750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,212700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,212600,7661433730,12040,12040,12040,12040,0
|
|
20240809,212500,7661433730,12040,12040,12040,12040,0
|
|
20240809,212400,7661433730,12040,12040,12040,12040,0
|
|
20240809,212300,7661433730,12040,12040,12040,12040,0
|
|
20240809,212200,7661433730,12040,12040,12040,12040,0
|
|
20240809,212100,7661433730,12040,12040,12040,12040,0
|
|
20240809,212000,7661433730,12040,12040,12040,12040,0
|
|
20240809,211900,7661433730,12040,12040,12040,12040,0
|
|
20240809,211800,7661433730,12040,12040,12040,12040,0
|
|
20240809,211700,7661433730,12040,12040,12040,12040,0
|
|
20240809,211600,7661433730,12040,12040,12040,12040,0
|
|
20240809,211500,7661433730,12040,12040,12040,12040,0
|
|
20240809,211400,7661433730,12040,12040,12040,12040,0
|
|
20240809,211300,7661433730,12040,12040,12040,12040,0
|
|
20240809,211200,7661433730,12040,12040,12040,12040,0
|
|
20240809,211100,7661433730,12040,12040,12040,12040,0
|
|
20240809,211000,7661433730,12040,12040,12040,12040,0
|
|
20240809,210900,7661433730,12040,12040,12040,12040,0
|
|
20240809,210800,7661433730,12040,12040,12040,12040,0
|
|
20240809,210700,7661433730,12040,12040,12040,12040,0
|
|
20240809,210600,7661433730,12040,12040,12040,12040,0
|
|
20240809,210500,7661433730,12040,12040,12040,12040,0
|
|
20240809,210400,7661433730,12040,12040,12040,12040,0
|
|
20240809,210300,7661433730,12040,12040,12040,12040,0
|
|
20240809,210200,7661433730,12040,12040,12040,12040,0
|
|
20240809,210100,7661433730,12040,12040,12040,12040,0
|
|
20240809,210000,7661433730,12040,12040,12040,12040,0
|
|
20240809,205900,7661433730,12040,12040,12040,12040,0
|
|
20240809,205800,7661433730,12040,12040,12040,12040,0
|
|
20240809,205700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,205600,7661433730,12040,12040,12040,12040,0
|
|
20240809,205500,7661433730,12040,12040,12040,12040,0
|
|
20240809,205400,7661433730,12040,12040,12040,12040,0
|
|
20240809,205300,7661433730,12040,12040,12040,12040,0
|
|
20240809,205200,7661433730,12040,12040,12040,12040,0
|
|
20240809,205100,7661433730,12040,12040,12040,12040,0
|
|
20240809,205000,7661433730,12040,12040,12040,12040,0
|
|
20240809,204900,7661433730,12040,12040,12040,12040,0
|
|
20240809,204800,7661433730,12040,12040,12040,12040,0
|
|
20240809,204700,7661433730,12040,12040,12040,12040,0
|
|
20240809,204600,7661433730,12040,12040,12040,12040,0
|
|
20240809,204500,7661433730,12040,12040,12040,12040,0
|
|
20240809,204400,7661433730,12040,12040,12040,12040,0
|
|
20240809,204300,7661433730,12040,12040,12040,12040,0
|
|
20240809,204200,7661433730,12040,12040,12040,12040,0
|
|
20240809,204100,7661433730,12040,12040,12040,12040,0
|
|
20240809,204000,7661433730,12040,12040,12040,12040,0
|
|
20240809,203900,7661433730,12040,12040,12040,12040,0
|
|
20240809,203800,7661433730,12040,12040,12040,12040,0
|
|
20240809,203700,7661433730,12040,12040,12040,12040,0
|
|
20240809,203600,7661433730,12040,12040,12040,12040,0
|
|
20240809,203500,7661433730,12040,12040,12040,12040,0
|
|
20240809,203400,7661433730,12040,12040,12040,12040,0
|
|
20240809,203300,7661433730,12040,12040,12040,12040,0
|
|
20240809,203200,7661433730,12040,12040,12040,12040,0
|
|
20240809,203100,7661433730,12040,12040,12040,12040,0
|
|
20240809,203000,7661433730,12040,12040,12040,12040,0
|
|
20240809,202900,7661433730,12040,12040,12040,12040,0
|
|
20240809,202800,7661433730,12040,12040,12040,12040,0
|
|
20240809,202700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,202600,7661433730,12040,12040,12040,12040,0
|
|
20240809,202500,7661433730,12040,12040,12040,12040,0
|
|
20240809,202400,7661433730,12040,12040,12040,12040,0
|
|
20240809,202300,7661433730,12040,12040,12040,12040,0
|
|
20240809,202200,7661433730,12040,12040,12040,12040,0
|
|
20240809,202100,7661433730,12040,12040,12040,12040,0
|
|
20240809,202000,7661433730,12040,12040,12040,12040,0
|
|
20240809,201900,7661433730,12040,12040,12040,12040,0
|
|
20240809,201800,7661433730,12040,12040,12040,12040,0
|
|
20240809,201700,7661433730,12040,12040,12040,12040,0
|
|
20240809,201600,7661433730,12040,12040,12040,12040,0
|
|
20240809,201500,7661433730,12040,12040,12040,12040,0
|
|
20240809,201400,7661433730,12040,12040,12040,12040,0
|
|
20240809,201300,7661433730,12040,12040,12040,12040,0
|
|
20240809,201200,7661433730,12040,12040,12040,12040,0
|
|
20240809,201100,7661433730,12040,12040,12040,12040,0
|
|
20240809,201000,7661433730,12040,12040,12040,12040,0
|
|
20240809,200900,7661433730,12040,12040,12040,12040,0
|
|
20240809,200800,7661433730,12040,12040,12040,12040,0
|
|
20240809,200700,7661433730,12040,12040,12040,12040,0
|
|
20240809,200600,7661433730,12040,12040,12040,12040,0
|
|
20240809,200500,7661433730,12040,12040,12040,12040,0
|
|
20240809,200400,7661433730,12040,12040,12040,12040,0
|
|
20240809,200300,7661433730,12040,12040,12040,12040,0
|
|
20240809,200200,7661433730,12040,12040,12040,12040,0
|
|
20240809,200100,7661433730,12040,12040,12040,12040,0
|
|
20240809,200000,7661433730,12040,12040,12040,12040,0
|
|
20240809,195900,7661433730,12040,12040,12040,12040,0
|
|
20240809,195800,7661433730,12040,12040,12040,12040,0
|
|
20240809,195700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,195600,7661433730,12040,12040,12040,12040,0
|
|
20240809,195500,7661433730,12040,12040,12040,12040,0
|
|
20240809,195400,7661433730,12040,12040,12040,12040,0
|
|
20240809,195300,7661433730,12040,12040,12040,12040,0
|
|
20240809,195200,7661433730,12040,12040,12040,12040,0
|
|
20240809,195100,7661433730,12040,12040,12040,12040,0
|
|
20240809,195000,7661433730,12040,12040,12040,12040,0
|
|
20240809,194900,7661433730,12040,12040,12040,12040,0
|
|
20240809,194800,7661433730,12040,12040,12040,12040,0
|
|
20240809,194700,7661433730,12040,12040,12040,12040,0
|
|
20240809,194600,7661433730,12040,12040,12040,12040,0
|
|
20240809,194500,7661433730,12040,12040,12040,12040,0
|
|
20240809,194400,7661433730,12040,12040,12040,12040,0
|
|
20240809,194300,7661433730,12040,12040,12040,12040,0
|
|
20240809,194200,7661433730,12040,12040,12040,12040,0
|
|
20240809,194100,7661433730,12040,12040,12040,12040,0
|
|
20240809,194000,7661433730,12040,12040,12040,12040,0
|
|
20240809,193900,7661433730,12040,12040,12040,12040,0
|
|
20240809,193800,7661433730,12040,12040,12040,12040,0
|
|
20240809,193700,7661433730,12040,12040,12040,12040,0
|
|
20240809,193600,7661433730,12040,12040,12040,12040,0
|
|
20240809,193500,7661433730,12040,12040,12040,12040,0
|
|
20240809,193400,7661433730,12040,12040,12040,12040,0
|
|
20240809,193300,7661433730,12040,12040,12040,12040,0
|
|
20240809,193200,7661433730,12040,12040,12040,12040,0
|
|
20240809,193100,7661433730,12040,12040,12040,12040,0
|
|
20240809,193000,7661433730,12040,12040,12040,12040,0
|
|
20240809,192900,7661433730,12040,12040,12040,12040,0
|
|
20240809,192800,7661433730,12040,12040,12040,12040,0
|
|
20240809,192700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,192600,7661433730,12040,12040,12040,12040,0
|
|
20240809,192500,7661433730,12040,12040,12040,12040,0
|
|
20240809,192400,7661433730,12040,12040,12040,12040,0
|
|
20240809,192300,7661433730,12040,12040,12040,12040,0
|
|
20240809,192200,7661433730,12040,12040,12040,12040,0
|
|
20240809,192100,7661433730,12040,12040,12040,12040,0
|
|
20240809,192000,7661433730,12040,12040,12040,12040,0
|
|
20240809,191900,7661433730,12040,12040,12040,12040,0
|
|
20240809,191800,7661433730,12040,12040,12040,12040,0
|
|
20240809,191700,7661433730,12040,12040,12040,12040,0
|
|
20240809,191600,7661433730,12040,12040,12040,12040,0
|
|
20240809,191500,7661433730,12040,12040,12040,12040,0
|
|
20240809,191400,7661433730,12040,12040,12040,12040,0
|
|
20240809,191300,7661433730,12040,12040,12040,12040,0
|
|
20240809,191200,7661433730,12040,12040,12040,12040,0
|
|
20240809,191100,7661433730,12040,12040,12040,12040,0
|
|
20240809,191000,7661433730,12040,12040,12040,12040,0
|
|
20240809,190900,7661433730,12040,12040,12040,12040,0
|
|
20240809,190800,7661433730,12040,12040,12040,12040,0
|
|
20240809,190700,7661433730,12040,12040,12040,12040,0
|
|
20240809,190600,7661433730,12040,12040,12040,12040,0
|
|
20240809,190500,7661433730,12040,12040,12040,12040,0
|
|
20240809,190400,7661433730,12040,12040,12040,12040,0
|
|
20240809,190300,7661433730,12040,12040,12040,12040,0
|
|
20240809,190200,7661433730,12040,12040,12040,12040,0
|
|
20240809,190100,7661433730,12040,12040,12040,12040,0
|
|
20240809,190000,7661433730,12040,12040,12040,12040,0
|
|
20240809,185900,7661433730,12040,12040,12040,12040,0
|
|
20240809,185800,7661433730,12040,12040,12040,12040,0
|
|
20240809,185700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,185600,7661433730,12040,12040,12040,12040,0
|
|
20240809,185500,7661433730,12040,12040,12040,12040,0
|
|
20240809,185400,7661433730,12040,12040,12040,12040,0
|
|
20240809,185300,7661433730,12040,12040,12040,12040,0
|
|
20240809,185200,7661433730,12040,12040,12040,12040,0
|
|
20240809,185100,7661433730,12040,12040,12040,12040,0
|
|
20240809,185000,7661433730,12040,12040,12040,12040,0
|
|
20240809,184900,7661433730,12040,12040,12040,12040,0
|
|
20240809,184800,7661433730,12040,12040,12040,12040,0
|
|
20240809,184700,7661433730,12040,12040,12040,12040,0
|
|
20240809,184600,7661433730,12040,12040,12040,12040,0
|
|
20240809,184500,7661433730,12040,12040,12040,12040,0
|
|
20240809,184400,7661433730,12040,12040,12040,12040,0
|
|
20240809,184300,7661433730,12040,12040,12040,12040,0
|
|
20240809,184200,7661433730,12040,12040,12040,12040,0
|
|
20240809,184100,7661433730,12040,12040,12040,12040,0
|
|
20240809,184000,7661433730,12040,12040,12040,12040,0
|
|
20240809,183900,7661433730,12040,12040,12040,12040,0
|
|
20240809,183800,7661433730,12040,12040,12040,12040,0
|
|
20240809,183700,7661433730,12040,12040,12040,12040,0
|
|
20240809,183600,7661433730,12040,12040,12040,12040,0
|
|
20240809,183500,7661433730,12040,12040,12040,12040,0
|
|
20240809,183400,7661433730,12040,12040,12040,12040,0
|
|
20240809,183300,7661433730,12040,12040,12040,12040,0
|
|
20240809,183200,7661433730,12040,12040,12040,12040,0
|
|
20240809,183100,7661433730,12040,12040,12040,12040,0
|
|
20240809,183000,7661433730,12040,12040,12040,12040,0
|
|
20240809,182900,7661433730,12040,12040,12040,12040,0
|
|
20240809,182800,7661433730,12040,12040,12040,12040,0
|
|
20240809,182700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,182600,7661433730,12040,12040,12040,12040,0
|
|
20240809,182500,7661433730,12040,12040,12040,12040,0
|
|
20240809,182400,7661433730,12040,12040,12040,12040,0
|
|
20240809,182300,7661433730,12040,12040,12040,12040,0
|
|
20240809,182200,7661433730,12040,12040,12040,12040,0
|
|
20240809,182100,7661433730,12040,12040,12040,12040,0
|
|
20240809,182000,7661433730,12040,12040,12040,12040,0
|
|
20240809,181900,7661433730,12040,12040,12040,12040,0
|
|
20240809,181800,7661433730,12040,12040,12040,12040,0
|
|
20240809,181700,7661433730,12040,12040,12040,12040,0
|
|
20240809,181600,7661433730,12040,12040,12040,12040,0
|
|
20240809,181500,7661433730,12040,12040,12040,12040,0
|
|
20240809,181400,7661433730,12040,12040,12040,12040,0
|
|
20240809,181300,7661433730,12040,12040,12040,12040,0
|
|
20240809,181200,7661433730,12040,12040,12040,12040,0
|
|
20240809,181100,7661433730,12040,12040,12040,12040,0
|
|
20240809,181000,7661433730,12040,12040,12040,12040,0
|
|
20240809,180900,7661433730,12040,12040,12040,12040,0
|
|
20240809,180800,7661433730,12040,12040,12040,12040,0
|
|
20240809,180700,7661433730,12040,12040,12040,12040,0
|
|
20240809,180600,7661433730,12040,12040,12040,12040,0
|
|
20240809,180500,7661433730,12040,12040,12040,12040,0
|
|
20240809,180400,7661433730,12040,12040,12040,12040,0
|
|
20240809,180300,7661433730,12040,12040,12040,12040,0
|
|
20240809,180200,7661433730,12040,12040,12040,12040,0
|
|
20240809,180100,7661433730,12040,12040,12040,12040,0
|
|
20240809,180000,7661433730,12040,12040,12040,12040,0
|
|
20240809,175900,7661433730,12040,12040,12040,12040,0
|
|
20240809,175800,7661433730,12040,12040,12040,12040,0
|
|
20240809,175700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,175600,7661433730,12040,12040,12040,12040,0
|
|
20240809,175500,7661433730,12040,12040,12040,12040,0
|
|
20240809,175400,7661433730,12040,12040,12040,12040,0
|
|
20240809,175300,7661433730,12040,12040,12040,12040,0
|
|
20240809,175200,7661433730,12040,12040,12040,12040,0
|
|
20240809,175100,7661433730,12040,12040,12040,12040,0
|
|
20240809,175000,7661433730,12040,12040,12040,12040,0
|
|
20240809,174900,7661433730,12040,12040,12040,12040,0
|
|
20240809,174800,7661433730,12040,12040,12040,12040,0
|
|
20240809,174700,7661433730,12040,12040,12040,12040,0
|
|
20240809,174600,7661433730,12040,12040,12040,12040,0
|
|
20240809,174500,7661433730,12040,12040,12040,12040,0
|
|
20240809,174400,7661433730,12040,12040,12040,12040,0
|
|
20240809,174300,7661433730,12040,12040,12040,12040,0
|
|
20240809,174200,7661433730,12040,12040,12040,12040,0
|
|
20240809,174100,7661433730,12040,12040,12040,12040,0
|
|
20240809,174000,7661433730,12040,12040,12040,12040,0
|
|
20240809,173900,7661433730,12040,12040,12040,12040,0
|
|
20240809,173800,7661433730,12040,12040,12040,12040,0
|
|
20240809,173700,7661433730,12040,12040,12040,12040,0
|
|
20240809,173600,7661433730,12040,12040,12040,12040,0
|
|
20240809,173500,7661433730,12040,12040,12040,12040,0
|
|
20240809,173400,7661433730,12040,12040,12040,12040,0
|
|
20240809,173300,7661433730,12040,12040,12040,12040,0
|
|
20240809,173200,7661433730,12040,12040,12040,12040,0
|
|
20240809,173100,7661433730,12040,12040,12040,12040,0
|
|
20240809,173000,7661433730,12040,12040,12040,12040,0
|
|
20240809,172900,7661433730,12040,12040,12040,12040,0
|
|
20240809,172800,7661433730,12040,12040,12040,12040,0
|
|
20240809,172700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,172600,7661433730,12040,12040,12040,12040,0
|
|
20240809,172500,7661433730,12040,12040,12040,12040,0
|
|
20240809,172400,7661433730,12040,12040,12040,12040,0
|
|
20240809,172300,7661433730,12040,12040,12040,12040,0
|
|
20240809,172200,7661433730,12040,12040,12040,12040,0
|
|
20240809,172100,7661433730,12040,12040,12040,12040,0
|
|
20240809,172000,7661433730,12040,12040,12040,12040,0
|
|
20240809,171900,7661433730,12040,12040,12040,12040,0
|
|
20240809,171800,7661433730,12040,12040,12040,12040,0
|
|
20240809,171700,7661433730,12040,12040,12040,12040,0
|
|
20240809,171600,7661433730,12040,12040,12040,12040,0
|
|
20240809,171500,7661433730,12040,12040,12040,12040,0
|
|
20240809,171400,7661433730,12040,12040,12040,12040,0
|
|
20240809,171300,7661433730,12040,12040,12040,12040,0
|
|
20240809,171200,7661433730,12040,12040,12040,12040,0
|
|
20240809,171100,7661433730,12040,12040,12040,12040,0
|
|
20240809,171000,7661433730,12040,12040,12040,12040,0
|
|
20240809,170900,7661433730,12040,12040,12040,12040,0
|
|
20240809,170800,7661433730,12040,12040,12040,12040,0
|
|
20240809,170700,7661433730,12040,12040,12040,12040,0
|
|
20240809,170600,7661433730,12040,12040,12040,12040,0
|
|
20240809,170500,7661433730,12040,12040,12040,12040,0
|
|
20240809,170400,7661433730,12040,12040,12040,12040,0
|
|
20240809,170300,7661433730,12040,12040,12040,12040,0
|
|
20240809,170200,7661433730,12040,12040,12040,12040,0
|
|
20240809,170100,7661433730,12040,12040,12040,12040,0
|
|
20240809,170000,7661433730,12040,12040,12040,12040,0
|
|
20240809,165900,7661433730,12040,12040,12040,12040,0
|
|
20240809,165800,7661433730,12040,12040,12040,12040,0
|
|
20240809,165700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,165600,7661433730,12040,12040,12040,12040,0
|
|
20240809,165500,7661433730,12040,12040,12040,12040,0
|
|
20240809,165400,7661433730,12040,12040,12040,12040,0
|
|
20240809,165300,7661433730,12040,12040,12040,12040,0
|
|
20240809,165200,7661433730,12040,12040,12040,12040,0
|
|
20240809,165100,7661433730,12040,12040,12040,12040,0
|
|
20240809,165000,7661433730,12040,12040,12040,12040,0
|
|
20240809,164900,7661433730,12040,12040,12040,12040,0
|
|
20240809,164800,7661433730,12040,12040,12040,12040,0
|
|
20240809,164700,7661433730,12040,12040,12040,12040,0
|
|
20240809,164600,7661433730,12040,12040,12040,12040,0
|
|
20240809,164500,7661433730,12040,12040,12040,12040,0
|
|
20240809,164400,7661433730,12040,12040,12040,12040,0
|
|
20240809,164300,7661433730,12040,12040,12040,12040,0
|
|
20240809,164200,7661433730,12040,12040,12040,12040,0
|
|
20240809,164100,7661433730,12040,12040,12040,12040,0
|
|
20240809,164000,7661433730,12040,12040,12040,12040,0
|
|
20240809,163900,7661433730,12040,12040,12040,12040,0
|
|
20240809,163800,7661433730,12040,12040,12040,12040,0
|
|
20240809,163700,7661433730,12040,12040,12040,12040,0
|
|
20240809,163600,7661433730,12040,12040,12040,12040,0
|
|
20240809,163500,7661433730,12040,12040,12040,12040,0
|
|
20240809,163400,7661433730,12040,12040,12040,12040,0
|
|
20240809,163300,7661433730,12040,12040,12040,12040,0
|
|
20240809,163200,7661433730,12040,12040,12040,12040,0
|
|
20240809,163100,7661433730,12040,12040,12040,12040,0
|
|
20240809,163000,7661433730,12040,12040,12040,12040,0
|
|
20240809,162900,7661433730,12040,12040,12040,12040,0
|
|
20240809,162800,7661433730,12040,12040,12040,12040,0
|
|
20240809,162700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,162600,7661433730,12040,12040,12040,12040,0
|
|
20240809,162500,7661433730,12040,12040,12040,12040,0
|
|
20240809,162400,7661433730,12040,12040,12040,12040,0
|
|
20240809,162300,7661433730,12040,12040,12040,12040,0
|
|
20240809,162200,7661433730,12040,12040,12040,12040,0
|
|
20240809,162100,7661433730,12040,12040,12040,12040,0
|
|
20240809,162000,7661433730,12040,12040,12040,12040,0
|
|
20240809,161900,7661433730,12040,12040,12040,12040,0
|
|
20240809,161800,7661433730,12040,12040,12040,12040,0
|
|
20240809,161700,7661433730,12040,12040,12040,12040,0
|
|
20240809,161600,7661433730,12040,12040,12040,12040,0
|
|
20240809,161500,7661433730,12040,12040,12040,12040,0
|
|
20240809,161400,7661433730,12040,12040,12040,12040,0
|
|
20240809,161300,7661433730,12040,12040,12040,12040,0
|
|
20240809,161200,7661433730,12040,12040,12040,12040,0
|
|
20240809,161100,7661433730,12040,12040,12040,12040,0
|
|
20240809,161000,7661433730,12040,12040,12040,12040,0
|
|
20240809,160900,7661433730,12040,12040,12040,12040,0
|
|
20240809,160800,7661433730,12040,12040,12040,12040,0
|
|
20240809,160700,7661433730,12040,12040,12040,12040,0
|
|
20240809,160600,7661433730,12040,12040,12040,12040,0
|
|
20240809,160500,7661433730,12040,12040,12040,12040,0
|
|
20240809,160400,7661433730,12040,12040,12040,12040,0
|
|
20240809,160300,7661433730,12040,12040,12040,12040,0
|
|
20240809,160200,7661433730,12040,12040,12040,12040,0
|
|
20240809,160100,7661433730,12040,12040,12040,12040,0
|
|
20240809,160000,7661433730,12040,12040,12040,12040,0
|
|
20240809,155900,7661433730,12040,12040,12040,12040,0
|
|
20240809,155800,7661433730,12040,12040,12040,12040,0
|
|
20240809,155700,7661433730,12040,12040,12040,12040,10157
|
|
20240809,155600,7661433730,12040,12040,12040,12040,0
|
|
20240809,155500,7661433730,12040,12040,12040,12040,0
|
|
20240809,155400,7661433730,12040,12040,12040,12040,0
|
|
20240809,155300,7661433730,12040,12040,12040,12040,0
|
|
20240809,155200,7661433730,12040,12040,12040,12040,0
|
|
20240809,155100,7661433730,12040,12040,12040,12040,0
|
|
20240809,155000,7661433730,12040,12040,12040,12040,0
|
|
20240809,154900,7661433730,12040,12040,12040,12040,0
|
|
20240809,154800,7661433730,12040,12040,12040,12040,0
|
|
20240809,154700,7661433730,12040,12040,12040,12040,0
|
|
20240809,154600,7661433730,12040,12040,12040,12040,0
|
|
20240809,154500,7661433730,12040,12040,12040,12040,0
|
|
20240809,154400,7661433730,12040,12040,12040,12040,0
|
|
20240809,154300,7661433730,12040,12040,12040,12040,0
|
|
20240809,154200,7661433730,12040,12040,12040,12040,0
|
|
20240809,154100,7661433730,12040,12040,12040,12040,0
|
|
20240809,154000,7661433730,12040,12040,12040,12040,0
|
|
20240809,153900,7661433730,12040,12040,12040,12040,0
|
|
20240809,153800,7661433730,12040,12040,12040,12040,0
|
|
20240809,153700,7661433730,12040,12040,12040,12040,0
|
|
20240809,153600,7661433730,12040,12040,12040,12040,0
|
|
20240809,153500,7661433730,12040,12040,12040,12040,0
|
|
20240809,153400,7661433730,12040,12040,12040,12040,0
|
|
20240809,153300,7661433730,12040,12040,12040,12040,0
|
|
20240809,153200,7661433730,12040,12040,12040,12040,0
|
|
20240809,153100,7661433730,12040,12040,12040,12040,0
|
|
20240809,153000,7661433730,12040,12040,12040,12040,10157
|
|
20240809,152900,7539143450,11990,11990,11990,11990,0
|
|
20240809,152800,7539143450,11990,11990,11990,11990,0
|
|
20240809,152700,7539143450,11990,11990,11990,11990,0
|
|
20240809,152600,7539143450,11990,11990,11990,11990,0
|
|
20240809,152500,7539143450,11990,11990,11990,11990,0
|
|
20240809,152400,7539143450,11990,11990,11990,11990,0
|
|
20240809,152300,7539143450,11990,11990,11990,11990,0
|
|
20240809,152200,7539143450,11990,11990,11990,11990,0
|
|
20240809,152100,7539143450,11990,11990,11990,11990,0
|
|
20240809,152000,7539143450,11990,11990,11990,11990,0
|
|
20240809,151900,7539143450,11990,12000,12000,11960,1292
|
|
20240809,151800,7523670630,12010,12020,12030,12000,2804
|
|
20240809,151700,7489990470,12030,12050,12070,12020,3769
|
|
20240809,151600,7444594050,12050,12050,12080,12050,1290
|
|
20240809,151500,7429035710,12060,12080,12080,12040,2734
|
|
20240809,151400,7396066390,12080,12090,12110,12070,1846
|
|
20240809,151300,7373738050,12090,12060,12090,12060,986
|
|
20240809,151200,7361836950,12060,12040,12070,12040,758
|
|
20240809,151100,7352695300,12040,12040,12060,12030,1866
|
|
20240809,151000,7330210520,12040,12040,12050,12040,673
|
|
20240809,150900,7322105070,12040,12020,12070,12000,323
|
|
20240809,150800,7318219690,12090,11980,12100,11980,2828
|
|
20240809,150700,7284170030,11980,11980,11980,11940,469
|
|
20240809,150600,7278569480,11970,11990,11990,11900,1412
|
|
20240809,150500,7261722780,11990,11990,12010,11900,6055
|
|
20240809,150400,7189394320,11990,12030,12050,11990,2133
|
|
20240809,150300,7163795120,12010,12010,12050,12010,305
|
|
20240809,150200,7160131770,12060,12050,12060,11990,3237
|
|
20240809,150100,7121216660,12050,12080,12090,12040,1860
|
|
20240809,150000,7098799910,12050,12060,12100,12050,2843
|
|
20240809,145900,7064532190,12060,12110,12110,12060,588
|
|
20240809,145800,7057418710,12110,12060,12110,12060,584
|
|
20240809,145700,7050354910,12110,12090,12110,12050,1692
|
|
20240809,145600,7029923860,12110,12100,12130,12070,885
|
|
20240809,145500,7019229830,12140,12140,12140,12090,1588
|
|
20240809,145400,6999988470,12130,12210,12210,12130,5324
|
|
20240809,145300,6935213740,12210,12200,12220,12190,1793
|
|
20240809,145200,6913338740,12220,12180,12220,12170,961
|
|
20240809,145100,6901622600,12170,12170,12220,12150,1805
|
|
20240809,145000,6879611310,12170,12130,12230,12130,6353
|
|
20240809,144900,6802160410,12190,12120,12200,12120,2322
|
|
20240809,144800,6773901360,12200,12150,12200,12090,4718
|
|
20240809,144700,6716632950,12150,12160,12180,12150,1417
|
|
20240809,144600,6699405220,12160,12220,12240,12160,5434
|
|
20240809,144500,6633049040,12240,12060,12240,12060,9688
|
|
20240809,144400,6515219620,12060,12130,12140,12050,3093
|
|
20240809,144300,6477801550,12100,12200,12220,12070,7276
|
|
20240809,144200,6389390900,12230,12190,12250,12140,12785
|
|
20240809,144100,6233239260,12180,12110,12200,12030,14334
|
|
20240809,144000,6058880430,12110,12030,12110,12030,9003
|
|
20240809,143900,5950082870,11980,11950,12040,11950,1742
|
|
20240809,143800,5929185760,11950,12020,12030,11950,4966
|
|
20240809,143700,5869610710,12030,12030,12040,12020,1316
|
|
20240809,143600,5853782400,12040,12050,12060,12030,721
|
|
20240809,143500,5845094550,12050,12060,12080,12010,3942
|
|
20240809,143400,5797623690,12060,12030,12060,12020,5048
|
|
20240809,143300,5736793160,12030,12000,12030,11990,1390
|
|
20240809,143200,5720091480,12020,12010,12020,11860,3024
|
|
20240809,143100,5683935540,12020,12050,12050,12010,3905
|
|
20240809,143000,5636952280,12040,12020,12060,11970,5518
|
|
20240809,142900,5570509130,11950,11880,12070,11850,15188
|
|
20240809,142800,5388607540,11850,11850,11870,11850,777
|
|
20240809,142700,5379396080,11850,11840,11850,11790,163
|
|
20240809,142600,5377465300,11850,11850,11850,11710,1814
|
|
20240809,142500,5356080490,11850,11790,11850,11770,928
|
|
20240809,142400,5345111150,11790,11850,11870,11790,1185
|
|
20240809,142300,5331076660,11880,11880,11890,11850,2587
|
|
20240809,142200,5300367060,11900,11830,11900,11830,800
|
|
20240809,142100,5290886080,11830,11800,11930,11790,9837
|
|
20240809,142000,5174217400,11800,11670,11800,11670,7936
|
|
20240809,141900,5081271260,11650,11670,11670,11650,11
|
|
20240809,141800,5081142910,11670,11670,11670,11670,0
|
|
20240809,141700,5081142910,11670,11600,11670,11600,180
|
|
20240809,141600,5079043430,11670,11670,11670,11670,13
|
|
20240809,141500,5078891720,11680,11640,11680,11590,1301
|
|
20240809,141400,5063785060,11640,11640,11640,11640,15
|
|
20240809,141300,5063610460,11630,11630,11630,11630,1
|
|
20240809,141200,5063598830,11680,11680,11680,11680,0
|
|
20240809,141100,5063598830,11680,11680,11680,11680,195
|
|
20240809,141000,5061321230,11680,11650,11680,11650,510
|
|
20240809,140900,5055372920,11610,11610,11610,11610,1
|
|
20240809,140800,5055361310,11610,11610,11610,11610,0
|
|
20240809,140700,5055361310,11610,11610,11620,11610,42
|
|
20240809,140600,5054873680,11600,11600,11600,11600,101
|
|
20240809,140500,5053702080,11600,11600,11600,11600,184
|
|
20240809,140400,5051567680,11600,11620,11640,11600,401
|
|
20240809,140300,5046903760,11600,11620,11620,11600,47
|
|
20240809,140200,5046358420,11620,11620,11620,11620,542
|
|
20240809,140100,5040060380,11620,11620,11620,11620,74
|
|
20240809,140000,5039200500,11640,11640,11640,11640,25
|
|
20240809,135900,5038909500,11620,11640,11640,11620,472
|
|
20240809,135800,5033424800,11640,11640,11640,11640,50
|
|
20240809,135700,5032842800,11620,11660,11660,11620,221
|
|
20240809,135600,5030265980,11660,11630,11660,11630,441
|
|
20240809,135500,5025128090,11620,11610,11620,11590,356
|
|
20240809,135400,5020995150,11600,11580,11600,11580,5
|
|
20240809,135300,5020937170,11570,11580,11580,11570,2200
|
|
20240809,135200,4995477840,11580,11600,11630,11580,541
|
|
20240809,135100,4989210420,11630,11580,11630,11580,221
|
|
20240809,135000,4986641240,11580,11570,11620,11570,204
|
|
20240809,134900,4984277180,11570,11580,11580,11570,2070
|
|
20240809,134800,4960324720,11570,11590,11600,11570,1788
|
|
20240809,134700,4939611700,11590,11600,11610,11590,2742
|
|
20240809,134600,4907807600,11610,11640,11640,11610,3479
|
|
20240809,134500,4867387830,11640,11640,11640,11640,226
|
|
20240809,134400,4864757190,11640,11660,11660,11640,576
|
|
20240809,134300,4858046900,11660,11660,11660,11650,958
|
|
20240809,134200,4846877480,11660,11680,11680,11660,1464
|
|
20240809,134100,4829791250,11680,11680,11680,11670,353
|
|
20240809,134000,4825668510,11680,11670,11680,11670,1130
|
|
20240809,133900,4812478790,11670,11680,11680,11670,433
|
|
20240809,133800,4807422360,11680,11670,11680,11670,4
|
|
20240809,133700,4807375650,11670,11670,11670,11670,169
|
|
20240809,133600,4805403420,11690,11690,11690,11690,0
|
|
20240809,133500,4805403420,11690,11690,11690,11690,0
|
|
20240809,133400,4805403420,11690,11680,11690,11680,174
|
|
20240809,133300,4803370980,11690,11690,11690,11690,8
|
|
20240809,133200,4803277460,11680,11690,11690,11680,295
|
|
20240809,133100,4799830890,11690,11690,11700,11690,321
|
|
20240809,133000,4796077400,11700,11700,11700,11700,113
|
|
20240809,132900,4794755300,11700,11720,11720,11700,236
|
|
20240809,132800,4791989420,11720,11720,11720,11720,0
|
|
20240809,132700,4791989420,11720,11720,11720,11720,315
|
|
20240809,132600,4788297620,11700,11700,11700,11700,1
|
|
20240809,132500,4788285920,11700,11720,11730,11700,451
|
|
20240809,132400,4783002510,11730,11730,11730,11730,32
|
|
20240809,132300,4782627150,11730,11760,11760,11730,271
|
|
20240809,132200,4779441420,11790,11760,11790,11750,451
|
|
20240809,132100,4774134280,11800,11740,11800,11740,432
|
|
20240809,132000,4769059980,11700,11690,11700,11690,716
|
|
20240809,131900,4760685980,11690,11720,11720,11690,600
|
|
20240809,131800,4753662380,11740,11720,11740,11720,431
|
|
20240809,131700,4748604120,11740,11740,11740,11740,1
|
|
20240809,131600,4748592380,11730,11740,11740,11720,69
|
|
20240809,131500,4747783590,11730,11740,11740,11730,353
|
|
20240809,131400,4743640990,11740,11750,11750,11740,278
|
|
20240809,131300,4740374770,11750,11780,11810,11750,454
|
|
20240809,131200,4735036840,11780,11760,11780,11750,455
|
|
20240809,131100,4729687270,11760,11810,11820,11760,675
|
|
20240809,131000,4721725300,11810,11800,11810,11800,15
|
|
20240809,130900,4721548280,11780,11760,11780,11760,136
|
|
20240809,130800,4719947400,11770,11780,11780,11770,165
|
|
20240809,130700,4718005340,11780,11830,11830,11780,479
|
|
20240809,130600,4712361640,11830,11820,11830,11820,625
|
|
20240809,130500,4704972620,11830,11830,11830,11830,0
|
|
20240809,130400,4704972620,11830,11830,11830,11830,15
|
|
20240809,130300,4704795170,11830,11840,11840,11830,435
|
|
20240809,130200,4699645270,11840,11840,11840,11750,357
|
|
20240809,130100,4695426880,11840,11820,11840,11820,703
|
|
20240809,130000,4687108240,11820,11790,11820,11790,3857
|
|
20240809,125900,4641605140,11800,11690,11800,11690,3663
|
|
20240809,125800,4598569970,11690,11690,11690,11690,32
|
|
20240809,125700,4598195890,11650,11650,11650,11650,413
|
|
20240809,125600,4593384440,11640,11690,11690,11640,927
|
|
20240809,125500,4582588600,11650,11650,11650,11650,168
|
|
20240809,125400,4580631400,11640,11650,11650,11640,556
|
|
20240809,125300,4574155400,11650,11670,11670,11650,1105
|
|
20240809,125200,4561273220,11670,11670,11670,11670,0
|
|
20240809,125100,4561273220,11670,11680,11680,11670,125
|
|
20240809,125000,4559814450,11680,11680,11680,11680,53
|
|
20240809,124900,4559195410,11670,11670,11670,11670,0
|
|
20240809,124800,4559195410,11670,11670,11670,11660,1013
|
|
20240809,124700,4547373780,11670,11710,11710,11670,1148
|
|
20240809,124600,4533969040,11710,11750,11760,11710,610
|
|
20240809,124500,4526798540,11740,11730,11740,11730,307
|
|
20240809,124400,4523195540,11700,11730,11730,11700,2
|
|
20240809,124300,4523172110,11680,11720,11720,11680,345
|
|
20240809,124200,4519137730,11720,11740,11740,11720,638
|
|
20240809,124100,4511648350,11740,11750,11750,11740,324
|
|
20240809,124000,4507842590,11750,11750,11750,11750,120
|
|
20240809,123900,4506432590,11760,11750,11760,11750,172
|
|
20240809,123800,4504410400,11740,11750,11750,11740,440
|
|
20240809,123700,4499240670,11750,11750,11750,11750,81
|
|
20240809,123600,4498288920,11750,11750,11750,11750,12
|
|
20240809,123500,4498147920,11740,11740,11750,11740,339
|
|
20240809,123400,4494167860,11740,11730,11740,11730,478
|
|
20240809,123300,4488556720,11730,11740,11740,11720,283
|
|
20240809,123200,4485237860,11750,11740,11750,11710,668
|
|
20240809,123100,4477399030,11700,11700,11700,11700,0
|
|
20240809,123000,4477399030,11700,11730,11730,11700,686
|
|
20240809,122900,4469371640,11730,11730,11730,11710,68
|
|
20240809,122800,4468575000,11730,11730,11730,11730,79
|
|
20240809,122700,4467648330,11710,11750,11750,11710,231
|
|
20240809,122600,4464936280,11710,11710,11710,11700,444
|
|
20240809,122500,4459737060,11700,11700,11700,11700,185
|
|
20240809,122400,4457572560,11660,11650,11660,11650,35
|
|
20240809,122300,4457164480,11650,11660,11660,11650,976
|
|
20240809,122200,4445790510,11660,11710,11710,11660,2871
|
|
20240809,122100,4412201770,11710,11710,11710,11710,222
|
|
20240809,122000,4409602150,11700,11700,11700,11700,7
|
|
20240809,121900,4409520250,11700,11710,11710,11690,116
|
|
20240809,121800,4408162220,11710,11690,11710,11690,59
|
|
20240809,121700,4407471370,11680,11680,11680,11680,3
|
|
20240809,121600,4407436330,11650,11680,11750,11650,1492
|
|
20240809,121500,4390036300,11700,11690,11700,11690,382
|
|
20240809,121400,4385567740,11660,11670,11670,11660,957
|
|
20240809,121300,4374407070,11670,11670,11680,11650,1256
|
|
20240809,121200,4359762800,11680,11680,11680,11680,199
|
|
20240809,121100,4357438480,11690,11700,11700,11690,482
|
|
20240809,121000,4351801180,11700,11720,11720,11700,635
|
|
20240809,120900,4344367130,11720,11730,11730,11720,120
|
|
20240809,120800,4342960390,11730,11730,11730,11730,22
|
|
20240809,120700,4342702330,11730,11730,11730,11730,28
|
|
20240809,120600,4342373890,11740,11750,11750,11740,25
|
|
20240809,120500,4342080380,11740,11750,11750,11740,106
|
|
20240809,120400,4340835840,11740,11750,11750,11740,122
|
|
20240809,120300,4339403420,11750,11750,11760,11750,109
|
|
20240809,120200,4338122170,11760,11760,11760,11760,10
|
|
20240809,120100,4338004570,11760,11760,11760,11760,9
|
|
20240809,120000,4337898730,11760,11760,11760,11760,3
|
|
20240809,115900,4337863450,11790,11750,11790,11750,161
|
|
20240809,115800,4335970250,11800,11800,11800,11800,1
|
|
20240809,115700,4335958450,11750,11750,11800,11740,331
|
|
20240809,115600,4332057290,11800,11800,11800,11800,0
|
|
20240809,115500,4332057290,11800,11800,11800,11800,2
|
|
20240809,115400,4332033690,11800,11800,11800,11800,1
|
|
20240809,115300,4332021890,11800,11750,11800,11750,531
|
|
20240809,115200,4325781040,11750,11760,11760,11750,6
|
|
20240809,115100,4325710530,11760,11730,11760,11730,95
|
|
20240809,115000,4324595100,11720,11700,11720,11700,443
|
|
20240809,114900,4319410170,11710,11730,11730,11710,204
|
|
20240809,114800,4317020030,11740,11750,11750,11710,792
|
|
20240809,114700,4307722870,11750,11750,11750,11750,12
|
|
20240809,114600,4307581870,11750,11750,11750,11750,10
|
|
20240809,114500,4307464370,11800,11740,11800,11700,553
|
|
20240809,114400,4300983220,11740,11730,11740,11730,307
|
|
20240809,114300,4297379370,11730,11750,11750,11730,148
|
|
20240809,114200,4295641260,11750,11800,11810,11750,281
|
|
20240809,114100,4292331520,11810,11800,11830,11800,683
|
|
20240809,114000,4284271890,11800,11800,11830,11800,394
|
|
20240809,113900,4279622660,11770,11810,11810,11770,107
|
|
20240809,113800,4278362100,11820,11850,11850,11820,571
|
|
20240809,113700,4271599670,11850,11880,11880,11850,80
|
|
20240809,113600,4270650440,11880,11850,11890,11850,1517
|
|
20240809,113500,4252625700,11850,11770,11850,11770,435
|
|
20240809,113400,4247486520,11770,11780,11780,11770,625
|
|
20240809,113300,4240128920,11780,11790,11790,11780,46
|
|
20240809,113200,4239586990,11780,11800,11820,11770,1041
|
|
20240809,113100,4227330330,11800,11830,11830,11800,626
|
|
20240809,113000,4219934060,11820,11860,11870,11820,1150
|
|
20240809,112900,4206303910,11850,11880,11880,11850,293
|
|
20240809,112800,4202826770,11880,11920,11950,11880,1989
|
|
20240809,112700,4179175860,11900,11850,11970,11850,4085
|
|
20240809,112600,4130531170,11850,11820,11860,11810,1281
|
|
20240809,112500,4115364230,11820,11760,11820,11760,297
|
|
20240809,112400,4111854620,11760,11820,11820,11740,1420
|
|
20240809,112300,4095097260,11820,11810,11820,11810,600
|
|
20240809,112200,4088005640,11730,11730,11830,11730,695
|
|
20240809,112100,4079806150,11730,11720,11730,11720,196
|
|
20240809,112000,4077508510,11720,11720,11730,11720,15
|
|
20240809,111900,4077332700,11720,11730,11730,11720,4
|
|
20240809,111800,4077285790,11720,11730,11730,11720,281
|
|
20240809,111700,4073991160,11810,11810,11810,11810,201
|
|
20240809,111600,4071617350,11710,11700,11800,11700,203
|
|
20240809,111500,4069223080,11780,11730,11780,11730,1176
|
|
20240809,111400,4055379470,11740,11700,11740,11660,1208
|
|
20240809,111300,4041279710,11700,11670,11700,11670,12
|
|
20240809,111200,4041139640,11700,11700,11700,11700,3
|
|
20240809,111100,4041104540,11700,11710,11710,11660,54
|
|
20240809,111000,4040472260,11710,11660,11710,11660,4
|
|
20240809,110900,4040425570,11660,11670,11670,11660,272
|
|
20240809,110800,4037253040,11660,11660,11660,11660,161
|
|
20240809,110700,4035375780,11660,11690,11690,11660,454
|
|
20240809,110600,4030080230,11720,11730,11730,11720,5
|
|
20240809,110500,4030021620,11680,11730,11730,11680,14
|
|
20240809,110400,4029857450,11670,11690,11710,11660,1947
|
|
20240809,110300,4007123420,11690,11700,11700,11690,271
|
|
20240809,110200,4003952970,11700,11700,11710,11700,448
|
|
20240809,110100,3998709910,11700,11700,11700,11700,15
|
|
20240809,110000,3998534410,11690,11690,11700,11670,561
|
|
20240809,105900,3991980110,11660,11660,11660,11660,4
|
|
20240809,105800,3991933470,11700,11700,11710,11700,166
|
|
20240809,105700,3989991190,11700,11670,11700,11650,197
|
|
20240809,105600,3987689270,11670,11670,11670,11660,267
|
|
20240809,105500,3984574850,11670,11720,11720,11660,3538
|
|
20240809,105400,3943189130,11720,11720,11720,11720,175
|
|
20240809,105300,3941138130,11720,11730,11730,11720,62
|
|
20240809,105200,3940410880,11730,11750,11750,11720,54
|
|
20240809,105100,3939777910,11720,11750,11750,11710,96
|
|
20240809,105000,3938653130,11710,11780,11780,11710,386
|
|
20240809,104900,3934124450,11780,11780,11780,11780,14
|
|
20240809,104800,3933959530,11780,11780,11780,11780,11
|
|
20240809,104700,3933829950,11780,11780,11780,11780,3
|
|
20240809,104600,3933794610,11750,11750,11780,11710,401
|
|
20240809,104500,3929089080,11750,11810,11860,11750,1030
|
|
20240809,104400,3916943250,11860,11860,11860,11860,132
|
|
20240809,104300,3915377730,11880,11820,11880,11820,395
|
|
20240809,104200,3910704540,11790,11890,11890,11790,1158
|
|
20240809,104100,3897021750,11890,11830,11890,11830,3162
|
|
20240809,104000,3859482550,11850,11790,11850,11790,717
|
|
20240809,103900,3851003940,11790,11700,11800,11690,7957
|
|
20240809,103800,3757219530,11690,11790,11790,11690,948
|
|
20240809,103700,3746115860,11780,11750,11820,11750,427
|
|
20240809,103600,3741086570,11730,11730,11750,11730,998
|
|
20240809,103500,3729371460,11730,11770,11770,11730,407
|
|
20240809,103400,3724590450,11770,11750,11780,11730,1766
|
|
20240809,103300,3703812980,11760,11840,11840,11760,231
|
|
20240809,103200,3701087520,11840,11860,11860,11770,464
|
|
20240809,103100,3695610260,11870,11860,11870,11630,2355
|
|
20240809,103000,3668002920,11870,11900,11930,11850,1241
|
|
20240809,102900,3653249240,11900,11850,11950,11850,6349
|
|
20240809,102800,3577636430,11820,11780,11850,11780,2368
|
|
20240809,102700,3549644070,11730,11710,11770,11710,3571
|
|
20240809,102600,3507706870,11690,11700,11710,11670,300
|
|
20240809,102500,3504197580,11700,11640,11700,11640,110
|
|
20240809,102400,3502915550,11640,11690,11690,11640,170
|
|
20240809,102300,3500934050,11640,11650,11650,11640,78
|
|
20240809,102200,3500026010,11650,11700,11700,11650,145
|
|
20240809,102100,3498329560,11700,11620,11700,11620,517
|
|
20240809,102000,3492296760,11610,11620,11620,11610,161
|
|
20240809,101900,3490426040,11620,11610,11620,11610,78
|
|
20240809,101800,3489520450,11610,11660,11660,11610,266
|
|
20240809,101700,3486430140,11610,11660,11660,11610,146
|
|
20240809,101600,3484732830,11610,11660,11670,11610,492
|
|
20240809,101500,3479010980,11660,11600,11660,11600,210
|
|
20240809,101400,3476565710,11600,11600,11650,11600,659
|
|
20240809,101300,3468900550,11640,11640,11640,11630,167
|
|
20240809,101200,3466957650,11590,11580,11590,11560,1324
|
|
20240809,101100,3451631320,11580,11650,11650,11580,1276
|
|
20240809,101000,3436840050,11600,11640,11650,11590,3108
|
|
20240809,100900,3400769390,11640,11650,11650,11640,577
|
|
20240809,100800,3394049100,11650,11660,11660,11650,1245
|
|
20240809,100700,3379541390,11660,11690,11690,11660,1548
|
|
20240809,100600,3361469680,11680,11720,11730,11680,925
|
|
20240809,100500,3350628820,11720,11720,11720,11710,167
|
|
20240809,100400,3348671610,11720,11740,11740,11670,2027
|
|
20240809,100300,3324947550,11740,11740,11740,11720,1399
|
|
20240809,100200,3308523550,11740,11690,11740,11680,1250
|
|
20240809,100100,3293863270,11690,11690,11700,11680,1170
|
|
20240809,100000,3280186220,11700,11730,11740,11700,2953
|
|
20240809,095900,3245611520,11740,11730,11740,11730,288
|
|
20240809,095800,3242231290,11730,11730,11770,11720,2322
|
|
20240809,095700,3214954450,11750,11730,11780,11720,1399
|
|
20240809,095600,3198524700,11750,11780,11780,11710,4320
|
|
20240809,095500,3147831040,11780,11810,11810,11780,2774
|
|
20240809,095400,3115111930,11810,11860,11860,11810,1785
|
|
20240809,095300,3093988960,11870,11890,11900,11870,2853
|
|
20240809,095200,3060086310,11880,11970,12000,11880,12328
|
|
20240809,095100,2912673540,11960,12120,12150,11950,21343
|
|
20240809,095000,2656297400,12100,11900,12150,11820,22748
|
|
20240809,094900,2383257330,11890,11770,11910,11770,12179
|
|
20240809,094800,2239139240,11790,11800,11810,11790,2185
|
|
20240809,094700,2213360430,11800,11750,11800,11750,3407
|
|
20240809,094600,2173266800,11750,11740,11750,11730,297
|
|
20240809,094500,2169780010,11730,11730,11730,11720,765
|
|
20240809,094400,2160808670,11730,11710,11760,11710,205
|
|
20240809,094300,2158404730,11760,11750,11760,11700,3786
|
|
20240809,094200,2113986430,11750,11790,11790,11740,1038
|
|
20240809,094100,2101791790,11790,11770,11790,11740,5649
|
|
20240809,094000,2035288680,11780,11650,11780,11650,4503
|
|
20240809,093900,1982459620,11650,11650,11660,11650,430
|
|
20240809,093800,1977450030,11650,11650,11650,11640,320
|
|
20240809,093700,1973723930,11650,11700,11710,11640,608
|
|
20240809,093600,1966632410,11690,11670,11690,11640,231
|
|
20240809,093500,1963936410,11640,11650,11650,11630,170
|
|
20240809,093400,1961959280,11650,11650,11700,11610,2337
|
|
20240809,093300,1934642250,11650,11620,11650,11620,387
|
|
20240809,093200,1930133850,11650,11670,11680,11610,2750
|
|
20240809,093100,1898077540,11650,11590,11650,11590,526
|
|
20240809,093000,1891958460,11590,11590,11600,11580,2080
|
|
20240809,092900,1867850860,11590,11600,11600,11580,736
|
|
20240809,092800,1859322030,11600,11610,11610,11580,2017
|
|
20240809,092700,1835922780,11610,11680,11680,11610,2293
|
|
20240809,092600,1809212510,11680,11680,11680,11660,623
|
|
20240809,092500,1801936510,11680,11660,11690,11650,1374
|
|
20240809,092400,1785919090,11650,11690,11690,11610,2023
|
|
20240809,092300,1762320400,11690,11740,11750,11690,1248
|
|
20240809,092200,1747709750,11700,11820,11850,11680,6765
|
|
20240809,092100,1667859640,11830,11750,11830,11680,9486
|
|
20240809,092000,1556056730,11750,11560,11770,11510,9452
|
|
20240809,091900,1445673140,11560,11500,11560,11500,1504
|
|
20240809,091800,1428333190,11560,11550,11590,11470,2584
|
|
20240809,091700,1398448360,11460,11440,11530,11440,1731
|
|
20240809,091600,1378526500,11530,11430,11530,11410,4047
|
|
20240809,091500,1332206670,11430,11510,11530,11430,4127
|
|
20240809,091400,1284862010,11520,11510,11530,11510,464
|
|
20240809,091300,1279513550,11500,11490,11510,11450,9373
|
|
20240809,091200,1172009260,11480,11590,11590,11470,9613
|
|
20240809,091100,1061522940,11550,11590,11590,11540,2562
|
|
20240809,091000,1031902400,11590,11680,11680,11590,2097
|
|
20240809,090900,1007529770,11680,11610,11680,11610,1725
|
|
20240809,090800,987415840,11600,11610,11660,11570,3817
|
|
20240809,090700,943114790,11600,11600,11660,11590,1532
|
|
20240809,090600,925316820,11600,11510,11620,11510,8230
|
|
20240809,090500,830310740,11510,11570,11570,11510,6400
|
|
20240809,090400,756469590,11570,11650,11660,11560,10740
|
|
20240809,090300,632102420,11660,11740,11760,11660,6156
|
|
20240809,090200,559965000,11810,11600,11820,11600,8562
|
|
20240809,090100,459720190,11590,11650,11690,11550,9054
|
|
20240809,090000,354735730,11600,11900,11940,11600,23991
|