3795,3795,3785,1023
|
|
20240808,124000,4977636575,3795,3800,3800,3795,880
|
|
20240808,123900,4974296025,3795,3790,3800,3790,2799
|
|
20240808,123800,4963682040,3790,3800,3805,3785,6772
|
|
20240808,123700,4938009890,3800,3800,3805,3795,2575
|
|
20240808,123600,4928223615,3800,3785,3805,3780,12147
|
|
20240808,123500,4882134030,3785,3775,3785,3775,5260
|
|
20240808,123400,4862251225,3780,3770,3780,3770,2760
|
|
20240808,123300,4851830870,3770,3765,3770,3765,835
|
|
20240808,123200,4848684435,3770,3765,3770,3760,1979
|
|
20240808,123100,4841233585,3765,3760,3765,3760,97
|
|
20240808,123000,4840868445,3765,3765,3765,3760,2065
|
|
20240808,122900,4833099285,3765,3760,3765,3760,470
|
|
20240808,122800,4831332065,3765,3765,3765,3760,1047
|
|
20240808,122700,4827390140,3765,3765,3770,3765,4601
|
|
20240808,122600,4810062095,3765,3760,3765,3755,1857
|
|
20240808,122500,4803073900,3760,3760,3760,3760,1606
|
|
20240808,122400,4797035340,3755,3760,3760,3755,895
|
|
20240808,122300,4793674445,3760,3760,3760,3755,183
|
|
20240808,122200,4792986370,3760,3755,3760,3755,48
|
|
20240808,122100,4792806110,3760,3760,3760,3755,409
|
|
20240808,122000,4791269270,3760,3755,3760,3755,358
|
|
20240808,121900,4789924970,3755,3755,3755,3750,940
|
|
20240808,121800,4786399410,3755,3755,3755,3755,17
|
|
20240808,121700,4786335575,3750,3755,3755,3750,209
|
|
20240808,121600,4785551675,3755,3755,3755,3755,193
|
|
20240808,121500,4784826960,3760,3750,3760,3750,215
|
|
20240808,121400,4784019020,3755,3750,3755,3750,1648
|
|
20240808,121300,4777838970,3750,3750,3750,3750,78
|
|
20240808,121200,4777546470,3755,3755,3755,3750,1180
|
|
20240808,121100,4773120865,3755,3755,3755,3755,5
|
|
20240808,121000,4773102090,3755,3760,3760,3745,1755
|
|
20240808,120900,4766516990,3760,3760,3760,3760,108
|
|
20240808,120800,4766110910,3760,3755,3760,3745,712
|
|
20240808,120700,4763441330,3760,3755,3760,3750,592
|
|
20240808,120600,4761218970,3760,3760,3760,3755,169
|
|
20240808,120500,4760583540,3755,3760,3760,3755,148
|
|
20240808,120400,4760027070,3760,3755,3760,3750,484
|
|
20240808,120300,4758209680,3760,3760,3760,3750,1673
|
|
20240808,120200,4751928460,3760,3755,3760,3750,1027
|
|
20240808,120100,4748071640,3755,3755,3755,3745,1425
|
|
20240808,120000,4742720800,3750,3745,3755,3740,817
|
|
20240808,115900,4739661755,3755,3745,3755,3740,2679
|
|
20240808,115800,4729626185,3745,3745,3750,3740,298
|
|
20240808,115700,4728510165,3745,3740,3745,3735,216
|
|
20240808,115600,4727701990,3735,3735,3740,3730,7133
|
|
20240808,115500,4701081165,3735,3735,3735,3730,3819
|
|
20240808,115400,4686828880,3735,3730,3735,3730,1155
|
|
20240808,115300,4682515555,3730,3740,3740,3730,7420
|
|
20240808,115200,4654799705,3740,3750,3750,3740,3776
|
|
20240808,115100,4640653745,3750,3750,3750,3750,327
|
|
20240808,115000,4639427495,3750,3750,3755,3745,4463
|
|
20240808,114900,4622692135,3750,3760,3760,3750,452
|
|
20240808,114800,4620995180,3750,3750,3765,3750,14
|
|
20240808,114700,4620942635,3750,3755,3765,3750,1850
|
|
20240808,114600,4613993710,3755,3755,3755,3750,1340
|
|
20240808,114500,4608964630,3755,3755,3760,3755,1067
|
|
20240808,114400,4604956525,3755,3760,3760,3750,1146
|
|
20240808,114300,4600653265,3755,3755,3755,3750,1471
|
|
20240808,114200,4595131040,3755,3735,3760,3735,4132
|
|
20240808,114100,4579618670,3735,3740,3745,3730,1672
|
|
20240808,114000,4573364455,3740,3720,3740,3720,1892
|
|
20240808,113900,4566304850,3720,3740,3740,3710,29214
|
|
20240808,113800,4457667755,3740,3740,3750,3735,3418
|
|
20240808,113700,4444887100,3735,3740,3745,3735,10954
|
|
20240808,113600,4403927830,3745,3745,3750,3740,4001
|
|
20240808,113500,4388954865,3745,3750,3750,3740,20891
|
|
20240808,113400,4310679045,3750,3755,3755,3750,4126
|
|
20240808,113300,4295186795,3760,3765,3765,3755,8903
|
|
20240808,113200,4261737925,3765,3765,3770,3765,800
|
|
20240808,113100,4258723500,3765,3760,3770,3760,2100
|
|
20240808,113000,4250816360,3765,3765,3765,3755,1784
|
|
20240808,112900,4244103790,3760,3755,3765,3750,2352
|
|
20240808,112800,4235263410,3750,3770,3775,3750,18645
|
|
20240808,112700,4165152085,3770,3765,3770,3765,5060
|
|
20240808,112600,4146100790,3770,3770,3775,3770,1830
|
|
20240808,112500,4139199040,3770,3765,3770,3765,125
|
|
20240808,112400,4138728215,3765,3775,3775,3765,9615
|
|
20240808,112300,4102487705,3775,3790,3790,3775,8325
|
|
20240808,112200,4071000360,3790,3785,3790,3785,417
|
|
20240808,112100,4069420700,3785,3785,3790,3785,950
|
|
20240808,112000,4065821010,3785,3795,3795,3785,5186
|
|
20240808,111900,4046181640,3795,3790,3795,3790,1084
|
|
20240808,111800,4042069455,3790,3795,3795,3790,1750
|
|
20240808,111700,4035431900,3795,3800,3805,3795,4056
|
|
20240808,111600,4020037375,3800,3795,3805,3795,1643
|
|
20240808,111500,4013793675,3795,3795,3805,3790,1402
|
|
20240808,111400,4008474175,3805,3810,3815,3800,4440
|
|
20240808,111300,3991559000,3805,3805,3805,3795,4028
|
|
20240808,111200,3976251065,3800,3790,3800,3785,2762
|
|
20240808,111100,3965780820,3790,3775,3790,3775,1070
|
|
20240808,111000,3961734300,3780,3770,3780,3770,3205
|
|
20240808,110900,3949651420,3770,3775,3775,3770,3653
|
|
20240808,110800,3935873325,3775,3790,3790,3775,7444
|
|
20240808,110700,3907760525,3790,3780,3790,3780,1071
|
|
20240808,110600,3903701695,3780,3790,3790,3775,2509
|
|
20240808,110500,3894225600,3790,3780,3790,3775,2255
|
|
20240808,110400,3885702515,3780,3790,3790,3780,2292
|
|
20240808,110300,3877022930,3790,3770,3790,3770,4313
|
|
20240808,110200,3860691920,3775,3765,3775,3765,792
|
|
20240808,110100,3857706900,3760,3765,3770,3760,3200
|
|
20240808,110000,3845662160,3765,3765,3770,3765,2751
|
|
20240808,105900,3835303340,3770,3770,3770,3760,6963
|
|
20240808,105800,3809086870,3770,3780,3780,3770,3089
|
|
20240808,105700,3797438640,3780,3780,3785,3780,3017
|
|
20240808,105600,3786034375,3785,3780,3785,3780,513
|
|
20240808,105500,3784093075,3770,3770,3770,3770,1995
|
|
20240808,105400,3776571925,3770,3785,3785,3770,493
|
|
20240808,105300,3774710190,3780,3785,3785,3780,2850
|
|
20240808,105200,3763929310,3785,3765,3785,3765,964
|
|
20240808,105100,3760283955,3770,3770,3780,3770,1854
|
|
20240808,105000,3753288590,3775,3780,3785,3770,7534
|
|
20240808,104900,3724848055,3775,3785,3785,3775,475
|
|
20240808,104800,3723054900,3785,3785,3800,3780,2673
|
|
20240808,104700,3712928775,3775,3760,3775,3760,2003
|
|
20240808,104600,3705378370,3770,3765,3770,3760,1748
|
|
20240808,104500,3698792790,3765,3770,3770,3760,466
|
|
20240808,104400,3697038085,3770,3765,3770,3765,9521
|
|
20240808,104300,3661161410,3765,3780,3790,3765,4038
|
|
20240808,104200,3645951900,3780,3780,3790,3780,1191
|
|
20240808,104100,3641446900,3780,3780,3780,3770,4521
|
|
20240808,104000,3624394985,3775,3780,3780,3775,547
|
|
20240808,103900,3622330050,3780,3775,3810,3770,3570
|
|
20240808,103800,3608775710,3775,3770,3775,3760,1712
|
|
20240808,103700,3602323875,3770,3770,3775,3770,120
|
|
20240808,103600,3601870940,3765,3750,3770,3750,2102
|
|
20240808,103500,3593956940,3750,3760,3760,3750,9265
|
|
20240808,103400,3559179135,3760,3770,3770,3760,17665
|
|
20240808,103300,3492654060,3770,3785,3785,3770,7240
|
|
20240808,103200,3465320520,3775,3780,3780,3775,3622
|
|
20240808,103100,3451637895,3790,3785,3790,3780,1067
|
|
20240808,103000,3447597265,3785,3780,3805,3765,15977
|
|
20240808,102900,3387179870,3765,3765,3780,3760,4911
|
|
20240808,102800,3368676130,3765,3775,3775,3755,13078
|
|
20240808,102700,3319412580,3780,3775,3780,3775,6087
|
|
20240808,102600,3296432705,3780,3780,3785,3775,4859
|
|
20240808,102500,3278071255,3785,3785,3790,3780,4029
|
|
20240808,102400,3262834105,3785,3785,3790,3785,1809
|
|
20240808,102300,3255986580,3785,3795,3795,3785,5213
|
|
20240808,102200,3236240185,3795,3795,3800,3795,3066
|
|
20240808,102100,3224594710,3795,3810,3815,3795,1730
|
|
20240808,102000,3218017075,3820,3810,3825,3800,3869
|
|
20240808,101900,3203286445,3810,3820,3830,3810,3628
|
|
20240808,101800,3189425755,3825,3820,3825,3815,1995
|
|
20240808,101700,3181807195,3820,3835,3835,3820,2977
|
|
20240808,101600,3170401945,3840,3820,3840,3820,2896
|
|
20240808,101500,3159308190,3830,3815,3830,3810,5101
|
|
20240808,101400,3139812745,3815,3810,3820,3810,1096
|
|
20240808,101300,3135634755,3810,3805,3810,3795,1973
|
|
20240808,101200,3128136295,3800,3805,3815,3800,2419
|
|
20240808,101100,3118928740,3800,3805,3815,3800,2747
|
|
20240808,101000,3108464350,3805,3780,3805,3775,9304
|
|
20240808,100900,3073178485,3780,3795,3795,3770,9980
|
|
20240808,100800,3035441860,3795,3780,3795,3775,4119
|
|
20240808,100700,3019861030,3780,3810,3810,3775,11462
|
|
20240808,100600,2976434245,3800,3820,3820,3800,10245
|
|
20240808,100500,2937457790,3820,3820,3825,3820,1556
|
|
20240808,100400,2931513865,3830,3820,3830,3810,665
|
|
20240808,100300,2928975825,3820,3825,3830,3805,5064
|
|
20240808,100200,2909628915,3830,3820,3830,3805,7725
|
|
20240808,100100,2880133140,3820,3810,3820,3805,2296
|
|
20240808,100000,2871393560,3815,3810,3825,3810,675
|
|
20240808,095900,2868817465,3810,3820,3820,3800,1166
|
|
20240808,095800,2864368950,3820,3840,3840,3815,1020
|
|
20240808,095700,2860471110,3845,3815,3845,3805,1942
|
|
20240808,095600,2853039260,3815,3800,3815,3795,7000
|
|
20240808,095500,2826406820,3800,3815,3815,3800,8344
|
|
20240808,095400,2794648035,3820,3800,3830,3800,4212
|
|
20240808,095300,2778601115,3800,3800,3805,3785,3346
|
|
20240808,095200,2765903965,3800,3800,3815,3800,7363
|
|
20240808,095100,2737898230,3795,3785,3795,3785,2014
|
|
20240808,095000,2730265970,3785,3785,3795,3750,12045
|
|
20240808,094900,2684808775,3780,3785,3790,3775,1263
|
|
20240808,094800,2680036025,3780,3760,3795,3760,5978
|
|
20240808,094700,2657435220,3760,3770,3775,3760,4733
|
|
20240808,094600,2639616750,3775,3780,3790,3770,9557
|
|
20240808,094500,2603490720,3780,3790,3790,3780,3715
|
|
20240808,094400,2589427130,3785,3750,3800,3745,19867
|
|
20240808,094300,2514732765,3750,3790,3790,3740,38607
|
|
20240808,094200,2369358220,3800,3790,3800,3790,20851
|
|
20240808,094100,2290241685,3790,3795,3795,3785,3021
|
|
20240808,094000,2278796795,3795,3785,3805,3785,2228
|
|
20240808,093900,2270349115,3785,3800,3855,3785,18015
|
|
20240808,093800,2201699265,3800,3810,3810,3780,37545
|
|
20240808,093700,2059120920,3815,3825,3830,3810,13656
|
|
20240808,093600,2006993365,3830,3830,3830,3825,398
|
|
20240808,093500,2005469155,3830,3835,3845,3830,2939
|
|
20240808,093400,1994205530,3830,3840,3850,3830,14168
|
|
20240808,093300,1939786665,3835,3840,3845,3835,2913
|
|
20240808,093200,1928600745,3840,3840,3870,3840,6741
|
|
20240808,093100,1902653070,3840,3830,3850,3820,8638
|
|
20240808,093000,1869537315,3820,3865,3880,3810,52821
|
|
20240808,092900,1667207475,3880,3870,3885,3845,15564
|
|
20240808,092800,1607198365,3870,3875,3895,3860,6758
|
|
20240808,092700,1581026800,3875,3885,3885,3865,2182
|
|
20240808,092600,1572567765,3885,3860,3885,3860,8474
|
|
20240808,092500,1539738990,3855,3865,3865,3850,6108
|
|
20240808,092400,1516204560,3865,3865,3865,3855,3297
|
|
20240808,092300,1503467990,3865,3880,3880,3860,14985
|
|
20240808,092200,1445554230,3880,3905,3910,3875,4861
|
|
20240808,092100,1426648045,3905,3880,3905,3875,3813
|
|
20240808,092000,1411822090,3890,3885,3890,3870,4174
|
|
20240808,091900,1395602665,3885,3880,3885,3870,2915
|
|
20240808,091800,1384299375,3885,3895,3900,3880,1503
|
|
20240808,091700,1378448665,3895,3900,3900,3890,2102
|
|
20240808,091600,1370269330,3895,3900,3900,3890,2470
|
|
20240808,091500,1360645145,3900,3860,3900,3860,4968
|
|
20240808,091400,1341377695,3865,3860,3870,3855,2550
|
|
20240808,091300,1331525490,3855,3860,3870,3855,20085
|
|
20240808,091200,1253996725,3865,3890,3890,3860,11463
|
|
20240808,091100,1209630975,3895,3900,3905,3885,6159
|
|
20240808,091000,1185661445,3905,3900,3920,3895,5881
|
|
20240808,090900,1162677520,3900,3885,3900,3880,9467
|
|
20240808,090800,1125860220,3885,3875,3885,3860,13126
|
|
20240808,090700,1075105675,3875,3895,3895,3860,10882
|
|
20240808,090600,1032906930,3895,3900,3920,3880,10589
|
|
20240808,090500,991579540,3910,3900,3910,3870,17473
|
|
20240808,090400,923757475,3900,3950,3975,3855,42151
|
|
20240808,090300,758304745,3945,3855,3945,3855,36123
|
|
20240808,090200,617003890,3855,3915,3915,3840,26013
|
|
20240808,090100,516526130,3915,3845,3920,3845,34234
|
|
20240808,090000,383563905,3850,3875,3880,3830,96862
|