738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,211500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,211400,5656816620,3800,3800,3800,3800,0
|
|
20240812,211300,5656816620,3800,3800,3800,3800,0
|
|
20240812,211200,5656816620,3800,3800,3800,3800,0
|
|
20240812,211100,5656816620,3800,3800,3800,3800,0
|
|
20240812,211000,5656816620,3800,3800,3800,3800,0
|
|
20240812,210900,5656816620,3800,3800,3800,3800,0
|
|
20240812,210800,5656816620,3800,3800,3800,3800,0
|
|
20240812,210700,5656816620,3800,3800,3800,3800,0
|
|
20240812,210600,5656816620,3800,3800,3800,3800,0
|
|
20240812,210500,5656816620,3800,3800,3800,3800,0
|
|
20240812,210400,5656816620,3800,3800,3800,3800,0
|
|
20240812,210300,5656816620,3800,3800,3800,3800,0
|
|
20240812,210200,5656816620,3800,3800,3800,3800,0
|
|
20240812,210100,5656816620,3800,3800,3800,3800,0
|
|
20240812,210000,5656816620,3800,3800,3800,3800,0
|
|
20240812,205900,5656816620,3800,3800,3800,3800,0
|
|
20240812,205800,5656816620,3800,3800,3800,3800,0
|
|
20240812,205700,5656816620,3800,3800,3800,3800,0
|
|
20240812,205600,5656816620,3800,3800,3800,3800,0
|
|
20240812,205500,5656816620,3800,3800,3800,3800,0
|
|
20240812,205400,5656816620,3800,3800,3800,3800,0
|
|
20240812,205300,5656816620,3800,3800,3800,3800,0
|
|
20240812,205200,5656816620,3800,3800,3800,3800,0
|
|
20240812,205100,5656816620,3800,3800,3800,3800,0
|
|
20240812,205000,5656816620,3800,3800,3800,3800,0
|
|
20240812,204900,5656816620,3800,3800,3800,3800,0
|
|
20240812,204800,5656816620,3800,3800,3800,3800,0
|
|
20240812,204700,5656816620,3800,3800,3800,3800,0
|
|
20240812,204600,5656816620,3800,3800,3800,3800,0
|
|
20240812,204500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,204400,5656816620,3800,3800,3800,3800,0
|
|
20240812,204300,5656816620,3800,3800,3800,3800,0
|
|
20240812,204200,5656816620,3800,3800,3800,3800,0
|
|
20240812,204100,5656816620,3800,3800,3800,3800,0
|
|
20240812,204000,5656816620,3800,3800,3800,3800,0
|
|
20240812,203900,5656816620,3800,3800,3800,3800,0
|
|
20240812,203800,5656816620,3800,3800,3800,3800,0
|
|
20240812,203700,5656816620,3800,3800,3800,3800,0
|
|
20240812,203600,5656816620,3800,3800,3800,3800,0
|
|
20240812,203500,5656816620,3800,3800,3800,3800,0
|
|
20240812,203400,5656816620,3800,3800,3800,3800,0
|
|
20240812,203300,5656816620,3800,3800,3800,3800,0
|
|
20240812,203200,5656816620,3800,3800,3800,3800,0
|
|
20240812,203100,5656816620,3800,3800,3800,3800,0
|
|
20240812,203000,5656816620,3800,3800,3800,3800,0
|
|
20240812,202900,5656816620,3800,3800,3800,3800,0
|
|
20240812,202800,5656816620,3800,3800,3800,3800,0
|
|
20240812,202700,5656816620,3800,3800,3800,3800,0
|
|
20240812,202600,5656816620,3800,3800,3800,3800,0
|
|
20240812,202500,5656816620,3800,3800,3800,3800,0
|
|
20240812,202400,5656816620,3800,3800,3800,3800,0
|
|
20240812,202300,5656816620,3800,3800,3800,3800,0
|
|
20240812,202200,5656816620,3800,3800,3800,3800,0
|
|
20240812,202100,5656816620,3800,3800,3800,3800,0
|
|
20240812,202000,5656816620,3800,3800,3800,3800,0
|
|
20240812,201900,5656816620,3800,3800,3800,3800,0
|
|
20240812,201800,5656816620,3800,3800,3800,3800,0
|
|
20240812,201700,5656816620,3800,3800,3800,3800,0
|
|
20240812,201600,5656816620,3800,3800,3800,3800,0
|
|
20240812,201500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,201400,5656816620,3800,3800,3800,3800,0
|
|
20240812,201300,5656816620,3800,3800,3800,3800,0
|
|
20240812,201200,5656816620,3800,3800,3800,3800,0
|
|
20240812,201100,5656816620,3800,3800,3800,3800,0
|
|
20240812,201000,5656816620,3800,3800,3800,3800,0
|
|
20240812,200900,5656816620,3800,3800,3800,3800,0
|
|
20240812,200800,5656816620,3800,3800,3800,3800,0
|
|
20240812,200700,5656816620,3800,3800,3800,3800,0
|
|
20240812,200600,5656816620,3800,3800,3800,3800,0
|
|
20240812,200500,5656816620,3800,3800,3800,3800,0
|
|
20240812,200400,5656816620,3800,3800,3800,3800,0
|
|
20240812,200300,5656816620,3800,3800,3800,3800,0
|
|
20240812,200200,5656816620,3800,3800,3800,3800,0
|
|
20240812,200100,5656816620,3800,3800,3800,3800,0
|
|
20240812,200000,5656816620,3800,3800,3800,3800,0
|
|
20240812,195900,5656816620,3800,3800,3800,3800,0
|
|
20240812,195800,5656816620,3800,3800,3800,3800,0
|
|
20240812,195700,5656816620,3800,3800,3800,3800,0
|
|
20240812,195600,5656816620,3800,3800,3800,3800,0
|
|
20240812,195500,5656816620,3800,3800,3800,3800,0
|
|
20240812,195400,5656816620,3800,3800,3800,3800,0
|
|
20240812,195300,5656816620,3800,3800,3800,3800,0
|
|
20240812,195200,5656816620,3800,3800,3800,3800,0
|
|
20240812,195100,5656816620,3800,3800,3800,3800,0
|
|
20240812,195000,5656816620,3800,3800,3800,3800,0
|
|
20240812,194900,5656816620,3800,3800,3800,3800,0
|
|
20240812,194800,5656816620,3800,3800,3800,3800,0
|
|
20240812,194700,5656816620,3800,3800,3800,3800,0
|
|
20240812,194600,5656816620,3800,3800,3800,3800,0
|
|
20240812,194500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,194400,5656816620,3800,3800,3800,3800,0
|
|
20240812,194300,5656816620,3800,3800,3800,3800,0
|
|
20240812,194200,5656816620,3800,3800,3800,3800,0
|
|
20240812,194100,5656816620,3800,3800,3800,3800,0
|
|
20240812,194000,5656816620,3800,3800,3800,3800,0
|
|
20240812,193900,5656816620,3800,3800,3800,3800,0
|
|
20240812,193800,5656816620,3800,3800,3800,3800,0
|
|
20240812,193700,5656816620,3800,3800,3800,3800,0
|
|
20240812,193600,5656816620,3800,3800,3800,3800,0
|
|
20240812,193500,5656816620,3800,3800,3800,3800,0
|
|
20240812,193400,5656816620,3800,3800,3800,3800,0
|
|
20240812,193300,5656816620,3800,3800,3800,3800,0
|
|
20240812,193200,5656816620,3800,3800,3800,3800,0
|
|
20240812,193100,5656816620,3800,3800,3800,3800,0
|
|
20240812,193000,5656816620,3800,3800,3800,3800,0
|
|
20240812,192900,5656816620,3800,3800,3800,3800,0
|
|
20240812,192800,5656816620,3800,3800,3800,3800,0
|
|
20240812,192700,5656816620,3800,3800,3800,3800,0
|
|
20240812,192600,5656816620,3800,3800,3800,3800,0
|
|
20240812,192500,5656816620,3800,3800,3800,3800,0
|
|
20240812,192400,5656816620,3800,3800,3800,3800,0
|
|
20240812,192300,5656816620,3800,3800,3800,3800,0
|
|
20240812,192200,5656816620,3800,3800,3800,3800,0
|
|
20240812,192100,5656816620,3800,3800,3800,3800,0
|
|
20240812,192000,5656816620,3800,3800,3800,3800,0
|
|
20240812,191900,5656816620,3800,3800,3800,3800,0
|
|
20240812,191800,5656816620,3800,3800,3800,3800,0
|
|
20240812,191700,5656816620,3800,3800,3800,3800,0
|
|
20240812,191600,5656816620,3800,3800,3800,3800,0
|
|
20240812,191500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,191400,5656816620,3800,3800,3800,3800,0
|
|
20240812,191300,5656816620,3800,3800,3800,3800,0
|
|
20240812,191200,5656816620,3800,3800,3800,3800,0
|
|
20240812,191100,5656816620,3800,3800,3800,3800,0
|
|
20240812,191000,5656816620,3800,3800,3800,3800,0
|
|
20240812,190900,5656816620,3800,3800,3800,3800,0
|
|
20240812,190800,5656816620,3800,3800,3800,3800,0
|
|
20240812,190700,5656816620,3800,3800,3800,3800,0
|
|
20240812,190600,5656816620,3800,3800,3800,3800,0
|
|
20240812,190500,5656816620,3800,3800,3800,3800,0
|
|
20240812,190400,5656816620,3800,3800,3800,3800,0
|
|
20240812,190300,5656816620,3800,3800,3800,3800,0
|
|
20240812,190200,5656816620,3800,3800,3800,3800,0
|
|
20240812,190100,5656816620,3800,3800,3800,3800,0
|
|
20240812,190000,5656816620,3800,3800,3800,3800,0
|
|
20240812,185900,5656816620,3800,3800,3800,3800,0
|
|
20240812,185800,5656816620,3800,3800,3800,3800,0
|
|
20240812,185700,5656816620,3800,3800,3800,3800,0
|
|
20240812,185600,5656816620,3800,3800,3800,3800,0
|
|
20240812,185500,5656816620,3800,3800,3800,3800,0
|
|
20240812,185400,5656816620,3800,3800,3800,3800,0
|
|
20240812,185300,5656816620,3800,3800,3800,3800,0
|
|
20240812,185200,5656816620,3800,3800,3800,3800,0
|
|
20240812,185100,5656816620,3800,3800,3800,3800,0
|
|
20240812,185000,5656816620,3800,3800,3800,3800,0
|
|
20240812,184900,5656816620,3800,3800,3800,3800,0
|
|
20240812,184800,5656816620,3800,3800,3800,3800,0
|
|
20240812,184700,5656816620,3800,3800,3800,3800,0
|
|
20240812,184600,5656816620,3800,3800,3800,3800,0
|
|
20240812,184500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,184400,5656816620,3800,3800,3800,3800,0
|
|
20240812,184300,5656816620,3800,3800,3800,3800,0
|
|
20240812,184200,5656816620,3800,3800,3800,3800,0
|
|
20240812,184100,5656816620,3800,3800,3800,3800,0
|
|
20240812,184000,5656816620,3800,3800,3800,3800,0
|
|
20240812,183900,5656816620,3800,3800,3800,3800,0
|
|
20240812,183800,5656816620,3800,3800,3800,3800,0
|
|
20240812,183700,5656816620,3800,3800,3800,3800,0
|
|
20240812,183600,5656816620,3800,3800,3800,3800,0
|
|
20240812,183500,5656816620,3800,3800,3800,3800,0
|
|
20240812,183400,5656816620,3800,3800,3800,3800,0
|
|
20240812,183300,5656816620,3800,3800,3800,3800,0
|
|
20240812,183200,5656816620,3800,3800,3800,3800,0
|
|
20240812,183100,5656816620,3800,3800,3800,3800,0
|
|
20240812,183000,5656816620,3800,3800,3800,3800,0
|
|
20240812,182900,5656816620,3800,3800,3800,3800,0
|
|
20240812,182800,5656816620,3800,3800,3800,3800,0
|
|
20240812,182700,5656816620,3800,3800,3800,3800,0
|
|
20240812,182600,5656816620,3800,3800,3800,3800,0
|
|
20240812,182500,5656816620,3800,3800,3800,3800,0
|
|
20240812,182400,5656816620,3800,3800,3800,3800,0
|
|
20240812,182300,5656816620,3800,3800,3800,3800,0
|
|
20240812,182200,5656816620,3800,3800,3800,3800,0
|
|
20240812,182100,5656816620,3800,3800,3800,3800,0
|
|
20240812,182000,5656816620,3800,3800,3800,3800,0
|
|
20240812,181900,5656816620,3800,3800,3800,3800,0
|
|
20240812,181800,5656816620,3800,3800,3800,3800,0
|
|
20240812,181700,5656816620,3800,3800,3800,3800,0
|
|
20240812,181600,5656816620,3800,3800,3800,3800,0
|
|
20240812,181500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,181400,5656816620,3800,3800,3800,3800,0
|
|
20240812,181300,5656816620,3800,3800,3800,3800,0
|
|
20240812,181200,5656816620,3800,3800,3800,3800,0
|
|
20240812,181100,5656816620,3800,3800,3800,3800,0
|
|
20240812,181000,5656816620,3800,3800,3800,3800,0
|
|
20240812,180900,5656816620,3800,3800,3800,3800,0
|
|
20240812,180800,5656816620,3800,3800,3800,3800,0
|
|
20240812,180700,5656816620,3800,3800,3800,3800,0
|
|
20240812,180600,5656816620,3800,3800,3800,3800,0
|
|
20240812,180500,5656816620,3800,3800,3800,3800,0
|
|
20240812,180400,5656816620,3800,3800,3800,3800,0
|
|
20240812,180300,5656816620,3800,3800,3800,3800,0
|
|
20240812,180200,5656816620,3800,3800,3800,3800,0
|
|
20240812,180100,5656816620,3800,3800,3800,3800,0
|
|
20240812,180000,5656816620,3800,3800,3800,3800,0
|
|
20240812,175900,5656816620,3800,3800,3800,3800,0
|
|
20240812,175800,5656816620,3800,3800,3800,3800,0
|
|
20240812,175700,5656816620,3800,3800,3800,3800,0
|
|
20240812,175600,5656816620,3800,3800,3800,3800,0
|
|
20240812,175500,5656816620,3800,3800,3800,3800,0
|
|
20240812,175400,5656816620,3800,3800,3800,3800,0
|
|
20240812,175300,5656816620,3800,3800,3800,3800,0
|
|
20240812,175200,5656816620,3800,3800,3800,3800,0
|
|
20240812,175100,5656816620,3800,3800,3800,3800,0
|
|
20240812,175000,5656816620,3800,3800,3800,3800,0
|
|
20240812,174900,5656816620,3800,3800,3800,3800,0
|
|
20240812,174800,5656816620,3800,3800,3800,3800,0
|
|
20240812,174700,5656816620,3800,3800,3800,3800,0
|
|
20240812,174600,5656816620,3800,3800,3800,3800,0
|
|
20240812,174500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,174400,5656816620,3800,3800,3800,3800,0
|
|
20240812,174300,5656816620,3800,3800,3800,3800,0
|
|
20240812,174200,5656816620,3800,3800,3800,3800,0
|
|
20240812,174100,5656816620,3800,3800,3800,3800,0
|
|
20240812,174000,5656816620,3800,3800,3800,3800,0
|
|
20240812,173900,5656816620,3800,3800,3800,3800,0
|
|
20240812,173800,5656816620,3800,3800,3800,3800,0
|
|
20240812,173700,5656816620,3800,3800,3800,3800,0
|
|
20240812,173600,5656816620,3800,3800,3800,3800,0
|
|
20240812,173500,5656816620,3800,3800,3800,3800,0
|
|
20240812,173400,5656816620,3800,3800,3800,3800,0
|
|
20240812,173300,5656816620,3800,3800,3800,3800,0
|
|
20240812,173200,5656816620,3800,3800,3800,3800,0
|
|
20240812,173100,5656816620,3800,3800,3800,3800,0
|
|
20240812,173000,5656816620,3800,3800,3800,3800,0
|
|
20240812,172900,5656816620,3800,3800,3800,3800,0
|
|
20240812,172800,5656816620,3800,3800,3800,3800,0
|
|
20240812,172700,5656816620,3800,3800,3800,3800,0
|
|
20240812,172600,5656816620,3800,3800,3800,3800,0
|
|
20240812,172500,5656816620,3800,3800,3800,3800,0
|
|
20240812,172400,5656816620,3800,3800,3800,3800,0
|
|
20240812,172300,5656816620,3800,3800,3800,3800,0
|
|
20240812,172200,5656816620,3800,3800,3800,3800,0
|
|
20240812,172100,5656816620,3800,3800,3800,3800,0
|
|
20240812,172000,5656816620,3800,3800,3800,3800,0
|
|
20240812,171900,5656816620,3800,3800,3800,3800,0
|
|
20240812,171800,5656816620,3800,3800,3800,3800,0
|
|
20240812,171700,5656816620,3800,3800,3800,3800,0
|
|
20240812,171600,5656816620,3800,3800,3800,3800,0
|
|
20240812,171500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,171400,5656816620,3800,3800,3800,3800,0
|
|
20240812,171300,5656816620,3800,3800,3800,3800,0
|
|
20240812,171200,5656816620,3800,3800,3800,3800,0
|
|
20240812,171100,5656816620,3800,3800,3800,3800,0
|
|
20240812,171000,5656816620,3800,3800,3800,3800,0
|
|
20240812,170900,5656816620,3800,3800,3800,3800,0
|
|
20240812,170800,5656816620,3800,3800,3800,3800,0
|
|
20240812,170700,5656816620,3800,3800,3800,3800,0
|
|
20240812,170600,5656816620,3800,3800,3800,3800,0
|
|
20240812,170500,5656816620,3800,3800,3800,3800,0
|
|
20240812,170400,5656816620,3800,3800,3800,3800,0
|
|
20240812,170300,5656816620,3800,3800,3800,3800,0
|
|
20240812,170200,5656816620,3800,3800,3800,3800,0
|
|
20240812,170100,5656816620,3800,3800,3800,3800,0
|
|
20240812,170000,5656816620,3800,3800,3800,3800,0
|
|
20240812,165900,5656816620,3800,3800,3800,3800,0
|
|
20240812,165800,5656816620,3800,3800,3800,3800,0
|
|
20240812,165700,5656816620,3800,3800,3800,3800,0
|
|
20240812,165600,5656816620,3800,3800,3800,3800,0
|
|
20240812,165500,5656816620,3800,3800,3800,3800,0
|
|
20240812,165400,5656816620,3800,3800,3800,3800,0
|
|
20240812,165300,5656816620,3800,3800,3800,3800,0
|
|
20240812,165200,5656816620,3800,3800,3800,3800,0
|
|
20240812,165100,5656816620,3800,3800,3800,3800,0
|
|
20240812,165000,5656816620,3800,3800,3800,3800,0
|
|
20240812,164900,5656816620,3800,3800,3800,3800,0
|
|
20240812,164800,5656816620,3800,3800,3800,3800,0
|
|
20240812,164700,5656816620,3800,3800,3800,3800,0
|
|
20240812,164600,5656816620,3800,3800,3800,3800,0
|
|
20240812,164500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,164400,5656816620,3800,3800,3800,3800,0
|
|
20240812,164300,5656816620,3800,3800,3800,3800,0
|
|
20240812,164200,5656816620,3800,3800,3800,3800,0
|
|
20240812,164100,5656816620,3800,3800,3800,3800,0
|
|
20240812,164000,5656816620,3800,3800,3800,3800,0
|
|
20240812,163900,5656816620,3800,3800,3800,3800,0
|
|
20240812,163800,5656816620,3800,3800,3800,3800,0
|
|
20240812,163700,5656816620,3800,3800,3800,3800,0
|
|
20240812,163600,5656816620,3800,3800,3800,3800,0
|
|
20240812,163500,5656816620,3800,3800,3800,3800,0
|
|
20240812,163400,5656816620,3800,3800,3800,3800,0
|
|
20240812,163300,5656816620,3800,3800,3800,3800,0
|
|
20240812,163200,5656816620,3800,3800,3800,3800,0
|
|
20240812,163100,5656816620,3800,3800,3800,3800,0
|
|
20240812,163000,5656816620,3800,3800,3800,3800,0
|
|
20240812,162900,5656816620,3800,3800,3800,3800,0
|
|
20240812,162800,5656816620,3800,3800,3800,3800,0
|
|
20240812,162700,5656816620,3800,3800,3800,3800,0
|
|
20240812,162600,5656816620,3800,3800,3800,3800,0
|
|
20240812,162500,5656816620,3800,3800,3800,3800,0
|
|
20240812,162400,5656816620,3800,3800,3800,3800,0
|
|
20240812,162300,5656816620,3800,3800,3800,3800,0
|
|
20240812,162200,5656816620,3800,3800,3800,3800,0
|
|
20240812,162100,5656816620,3800,3800,3800,3800,0
|
|
20240812,162000,5656816620,3800,3800,3800,3800,0
|
|
20240812,161900,5656816620,3800,3800,3800,3800,0
|
|
20240812,161800,5656816620,3800,3800,3800,3800,0
|
|
20240812,161700,5656816620,3800,3800,3800,3800,0
|
|
20240812,161600,5656816620,3800,3800,3800,3800,0
|
|
20240812,161500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,161400,5656816620,3800,3800,3800,3800,0
|
|
20240812,161300,5656816620,3800,3800,3800,3800,0
|
|
20240812,161200,5656816620,3800,3800,3800,3800,0
|
|
20240812,161100,5656816620,3800,3800,3800,3800,0
|
|
20240812,161000,5656816620,3800,3800,3800,3800,0
|
|
20240812,160900,5656816620,3800,3800,3800,3800,0
|
|
20240812,160800,5656816620,3800,3800,3800,3800,0
|
|
20240812,160700,5656816620,3800,3800,3800,3800,0
|
|
20240812,160600,5656816620,3800,3800,3800,3800,0
|
|
20240812,160500,5656816620,3800,3800,3800,3800,0
|
|
20240812,160400,5656816620,3800,3800,3800,3800,0
|
|
20240812,160300,5656816620,3800,3800,3800,3800,0
|
|
20240812,160200,5656816620,3800,3800,3800,3800,0
|
|
20240812,160100,5656816620,3800,3800,3800,3800,0
|
|
20240812,160000,5656816620,3800,3800,3800,3800,0
|
|
20240812,155900,5656816620,3800,3800,3800,3800,0
|
|
20240812,155800,5656816620,3800,3800,3800,3800,0
|
|
20240812,155700,5656816620,3800,3800,3800,3800,0
|
|
20240812,155600,5656816620,3800,3800,3800,3800,0
|
|
20240812,155500,5656816620,3800,3800,3800,3800,0
|
|
20240812,155400,5656816620,3800,3800,3800,3800,0
|
|
20240812,155300,5656816620,3800,3800,3800,3800,0
|
|
20240812,155200,5656816620,3800,3800,3800,3800,0
|
|
20240812,155100,5656816620,3800,3800,3800,3800,0
|
|
20240812,155000,5656816620,3800,3800,3800,3800,0
|
|
20240812,154900,5656816620,3800,3800,3800,3800,0
|
|
20240812,154800,5656816620,3800,3800,3800,3800,0
|
|
20240812,154700,5656816620,3800,3800,3800,3800,0
|
|
20240812,154600,5656816620,3800,3800,3800,3800,0
|
|
20240812,154500,5656816620,3800,3800,3800,3800,43942
|
|
20240812,154400,5656816620,3800,3800,3800,3800,0
|
|
20240812,154300,5656816620,3800,3800,3800,3800,0
|
|
20240812,154200,5656816620,3800,3800,3800,3800,0
|
|
20240812,154100,5656816620,3800,3800,3800,3800,0
|
|
20240812,154000,5656816620,3800,3800,3800,3800,0
|
|
20240812,153900,5656816620,3800,3800,3800,3800,0
|
|
20240812,153800,5656816620,3800,3800,3800,3800,0
|
|
20240812,153700,5656816620,3800,3800,3800,3800,0
|
|
20240812,153600,5656816620,3800,3800,3800,3800,0
|
|
20240812,153500,5656816620,3800,3800,3800,3800,0
|
|
20240812,153400,5656816620,3800,3800,3800,3800,0
|
|
20240812,153300,5656816620,3800,3800,3800,3800,0
|
|
20240812,153200,5656816620,3800,3800,3800,3800,0
|
|
20240812,153100,5656816620,3800,3800,3800,3800,0
|
|
20240812,153000,5656816620,3800,3800,3800,3800,43942
|
|
20240812,152900,5489837020,3815,3815,3815,3815,0
|
|
20240812,152800,5489837020,3815,3815,3815,3815,0
|
|
20240812,152700,5489837020,3815,3815,3815,3815,0
|
|
20240812,152600,5489837020,3815,3815,3815,3815,0
|
|
20240812,152500,5489837020,3815,3815,3815,3815,0
|
|
20240812,152400,5489837020,3815,3815,3815,3815,0
|
|
20240812,152300,5489837020,3815,3815,3815,3815,0
|
|
20240812,152200,5489837020,3815,3815,3815,3815,0
|
|
20240812,152100,5489837020,3815,3815,3815,3815,0
|
|
20240812,152000,5489837020,3815,3815,3815,3815,0
|
|
20240812,151900,5489837020,3815,3815,3815,3810,6161
|
|
20240812,151800,5466354765,3815,3815,3820,3810,4185
|
|
20240812,151700,5450389075,3815,3825,3825,3815,3086
|
|
20240812,151600,5438599895,3825,3815,3825,3810,3680
|
|
20240812,151500,5424556230,3815,3820,3820,3815,3903
|
|
20240812,151400,5409663835,3820,3815,3820,3815,338
|
|
20240812,151300,5408373730,3820,3825,3825,3815,11189
|
|
20240812,151200,5365660940,3820,3820,3825,3820,1789
|
|
20240812,151100,5358822870,3820,3830,3830,3820,7266
|
|
20240812,151000,5331041240,3830,3835,3835,3830,2290
|
|
20240812,150900,5322263760,3835,3830,3835,3830,2379
|
|
20240812,150800,5313142795,3825,3825,3835,3825,1910
|
|
20240812,150700,5305824245,3835,3835,3835,3835,1177
|
|
20240812,150600,5301310450,3835,3830,3835,3830,4008
|
|
20240812,150500,5285958515,3830,3830,3830,3830,1553
|
|
20240812,150400,5280010525,3830,3830,3835,3830,2395
|
|
20240812,150300,5270835120,3830,3825,3830,3825,1375
|
|
20240812,150200,5265568875,3825,3830,3830,3820,4954
|
|
20240812,150100,5246617230,3830,3830,3840,3825,5606
|
|
20240812,150000,5225148440,3835,3850,3850,3835,2435
|
|
20240812,145900,5215794410,3850,3845,3850,3840,2580
|
|
20240812,145800,5205866340,3845,3845,3845,3845,3723
|
|
20240812,145700,5191551405,3845,3845,3845,3845,3988
|
|
20240812,145600,5176217545,3845,3835,3845,3835,3231
|
|
20240812,145500,5163801895,3840,3825,3840,3820,5406
|
|
20240812,145400,5143099570,3825,3820,3825,3820,567
|
|
20240812,145300,5140932755,3820,3815,3820,3815,1107
|
|
20240812,145200,5136706650,3820,3820,3825,3815,3306
|
|
20240812,145100,5124087990,3820,3825,3825,3820,684
|
|
20240812,145000,5121474765,3825,3820,3825,3820,41
|
|
20240812,144900,5121318140,3820,3820,3820,3820,1070
|
|
20240812,144800,5117230740,3815,3820,3825,3815,4260
|
|
20240812,144700,5100957790,3825,3820,3825,3820,769
|
|
20240812,144600,5098019115,3825,3815,3825,3815,176
|
|
20240812,144500,5097345935,3820,3835,3840,3820,11793
|
|
20240812,144400,5052260410,3835,3830,3840,3825,1887
|
|
20240812,144300,5045027100,3830,3830,3830,3825,1092
|
|
20240812,144200,5040849740,3830,3825,3830,3825,592
|
|
20240812,144100,5038582580,3835,3835,3840,3830,2146
|
|
20240812,144000,5030360995,3835,3840,3840,3830,1069
|
|
20240812,143900,5026263425,3840,3845,3845,3840,3161
|
|
20240812,143800,5014125010,3845,3850,3855,3840,3563
|
|
20240812,143700,5000411635,3850,3855,3860,3850,5504
|
|
20240812,143600,4979190560,3855,3845,3855,3845,2109
|
|
20240812,143500,4971075370,3845,3840,3845,3835,4807
|
|
20240812,143400,4952610505,3840,3825,3840,3825,4051
|
|
20240812,143300,4937072730,3825,3825,3825,3825,1241
|
|
20240812,143200,4932325905,3825,3840,3840,3825,8221
|
|
20240812,143100,4900840370,3840,3845,3845,3835,625
|
|
20240812,143000,4898437310,3840,3845,3845,3840,5626
|
|
20240812,142900,4876830785,3840,3845,3845,3840,796
|
|
20240812,142800,4873770715,3845,3845,3850,3840,7325
|
|
20240812,142700,4845610875,3845,3850,3855,3845,16595
|
|
20240812,142600,4781781430,3850,3845,3850,3845,14429
|
|
20240812,142500,4726259725,3845,3835,3850,3835,11234
|
|
20240812,142400,4683103790,3830,3815,3830,3815,5725
|
|
20240812,142300,4661207835,3815,3820,3820,3815,5012
|
|
20240812,142200,4642072340,3825,3830,3830,3825,1115
|
|
20240812,142100,4637807455,3825,3825,3830,3825,4549
|
|
20240812,142000,4620386780,3830,3825,3830,3820,11989
|
|
20240812,141900,4574501880,3820,3815,3820,3815,6336
|
|
20240812,141800,4550305035,3815,3815,3820,3815,1173
|
|
20240812,141700,4545829735,3815,3815,3815,3810,1603
|
|
20240812,141600,4539715290,3815,3815,3820,3810,4370
|
|
20240812,141500,4523032000,3815,3805,3815,3800,3560
|
|
20240812,141400,4509467450,3805,3800,3805,3800,3192
|
|
20240812,141300,4497327530,3800,3790,3800,3790,2121
|
|
20240812,141200,4489281455,3795,3795,3795,3795,0
|
|
20240812,141100,4489281455,3795,3795,3795,3795,0
|
|
20240812,141000,4489281455,3795,3785,3795,3780,2026
|
|
20240812,140900,4481612945,3785,3785,3795,3780,4912
|
|
20240812,140800,4463018315,3785,3775,3785,3775,744
|
|
20240812,140700,4460206105,3780,3785,3785,3780,4513
|
|
20240812,140600,4443139285,3795,3785,3795,3785,555
|
|
20240812,140500,4441037410,3785,3785,3785,3780,1415
|
|
20240812,140400,4435681750,3785,3790,3790,3785,1514
|
|
20240812,140300,4429950460,3790,3790,3790,3790,1166
|
|
20240812,140200,4425531320,3790,3800,3805,3790,1798
|
|
20240812,140100,4418708385,3790,3805,3810,3790,2742
|
|
20240812,140000,4408282740,3805,3805,3810,3805,818
|
|
20240812,135900,4405168430,3805,3800,3805,3800,1184
|
|
20240812,135800,4400669210,3800,3800,3800,3800,0
|
|
20240812,135700,4400669210,3800,3800,3800,3800,1077
|
|
20240812,135600,4396576610,3800,3790,3800,3790,887
|
|
20240812,135500,4393206290,3790,3785,3790,3785,227
|
|
20240812,135400,4392346965,3790,3785,3790,3785,2
|
|
20240812,135300,4392339390,3785,3780,3785,3780,7935
|
|
20240812,135200,4362314705,3780,3780,3780,3775,2090
|
|
20240812,135100,4354417900,3780,3785,3785,3780,1145
|
|
20240812,135000,4350089665,3780,3785,3785,3780,3751
|
|
20240812,134900,4335905875,3790,3790,3790,3790,3
|
|
20240812,134800,4335894505,3795,3795,3795,3790,12994
|
|
20240812,134700,4286585215,3800,3800,3800,3795,241
|
|
20240812,134600,4285670525,3800,3800,3800,3795,116
|
|
20240812,134500,4285229775,3795,3800,3800,3795,836
|
|
20240812,134400,4282053025,3800,3800,3800,3795,1552
|
|
20240812,134300,4276158735,3795,3795,3795,3795,560
|
|
20240812,134200,4274033535,3800,3800,3800,3790,1601
|
|
20240812,134100,4267950735,3795,3800,3800,3790,824
|
|
20240812,134000,4264827595,3790,3795,3795,3790,6329
|
|
20240812,133900,4240814015,3785,3785,3785,3785,52
|
|
20240812,133800,4240617195,3780,3790,3790,3780,4877
|
|
20240812,133700,4222165310,3790,3790,3790,3790,54
|
|
20240812,133600,4221960650,3785,3785,3790,3780,1166
|
|
20240812,133500,4217547235,3780,3795,3795,3780,5933
|
|
20240812,133400,4195101230,3795,3800,3805,3790,1592
|
|
20240812,133300,4189059865,3800,3810,3810,3800,2290
|
|
20240812,133200,4180355445,3805,3805,3805,3805,1131
|
|
20240812,133100,4176051990,3805,3810,3810,3805,107
|
|
20240812,133000,4175644695,3815,3805,3815,3805,354
|
|
20240812,132900,4174297190,3805,3805,3805,3805,1502
|
|
20240812,132800,4168582080,3815,3810,3815,3805,3484
|
|
20240812,132700,4155315620,3810,3815,3820,3810,374
|
|
20240812,132600,4153890445,3820,3810,3820,3810,814
|
|
20240812,132500,4150782975,3820,3815,3820,3805,583
|
|
20240812,132400,4148561215,3815,3820,3820,3815,630
|
|
20240812,132300,4146157760,3815,3820,3820,3815,1005
|
|
20240812,132200,4142321680,3815,3815,3815,3815,946
|
|
20240812,132100,4138712690,3815,3805,3815,3805,652
|
|
20240812,132000,4136229045,3800,3820,3820,3800,3376
|
|
20240812,131900,4123356830,3825,3795,3830,3790,13169
|
|
20240812,131800,4073098835,3795,3780,3795,3780,1181
|
|
20240812,131700,4068629950,3775,3780,3780,3775,1088
|
|
20240812,131600,4064518530,3785,3785,3785,3780,1104
|
|
20240812,131500,4060343275,3780,3780,3785,3780,204
|
|
20240812,131400,4059572150,3780,3790,3790,3775,5126
|
|
20240812,131300,4040183450,3790,3790,3790,3790,155
|
|
20240812,131200,4039596000,3790,3790,3790,3785,3990
|
|
20240812,131100,4024477360,3790,3805,3805,3790,4299
|
|
20240812,131000,4008158990,3800,3800,3800,3795,2086
|
|
20240812,130900,4000232485,3800,3805,3805,3800,303
|
|
20240812,130800,3999080085,3805,3805,3805,3805,1
|
|
20240812,130700,3999076280,3805,3805,3810,3800,1551
|
|
20240812,130600,3993181945,3805,3800,3805,3800,36
|
|
20240812,130500,3993045120,3805,3805,3810,3805,353
|
|
20240812,130400,3991701950,3800,3805,3805,3800,762
|
|
20240812,130300,3988804530,3805,3800,3810,3795,168
|
|
20240812,130200,3988165135,3805,3820,3820,3795,8574
|
|
20240812,130100,3955542820,3820,3815,3820,3810,424
|
|
20240812,130000,3953926455,3820,3815,3825,3810,3256
|
|
20240812,125900,3941489760,3815,3810,3815,3810,1966
|
|
20240812,125800,3933997445,3800,3800,3810,3800,780
|
|
20240812,125700,3931028445,3800,3805,3805,3800,405
|
|
20240812,125600,3929489430,3800,3800,3800,3800,76
|
|
20240812,125500,3929200630,3800,3800,3800,3800,301
|
|
20240812,125400,3928056830,3810,3810,3810,3800,928
|
|
20240812,125300,3924521190,3810,3800,3810,3800,1367
|
|
20240812,125200,3919313865,3800,3800,3800,3800,914
|
|
20240812,125100,3915840665,3800,3795,3800,3795,786
|
|
20240812,125000,3912856270,3800,3800,3800,3795,418
|
|
20240812,124900,3911269465,3795,3800,3800,3795,2002
|
|
20240812,124800,3903671815,3800,3800,3800,3800,69
|
|
20240812,124700,3903409615,3800,3800,3800,3800,416
|
|
20240812,124600,3901828815,3800,3800,3800,3800,11
|
|
20240812,124500,3901787015,3795,3795,3795,3795,556
|
|
20240812,124400,3899676995,3795,3800,3800,3795,113
|
|
20240812,124300,3899247860,3795,3800,3800,3795,3495
|
|
20240812,124200,3885984330,3800,3805,3810,3800,4724
|
|
20240812,124100,3868024105,3805,3805,3805,3805,254
|
|
20240812,124000,3867057635,3805,3805,3805,3800,404
|
|
20240812,123900,3865522365,3810,3800,3810,3800,89
|
|
20240812,123800,3865184085,3810,3810,3810,3800,2014
|
|
20240812,123700,3857521785,3810,3810,3810,3810,213
|
|
20240812,123600,3856710255,3810,3805,3810,3805,94
|
|
20240812,123500,3856352450,3810,3815,3815,3805,26
|
|
20240812,123400,3856253310,3815,3810,3815,3805,1481
|
|
20240812,123300,3850613065,3810,3805,3810,3805,509
|
|
20240812,123200,3848673810,3805,3805,3805,3805,6
|
|
20240812,123100,3848650980,3810,3810,3810,3800,1183
|
|
20240812,123000,3844148945,3810,3805,3810,3800,520
|
|
20240812,122900,3842170195,3805,3805,3805,3805,1
|
|
20240812,122800,3842166390,3800,3805,3810,3800,7419
|
|
20240812,122700,3813968105,3805,3800,3805,3800,670
|
|
20240812,122600,3811419605,3805,3800,3805,3800,1700
|
|
20240812,122500,3804954605,3805,3805,3805,3805,25
|
|
20240812,122400,3804859480,3805,3800,3805,3800,754
|
|
20240812,122300,3801993010,3800,3790,3800,3790,1002
|
|
20240812,122200,3798195410,3790,3800,3800,3790,2178
|
|
20240812,122100,3789920740,3800,3795,3800,3795,75
|
|
20240812,122000,3789635765,3800,3795,3800,3790,5267
|
|
20240812,121900,3769660145,3800,3805,3805,3800,9405
|
|
20240812,121800,3733909110,3805,3810,3810,3805,720
|
|
20240812,121700,3731168080,3820,3820,3820,3815,253
|
|
20240812,121600,3730202820,3820,3820,3820,3815,109
|
|
20240812,121500,3729786820,3820,3810,3820,3810,747
|
|
20240812,121400,3726937460,3810,3805,3810,3805,20
|
|
20240812,121300,3726861310,3805,3805,3805,3805,0
|
|
20240812,121200,3726861310,3805,3810,3810,3805,3015
|
|
20240812,121100,3715389160,3810,3810,3810,3810,61
|
|
20240812,121000,3715156750,3805,3810,3810,3805,725
|
|
20240812,120900,3712395180,3810,3815,3815,3810,531
|
|
20240812,120800,3710371915,3815,3815,3815,3815,39
|
|
20240812,120700,3710223130,3815,3815,3815,3815,125
|
|
20240812,120600,3709746255,3815,3810,3815,3810,462
|
|
20240812,120500,3707985475,3815,3810,3815,3810,640
|
|
20240812,120400,3705545825,3810,3805,3810,3800,962
|
|
20240812,120300,3701884415,3805,3805,3805,3805,0
|
|
20240812,120200,3701884415,3805,3805,3805,3800,1208
|
|
20240812,120100,3697288360,3810,3805,3810,3805,2121
|
|
20240812,120000,3689217905,3810,3810,3815,3805,740
|
|
20240812,115900,3686398485,3810,3815,3815,3810,532
|
|
20240812,115800,3684368910,3820,3815,3820,3815,97
|
|
20240812,115700,3683998850,3815,3815,3815,3815,2463
|
|
20240812,115600,3674602505,3820,3810,3820,3810,1796
|
|
20240812,115500,3667751010,3815,3810,3815,3810,818
|
|
20240812,115400,3664633840,3810,3810,3810,3810,2
|
|
20240812,115300,3664626220,3810,3810,3815,3810,458
|
|
20240812,115200,3662881225,3810,3805,3810,3805,1677
|
|
20240812,115100,3656499820,3810,3815,3815,3805,1377
|
|
20240812,115000,3651253190,3815,3800,3815,3800,989
|
|
20240812,114900,3647481205,3800,3800,3805,3800,51
|
|
20240812,114800,3647287395,3800,3795,3800,3795,16
|
|
20240812,114700,3647226600,3815,3805,3815,3800,8578
|
|
20240812,114600,3614612345,3810,3810,3810,3810,191
|
|
20240812,114500,3613884635,3805,3805,3815,3805,1081
|
|
20240812,114400,3609766380,3805,3815,3815,3805,1330
|
|
20240812,114300,3604701160,3815,3810,3815,3810,162
|
|
20240812,114200,3604083925,3810,3815,3820,3810,496
|
|
20240812,114100,3602193620,3815,3820,3820,3815,279
|
|
20240812,114000,3601128060,3820,3820,3825,3820,167
|
|
20240812,113900,3600490115,3820,3820,3820,3820,204
|
|
20240812,113800,3599710835,3825,3820,3825,3820,272
|
|
20240812,113700,3598671790,3820,3825,3825,3820,59
|
|
20240812,113600,3598446310,3830,3830,3830,3830,187
|
|
20240812,113500,3597730100,3830,3820,3835,3820,1946
|
|
20240812,113400,3590277395,3820,3815,3825,3815,150
|
|
20240812,113300,3589703740,3815,3810,3815,3810,8
|
|
20240812,113200,3589673225,3810,3810,3810,3810,39
|
|
20240812,113100,3589524635,3810,3810,3810,3805,2636
|
|
20240812,113000,3579490705,3810,3810,3810,3810,1321
|
|
20240812,112900,3574457695,3815,3820,3820,3815,2541
|
|
20240812,112800,3564760525,3820,3820,3825,3820,2116
|
|
20240812,112700,3556677150,3820,3815,3825,3815,709
|
|
20240812,112600,3553968755,3815,3815,3820,3815,1385
|
|
20240812,112500,3548679410,3815,3815,3820,3810,402
|
|
20240812,112400,3547145045,3815,3815,3815,3815,3
|
|
20240812,112300,3547133600,3815,3815,3820,3815,873
|
|
20240812,112200,3543802325,3815,3815,3815,3810,96
|
|
20240812,112100,3543436100,3815,3815,3815,3815,116
|
|
20240812,112000,3542993560,3815,3805,3815,3805,93
|
|
20240812,111900,3542638925,3805,3810,3815,3805,153
|
|
20240812,111800,3542055955,3810,3815,3815,3810,106
|
|
20240812,111700,3541652085,3815,3810,3820,3805,1920
|
|
20240812,111600,3534341300,3810,3815,3815,3810,1251
|
|
20240812,111500,3529569235,3820,3815,3820,3810,1831
|
|
20240812,111400,3522588700,3820,3830,3830,3815,739
|
|
20240812,111300,3519765035,3830,3815,3830,3815,1269
|
|
20240812,111200,3514912630,3820,3810,3820,3810,293
|
|
20240812,111100,3513793480,3810,3810,3810,3810,130
|
|
20240812,111000,3513298180,3820,3800,3820,3800,825
|
|
20240812,110900,3510155890,3810,3815,3815,3800,6630
|
|
20240812,110800,3484922410,3820,3835,3835,3815,6080
|
|
20240812,110700,3461687955,3835,3825,3835,3825,5473
|
|
20240812,110600,3440735235,3825,3820,3825,3820,1305
|
|
20240812,110500,3435744365,3825,3825,3825,3815,543
|
|
20240812,110400,3433670450,3825,3825,3825,3820,2433
|
|
20240812,110300,3424364975,3825,3820,3825,3820,732
|
|
20240812,110200,3421568690,3825,3825,3830,3825,1468
|
|
20240812,110100,3415953430,3820,3825,3835,3820,4012
|
|
20240812,110000,3400604930,3820,3830,3835,3820,4501
|
|
20240812,105900,3383354300,3835,3820,3845,3820,7951
|
|
20240812,105800,3352907110,3820,3820,3820,3810,3332
|
|
20240812,105700,3340178880,3815,3810,3815,3810,5083
|
|
20240812,105600,3320797370,3810,3815,3815,3810,2914
|
|
20240812,105500,3309694955,3815,3815,3815,3810,4571
|
|
20240812,105400,3292278055,3815,3810,3815,3810,138
|
|
20240812,105300,3291752245,3815,3805,3820,3805,15251
|
|
20240812,105200,3233613825,3800,3800,3800,3795,7234
|
|
20240812,105100,3206125465,3800,3790,3800,3790,6493
|
|
20240812,105000,3181464060,3785,3775,3785,3775,908
|
|
20240812,104900,3178030160,3770,3780,3780,3770,2533
|
|
20240812,104800,3168469065,3780,3780,3780,3775,197
|
|
20240812,104700,3167724410,3780,3780,3780,3780,214
|
|
20240812,104600,3166915490,3780,3785,3785,3775,2698
|
|
20240812,104500,3156722910,3785,3790,3795,3785,1293
|
|
20240812,104400,3151825345,3790,3780,3795,3780,2014
|
|
20240812,104300,3144201155,3775,3775,3775,3770,1634
|
|
20240812,104200,3138033205,3780,3770,3780,3770,1150
|
|
20240812,104100,3133691995,3775,3780,3780,3775,960
|
|
20240812,104000,3130066550,3775,3775,3785,3775,534
|
|
20240812,103900,3128048660,3780,3775,3780,3770,1056
|
|
20240812,103800,3124062780,3775,3775,3775,3775,1646
|
|
20240812,103700,3117849130,3775,3780,3780,3775,1965
|
|
20240812,103600,3110423935,3780,3775,3780,3775,1579
|
|
20240812,103500,3104462210,3775,3790,3790,3775,1571
|
|
20240812,103400,3098527460,3785,3780,3795,3780,3224
|
|
20240812,103300,3086338540,3780,3790,3790,3780,477
|
|
20240812,103200,3084531690,3795,3780,3810,3780,4149
|
|
20240812,103100,3068770500,3780,3775,3780,3775,748
|
|
20240812,103000,3065946795,3775,3785,3785,3775,291
|
|
20240812,102900,3064848160,3785,3775,3785,3775,1929
|
|
20240812,102800,3057550540,3775,3780,3785,3775,4743
|
|
20240812,102700,3039629165,3785,3790,3790,3780,1477
|
|
20240812,102600,3034036125,3790,3795,3795,3790,472
|
|
20240812,102500,3032245855,3795,3800,3800,3795,1513
|
|
20240812,102400,3026500795,3800,3785,3800,3785,3059
|
|
20240812,102300,3014897660,3785,3785,3790,3785,3136
|
|
20240812,102200,3003017720,3790,3790,3795,3780,593
|
|
20240812,102100,3000770050,3790,3775,3795,3775,3309
|
|
20240812,102000,2988259635,3775,3770,3775,3770,46
|
|
20240812,101900,2988086070,3775,3785,3785,3775,4909
|
|
20240812,101800,2969536330,3785,3790,3790,3780,2856
|
|
20240812,101700,2958732775,3785,3790,3790,3785,1760
|
|
20240812,101600,2952070680,3790,3795,3795,3790,259
|
|
20240812,101500,2951088855,3795,3795,3795,3790,4538
|
|
20240812,101400,2933870695,3795,3790,3795,3780,1909
|
|
20240812,101300,2926631355,3790,3785,3790,3785,474
|
|
20240812,101200,2924836770,3785,3790,3795,3785,4313
|
|
20240812,101100,2908495800,3790,3780,3790,3780,2856
|
|
20240812,101000,2897690945,3780,3765,3780,3765,939
|
|
20240812,100900,2894143100,3765,3765,3770,3760,3664
|
|
20240812,100800,2880348785,3770,3780,3780,3770,14559
|
|
20240812,100700,2825397900,3775,3775,3775,3770,945
|
|
20240812,100600,2821830555,3775,3765,3775,3765,2712
|
|
20240812,100500,2811602980,3765,3760,3770,3755,1963
|
|
20240812,100400,2804221170,3765,3760,3765,3760,766
|
|
20240812,100300,2801337660,3760,3765,3765,3760,2153
|
|
20240812,100200,2793239880,3760,3765,3765,3755,4605
|
|
20240812,100100,2775924120,3765,3760,3765,3755,957
|
|
20240812,100000,2772325925,3755,3765,3770,3755,4902
|
|
20240812,095900,2753911820,3760,3760,3765,3760,724
|
|
20240812,095800,2751188195,3760,3765,3770,3760,2847
|
|
20240812,095700,2740477980,3765,3765,3765,3765,33
|
|
20240812,095600,2740353735,3765,3765,3765,3765,898
|
|
20240812,095500,2736972765,3765,3765,3770,3765,894
|
|
20240812,095400,2733606845,3765,3770,3770,3765,2817
|
|
20240812,095300,2722996365,3770,3765,3770,3765,391
|
|
20240812,095200,2721523130,3765,3765,3770,3765,5019
|
|
20240812,095100,2702618760,3765,3760,3765,3760,1717
|
|
20240812,095000,2696160615,3760,3765,3765,3760,2030
|
|
20240812,094900,2688523155,3765,3755,3765,3750,3102
|
|
20240812,094800,2676874130,3755,3755,3780,3755,7082
|
|
20240812,094700,2650201030,3755,3750,3755,3750,1318
|
|
20240812,094600,2645258235,3745,3745,3745,3735,5412
|
|
20240812,094500,2625016040,3745,3745,3750,3745,2106
|
|
20240812,094400,2617128820,3745,3740,3745,3730,6956
|
|
20240812,094300,2591115685,3740,3735,3740,3735,5842
|
|
20240812,094200,2569279980,3735,3735,3740,3730,5152
|
|
20240812,094100,2550041665,3735,3740,3740,3735,2120
|
|
20240812,094000,2542123070,3740,3735,3740,3735,2780
|
|
20240812,093900,2531738320,3740,3725,3740,3725,1285
|
|
20240812,093800,2526939185,3725,3735,3740,3720,19453
|
|
20240812,093700,2454399655,3750,3750,3750,3735,15721
|
|
20240812,093600,2395578070,3750,3745,3755,3745,1686
|
|
20240812,093500,2389256980,3755,3755,3755,3745,12562
|
|
20240812,093400,2342164365,3755,3755,3755,3750,3396
|
|
20240812,093300,2329422420,3765,3750,3765,3750,3383
|
|
20240812,093200,2316717125,3750,3760,3770,3750,28373
|
|
20240812,093100,2210215535,3765,3780,3780,3760,15348
|
|
20240812,093000,2152395725,3775,3790,3790,3760,10978
|
|
20240812,092900,2110999110,3790,3775,3790,3775,4579
|
|
20240812,092800,2093680880,3775,3775,3785,3765,8503
|
|
20240812,092700,2061566110,3770,3760,3770,3760,8655
|
|
20240812,092600,2028942960,3760,3760,3770,3760,4747
|
|
20240812,092500,2011082645,3760,3760,3765,3755,16649
|
|
20240812,092400,1948560460,3760,3760,3765,3755,9794
|
|
20240812,092300,1911744495,3765,3765,3770,3760,7151
|
|
20240812,092200,1884849580,3765,3770,3770,3765,6742
|
|
20240812,092100,1859462970,3765,3770,3775,3760,6221
|
|
20240812,092000,1836039430,3775,3775,3775,3765,21603
|
|
20240812,091900,1754562405,3780,3780,3785,3775,14237
|
|
20240812,091800,1700789150,3780,3785,3785,3775,4313
|
|
20240812,091700,1684484880,3780,3785,3785,3775,7342
|
|
20240812,091600,1656731860,3785,3790,3795,3775,8181
|
|
20240812,091500,1625803725,3790,3780,3795,3775,5801
|
|
20240812,091400,1603854290,3780,3790,3795,3780,1997
|
|
20240812,091300,1596294755,3790,3785,3805,3775,4314
|
|
20240812,091200,1579945825,3800,3810,3810,3770,26641
|
|
20240812,091100,1479153170,3805,3790,3810,3780,2872
|
|
20240812,091000,1468234520,3775,3800,3810,3770,9344
|
|
20240812,090900,1432890360,3800,3785,3815,3780,9085
|
|
20240812,090800,1398407320,3775,3770,3790,3750,52110
|
|
20240812,090700,1202258845,3765,3810,3810,3765,58601
|
|
20240812,090600,980383400,3810,3840,3845,3805,56274
|
|
20240812,090500,765453985,3840,3850,3850,3840,6476
|
|
20240812,090400,740552685,3850,3840,3860,3830,29423
|
|
20240812,090300,627387935,3840,3865,3875,3835,16255
|
|
20240812,090200,564740775,3875,3835,3875,3835,30636
|
|
20240812,090100,446870225,3840,3850,3875,3835,29730
|
|
20240812,090000,332349760,3860,3850,3860,3820,84717
|