751 lines
35 KiB
CSV
751 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,212800,329897140,3710,3710,3710,3710,647
|
|
20240905,212700,329897140,3710,3710,3710,3710,0
|
|
20240905,212600,329897140,3710,3710,3710,3710,0
|
|
20240905,212500,329897140,3710,3710,3710,3710,0
|
|
20240905,212400,329897140,3710,3710,3710,3710,0
|
|
20240905,212300,329897140,3710,3710,3710,3710,0
|
|
20240905,212200,329897140,3710,3710,3710,3710,0
|
|
20240905,212100,329897140,3710,3710,3710,3710,0
|
|
20240905,212000,329897140,3710,3710,3710,3710,0
|
|
20240905,211900,329897140,3710,3710,3710,3710,0
|
|
20240905,211800,329897140,3710,3710,3710,3710,0
|
|
20240905,211700,329897140,3710,3710,3710,3710,0
|
|
20240905,211600,329897140,3710,3710,3710,3710,0
|
|
20240905,211500,329897140,3710,3710,3710,3710,0
|
|
20240905,211400,329897140,3710,3710,3710,3710,0
|
|
20240905,211300,329897140,3710,3710,3710,3710,0
|
|
20240905,211200,329897140,3710,3710,3710,3710,0
|
|
20240905,211100,329897140,3710,3710,3710,3710,0
|
|
20240905,211000,329897140,3710,3710,3710,3710,0
|
|
20240905,210900,329897140,3710,3710,3710,3710,0
|
|
20240905,210800,329897140,3710,3710,3710,3710,0
|
|
20240905,210700,329897140,3710,3710,3710,3710,0
|
|
20240905,210600,329897140,3710,3710,3710,3710,0
|
|
20240905,210500,329897140,3710,3710,3710,3710,0
|
|
20240905,210400,329897140,3710,3710,3710,3710,0
|
|
20240905,210300,329897140,3710,3710,3710,3710,0
|
|
20240905,210200,329897140,3710,3710,3710,3710,0
|
|
20240905,210100,329897140,3710,3710,3710,3710,0
|
|
20240905,210000,329897140,3710,3710,3710,3710,0
|
|
20240905,205900,329897140,3710,3710,3710,3710,0
|
|
20240905,205800,329897140,3710,3710,3710,3710,647
|
|
20240905,205700,329897140,3710,3710,3710,3710,0
|
|
20240905,205600,329897140,3710,3710,3710,3710,0
|
|
20240905,205500,329897140,3710,3710,3710,3710,0
|
|
20240905,205400,329897140,3710,3710,3710,3710,0
|
|
20240905,205300,329897140,3710,3710,3710,3710,0
|
|
20240905,205200,329897140,3710,3710,3710,3710,0
|
|
20240905,205100,329897140,3710,3710,3710,3710,0
|
|
20240905,205000,329897140,3710,3710,3710,3710,0
|
|
20240905,204900,329897140,3710,3710,3710,3710,0
|
|
20240905,204800,329897140,3710,3710,3710,3710,0
|
|
20240905,204700,329897140,3710,3710,3710,3710,0
|
|
20240905,204600,329897140,3710,3710,3710,3710,0
|
|
20240905,204500,329897140,3710,3710,3710,3710,0
|
|
20240905,204400,329897140,3710,3710,3710,3710,0
|
|
20240905,204300,329897140,3710,3710,3710,3710,0
|
|
20240905,204200,329897140,3710,3710,3710,3710,0
|
|
20240905,204100,329897140,3710,3710,3710,3710,0
|
|
20240905,204000,329897140,3710,3710,3710,3710,0
|
|
20240905,203900,329897140,3710,3710,3710,3710,0
|
|
20240905,203800,329897140,3710,3710,3710,3710,0
|
|
20240905,203700,329897140,3710,3710,3710,3710,0
|
|
20240905,203600,329897140,3710,3710,3710,3710,0
|
|
20240905,203500,329897140,3710,3710,3710,3710,0
|
|
20240905,203400,329897140,3710,3710,3710,3710,0
|
|
20240905,203300,329897140,3710,3710,3710,3710,0
|
|
20240905,203200,329897140,3710,3710,3710,3710,0
|
|
20240905,203100,329897140,3710,3710,3710,3710,0
|
|
20240905,203000,329897140,3710,3710,3710,3710,0
|
|
20240905,202900,329897140,3710,3710,3710,3710,0
|
|
20240905,202800,329897140,3710,3710,3710,3710,647
|
|
20240905,202700,329897140,3710,3710,3710,3710,0
|
|
20240905,202600,329897140,3710,3710,3710,3710,0
|
|
20240905,202500,329897140,3710,3710,3710,3710,0
|
|
20240905,202400,329897140,3710,3710,3710,3710,0
|
|
20240905,202300,329897140,3710,3710,3710,3710,0
|
|
20240905,202200,329897140,3710,3710,3710,3710,0
|
|
20240905,202100,329897140,3710,3710,3710,3710,0
|
|
20240905,202000,329897140,3710,3710,3710,3710,0
|
|
20240905,201900,329897140,3710,3710,3710,3710,0
|
|
20240905,201800,329897140,3710,3710,3710,3710,0
|
|
20240905,201700,329897140,3710,3710,3710,3710,0
|
|
20240905,201600,329897140,3710,3710,3710,3710,0
|
|
20240905,201500,329897140,3710,3710,3710,3710,0
|
|
20240905,201400,329897140,3710,3710,3710,3710,0
|
|
20240905,201300,329897140,3710,3710,3710,3710,0
|
|
20240905,201200,329897140,3710,3710,3710,3710,0
|
|
20240905,201100,329897140,3710,3710,3710,3710,0
|
|
20240905,201000,329897140,3710,3710,3710,3710,0
|
|
20240905,200900,329897140,3710,3710,3710,3710,0
|
|
20240905,200800,329897140,3710,3710,3710,3710,0
|
|
20240905,200700,329897140,3710,3710,3710,3710,0
|
|
20240905,200600,329897140,3710,3710,3710,3710,0
|
|
20240905,200500,329897140,3710,3710,3710,3710,0
|
|
20240905,200400,329897140,3710,3710,3710,3710,0
|
|
20240905,200300,329897140,3710,3710,3710,3710,0
|
|
20240905,200200,329897140,3710,3710,3710,3710,0
|
|
20240905,200100,329897140,3710,3710,3710,3710,0
|
|
20240905,200000,329897140,3710,3710,3710,3710,0
|
|
20240905,195900,329897140,3710,3710,3710,3710,0
|
|
20240905,195800,329897140,3710,3710,3710,3710,647
|
|
20240905,195700,329897140,3710,3710,3710,3710,0
|
|
20240905,195600,329897140,3710,3710,3710,3710,0
|
|
20240905,195500,329897140,3710,3710,3710,3710,0
|
|
20240905,195400,329897140,3710,3710,3710,3710,0
|
|
20240905,195300,329897140,3710,3710,3710,3710,0
|
|
20240905,195200,329897140,3710,3710,3710,3710,0
|
|
20240905,195100,329897140,3710,3710,3710,3710,0
|
|
20240905,195000,329897140,3710,3710,3710,3710,0
|
|
20240905,194900,329897140,3710,3710,3710,3710,0
|
|
20240905,194800,329897140,3710,3710,3710,3710,0
|
|
20240905,194700,329897140,3710,3710,3710,3710,0
|
|
20240905,194600,329897140,3710,3710,3710,3710,0
|
|
20240905,194500,329897140,3710,3710,3710,3710,0
|
|
20240905,194400,329897140,3710,3710,3710,3710,0
|
|
20240905,194300,329897140,3710,3710,3710,3710,0
|
|
20240905,194200,329897140,3710,3710,3710,3710,0
|
|
20240905,194100,329897140,3710,3710,3710,3710,0
|
|
20240905,194000,329897140,3710,3710,3710,3710,0
|
|
20240905,193900,329897140,3710,3710,3710,3710,0
|
|
20240905,193800,329897140,3710,3710,3710,3710,0
|
|
20240905,193700,329897140,3710,3710,3710,3710,0
|
|
20240905,193600,329897140,3710,3710,3710,3710,0
|
|
20240905,193500,329897140,3710,3710,3710,3710,0
|
|
20240905,193400,329897140,3710,3710,3710,3710,0
|
|
20240905,193300,329897140,3710,3710,3710,3710,0
|
|
20240905,193200,329897140,3710,3710,3710,3710,0
|
|
20240905,193100,329897140,3710,3710,3710,3710,0
|
|
20240905,193000,329897140,3710,3710,3710,3710,0
|
|
20240905,192900,329897140,3710,3710,3710,3710,0
|
|
20240905,192800,329897140,3710,3710,3710,3710,647
|
|
20240905,192700,329897140,3710,3710,3710,3710,0
|
|
20240905,192600,329897140,3710,3710,3710,3710,0
|
|
20240905,192500,329897140,3710,3710,3710,3710,0
|
|
20240905,192400,329897140,3710,3710,3710,3710,0
|
|
20240905,192300,329897140,3710,3710,3710,3710,0
|
|
20240905,192200,329897140,3710,3710,3710,3710,0
|
|
20240905,192100,329897140,3710,3710,3710,3710,0
|
|
20240905,192000,329897140,3710,3710,3710,3710,0
|
|
20240905,191900,329897140,3710,3710,3710,3710,0
|
|
20240905,191800,329897140,3710,3710,3710,3710,0
|
|
20240905,191700,329897140,3710,3710,3710,3710,0
|
|
20240905,191600,329897140,3710,3710,3710,3710,0
|
|
20240905,191500,329897140,3710,3710,3710,3710,0
|
|
20240905,191400,329897140,3710,3710,3710,3710,0
|
|
20240905,191300,329897140,3710,3710,3710,3710,0
|
|
20240905,191200,329897140,3710,3710,3710,3710,0
|
|
20240905,191100,329897140,3710,3710,3710,3710,0
|
|
20240905,191000,329897140,3710,3710,3710,3710,0
|
|
20240905,190900,329897140,3710,3710,3710,3710,0
|
|
20240905,190800,329897140,3710,3710,3710,3710,0
|
|
20240905,190700,329897140,3710,3710,3710,3710,0
|
|
20240905,190600,329897140,3710,3710,3710,3710,0
|
|
20240905,190500,329897140,3710,3710,3710,3710,0
|
|
20240905,190400,329897140,3710,3710,3710,3710,0
|
|
20240905,190300,329897140,3710,3710,3710,3710,0
|
|
20240905,190200,329897140,3710,3710,3710,3710,0
|
|
20240905,190100,329897140,3710,3710,3710,3710,0
|
|
20240905,190000,329897140,3710,3710,3710,3710,0
|
|
20240905,185900,329897140,3710,3710,3710,3710,0
|
|
20240905,185800,329897140,3710,3710,3710,3710,647
|
|
20240905,185700,329897140,3710,3710,3710,3710,0
|
|
20240905,185600,329897140,3710,3710,3710,3710,0
|
|
20240905,185500,329897140,3710,3710,3710,3710,0
|
|
20240905,185400,329897140,3710,3710,3710,3710,0
|
|
20240905,185300,329897140,3710,3710,3710,3710,0
|
|
20240905,185200,329897140,3710,3710,3710,3710,0
|
|
20240905,185100,329897140,3710,3710,3710,3710,0
|
|
20240905,185000,329897140,3710,3710,3710,3710,0
|
|
20240905,184900,329897140,3710,3710,3710,3710,0
|
|
20240905,184800,329897140,3710,3710,3710,3710,0
|
|
20240905,184700,329897140,3710,3710,3710,3710,0
|
|
20240905,184600,329897140,3710,3710,3710,3710,0
|
|
20240905,184500,329897140,3710,3710,3710,3710,0
|
|
20240905,184400,329897140,3710,3710,3710,3710,0
|
|
20240905,184300,329897140,3710,3710,3710,3710,0
|
|
20240905,184200,329897140,3710,3710,3710,3710,0
|
|
20240905,184100,329897140,3710,3710,3710,3710,0
|
|
20240905,184000,329897140,3710,3710,3710,3710,0
|
|
20240905,183900,329897140,3710,3710,3710,3710,0
|
|
20240905,183800,329897140,3710,3710,3710,3710,0
|
|
20240905,183700,329897140,3710,3710,3710,3710,0
|
|
20240905,183600,329897140,3710,3710,3710,3710,0
|
|
20240905,183500,329897140,3710,3710,3710,3710,0
|
|
20240905,183400,329897140,3710,3710,3710,3710,0
|
|
20240905,183300,329897140,3710,3710,3710,3710,0
|
|
20240905,183200,329897140,3710,3710,3710,3710,0
|
|
20240905,183100,329897140,3710,3710,3710,3710,0
|
|
20240905,183000,329897140,3710,3710,3710,3710,0
|
|
20240905,182900,329897140,3710,3710,3710,3710,0
|
|
20240905,182800,329897140,3710,3710,3710,3710,647
|
|
20240905,182700,329897140,3710,3710,3710,3710,0
|
|
20240905,182600,329897140,3710,3710,3710,3710,0
|
|
20240905,182500,329897140,3710,3710,3710,3710,0
|
|
20240905,182400,329897140,3710,3710,3710,3710,0
|
|
20240905,182300,329897140,3710,3710,3710,3710,0
|
|
20240905,182200,329897140,3710,3710,3710,3710,0
|
|
20240905,182100,329897140,3710,3710,3710,3710,0
|
|
20240905,182000,329897140,3710,3710,3710,3710,0
|
|
20240905,181900,329897140,3710,3710,3710,3710,0
|
|
20240905,181800,329897140,3710,3710,3710,3710,0
|
|
20240905,181700,329897140,3710,3710,3710,3710,0
|
|
20240905,181600,329897140,3710,3710,3710,3710,0
|
|
20240905,181500,329897140,3710,3710,3710,3710,0
|
|
20240905,181400,329897140,3710,3710,3710,3710,0
|
|
20240905,181300,329897140,3710,3710,3710,3710,0
|
|
20240905,181200,329897140,3710,3710,3710,3710,0
|
|
20240905,181100,329897140,3710,3710,3710,3710,0
|
|
20240905,181000,329897140,3710,3710,3710,3710,0
|
|
20240905,180900,329897140,3710,3710,3710,3710,0
|
|
20240905,180800,329897140,3710,3710,3710,3710,0
|
|
20240905,180700,329897140,3710,3710,3710,3710,0
|
|
20240905,180600,329897140,3710,3710,3710,3710,0
|
|
20240905,180500,329897140,3710,3710,3710,3710,0
|
|
20240905,180400,329897140,3710,3710,3710,3710,0
|
|
20240905,180300,329897140,3710,3710,3710,3710,0
|
|
20240905,180200,329897140,3710,3710,3710,3710,0
|
|
20240905,180100,329897140,3710,3710,3710,3710,0
|
|
20240905,180000,329897140,3710,3710,3710,3710,0
|
|
20240905,175900,329897140,3710,3710,3710,3710,0
|
|
20240905,175800,329897140,3710,3710,3710,3710,647
|
|
20240905,175700,329897140,3710,3710,3710,3710,0
|
|
20240905,175600,329897140,3710,3710,3710,3710,0
|
|
20240905,175500,329897140,3710,3710,3710,3710,0
|
|
20240905,175400,329897140,3710,3710,3710,3710,0
|
|
20240905,175300,329897140,3710,3710,3710,3710,0
|
|
20240905,175200,329897140,3710,3710,3710,3710,0
|
|
20240905,175100,329897140,3710,3710,3710,3710,0
|
|
20240905,175000,329897140,3710,3710,3710,3710,0
|
|
20240905,174900,329897140,3710,3710,3710,3710,0
|
|
20240905,174800,329897140,3710,3710,3710,3710,0
|
|
20240905,174700,329897140,3710,3710,3710,3710,0
|
|
20240905,174600,329897140,3710,3710,3710,3710,0
|
|
20240905,174500,329897140,3710,3710,3710,3710,0
|
|
20240905,174400,329897140,3710,3710,3710,3710,0
|
|
20240905,174300,329897140,3710,3710,3710,3710,0
|
|
20240905,174200,329897140,3710,3710,3710,3710,0
|
|
20240905,174100,329897140,3710,3710,3710,3710,0
|
|
20240905,174000,329897140,3710,3710,3710,3710,0
|
|
20240905,173900,329897140,3710,3710,3710,3710,0
|
|
20240905,173800,329897140,3710,3710,3710,3710,0
|
|
20240905,173700,329897140,3710,3710,3710,3710,0
|
|
20240905,173600,329897140,3710,3710,3710,3710,0
|
|
20240905,173500,329897140,3710,3710,3710,3710,0
|
|
20240905,173400,329897140,3710,3710,3710,3710,0
|
|
20240905,173300,329897140,3710,3710,3710,3710,0
|
|
20240905,173200,329897140,3710,3710,3710,3710,0
|
|
20240905,173100,329897140,3710,3710,3710,3710,0
|
|
20240905,173000,329897140,3710,3710,3710,3710,0
|
|
20240905,172900,329897140,3710,3710,3710,3710,0
|
|
20240905,172800,329897140,3710,3710,3710,3710,647
|
|
20240905,172700,329897140,3710,3710,3710,3710,0
|
|
20240905,172600,329897140,3710,3710,3710,3710,0
|
|
20240905,172500,329897140,3710,3710,3710,3710,0
|
|
20240905,172400,329897140,3710,3710,3710,3710,0
|
|
20240905,172300,329897140,3710,3710,3710,3710,0
|
|
20240905,172200,329897140,3710,3710,3710,3710,0
|
|
20240905,172100,329897140,3710,3710,3710,3710,0
|
|
20240905,172000,329897140,3710,3710,3710,3710,0
|
|
20240905,171900,329897140,3710,3710,3710,3710,0
|
|
20240905,171800,329897140,3710,3710,3710,3710,0
|
|
20240905,171700,329897140,3710,3710,3710,3710,0
|
|
20240905,171600,329897140,3710,3710,3710,3710,0
|
|
20240905,171500,329897140,3710,3710,3710,3710,0
|
|
20240905,171400,329897140,3710,3710,3710,3710,0
|
|
20240905,171300,329897140,3710,3710,3710,3710,0
|
|
20240905,171200,329897140,3710,3710,3710,3710,0
|
|
20240905,171100,329897140,3710,3710,3710,3710,0
|
|
20240905,171000,329897140,3710,3710,3710,3710,0
|
|
20240905,170900,329897140,3710,3710,3710,3710,0
|
|
20240905,170800,329897140,3710,3710,3710,3710,0
|
|
20240905,170700,329897140,3710,3710,3710,3710,0
|
|
20240905,170600,329897140,3710,3710,3710,3710,0
|
|
20240905,170500,329897140,3710,3710,3710,3710,0
|
|
20240905,170400,329897140,3710,3710,3710,3710,0
|
|
20240905,170300,329897140,3710,3710,3710,3710,0
|
|
20240905,170200,329897140,3710,3710,3710,3710,0
|
|
20240905,170100,329897140,3710,3710,3710,3710,0
|
|
20240905,170000,329897140,3710,3710,3710,3710,0
|
|
20240905,165900,329897140,3710,3710,3710,3710,0
|
|
20240905,165800,329897140,3710,3710,3710,3710,647
|
|
20240905,165700,329897140,3710,3710,3710,3710,0
|
|
20240905,165600,329897140,3710,3710,3710,3710,0
|
|
20240905,165500,329897140,3710,3710,3710,3710,0
|
|
20240905,165400,329897140,3710,3710,3710,3710,0
|
|
20240905,165300,329897140,3710,3710,3710,3710,0
|
|
20240905,165200,329897140,3710,3710,3710,3710,0
|
|
20240905,165100,329897140,3710,3710,3710,3710,0
|
|
20240905,165000,329897140,3710,3710,3710,3710,0
|
|
20240905,164900,329897140,3710,3710,3710,3710,0
|
|
20240905,164800,329897140,3710,3710,3710,3710,0
|
|
20240905,164700,329897140,3710,3710,3710,3710,0
|
|
20240905,164600,329897140,3710,3710,3710,3710,0
|
|
20240905,164500,329897140,3710,3710,3710,3710,0
|
|
20240905,164400,329897140,3710,3710,3710,3710,0
|
|
20240905,164300,329897140,3710,3710,3710,3710,0
|
|
20240905,164200,329897140,3710,3710,3710,3710,0
|
|
20240905,164100,329897140,3710,3710,3710,3710,0
|
|
20240905,164000,329897140,3710,3710,3710,3710,0
|
|
20240905,163900,329897140,3710,3710,3710,3710,0
|
|
20240905,163800,329897140,3710,3710,3710,3710,0
|
|
20240905,163700,329897140,3710,3710,3710,3710,0
|
|
20240905,163600,329897140,3710,3710,3710,3710,0
|
|
20240905,163500,329897140,3710,3710,3710,3710,0
|
|
20240905,163400,329897140,3710,3710,3710,3710,0
|
|
20240905,163300,329897140,3710,3710,3710,3710,0
|
|
20240905,163200,329897140,3710,3710,3710,3710,0
|
|
20240905,163100,329897140,3710,3710,3710,3710,0
|
|
20240905,163000,329897140,3710,3710,3710,3710,0
|
|
20240905,162900,329897140,3710,3710,3710,3710,0
|
|
20240905,162800,329897140,3710,3710,3710,3710,647
|
|
20240905,162700,329897140,3710,3710,3710,3710,0
|
|
20240905,162600,329897140,3710,3710,3710,3710,0
|
|
20240905,162500,329897140,3710,3710,3710,3710,0
|
|
20240905,162400,329897140,3710,3710,3710,3710,0
|
|
20240905,162300,329897140,3710,3710,3710,3710,0
|
|
20240905,162200,329897140,3710,3710,3710,3710,0
|
|
20240905,162100,329897140,3710,3710,3710,3710,0
|
|
20240905,162000,329897140,3710,3710,3710,3710,0
|
|
20240905,161900,329897140,3710,3710,3710,3710,0
|
|
20240905,161800,329897140,3710,3710,3710,3710,0
|
|
20240905,161700,329897140,3710,3710,3710,3710,0
|
|
20240905,161600,329897140,3710,3710,3710,3710,0
|
|
20240905,161500,329897140,3710,3710,3710,3710,0
|
|
20240905,161400,329897140,3710,3710,3710,3710,0
|
|
20240905,161300,329897140,3710,3710,3710,3710,0
|
|
20240905,161200,329897140,3710,3710,3710,3710,0
|
|
20240905,161100,329897140,3710,3710,3710,3710,0
|
|
20240905,161000,329897140,3710,3710,3710,3710,0
|
|
20240905,160900,329897140,3710,3710,3710,3710,0
|
|
20240905,160800,329897140,3710,3710,3710,3710,0
|
|
20240905,160700,329897140,3710,3710,3710,3710,0
|
|
20240905,160600,329897140,3710,3710,3710,3710,0
|
|
20240905,160500,329897140,3710,3710,3710,3710,0
|
|
20240905,160400,329897140,3710,3710,3710,3710,0
|
|
20240905,160300,329897140,3710,3710,3710,3710,0
|
|
20240905,160200,329897140,3710,3710,3710,3710,0
|
|
20240905,160100,329897140,3710,3710,3710,3710,0
|
|
20240905,160000,329897140,3710,3710,3710,3710,0
|
|
20240905,155900,329897140,3710,3710,3710,3710,0
|
|
20240905,155800,329897140,3710,3710,3710,3710,647
|
|
20240905,155700,329897140,3710,3710,3710,3710,0
|
|
20240905,155600,329897140,3710,3710,3710,3710,0
|
|
20240905,155500,329897140,3710,3710,3710,3710,0
|
|
20240905,155400,329897140,3710,3710,3710,3710,0
|
|
20240905,155300,329897140,3710,3710,3710,3710,0
|
|
20240905,155200,329897140,3710,3710,3710,3710,0
|
|
20240905,155100,329897140,3710,3710,3710,3710,0
|
|
20240905,155000,329897140,3710,3710,3710,3710,0
|
|
20240905,154900,329897140,3710,3710,3710,3710,0
|
|
20240905,154800,329897140,3710,3710,3710,3710,0
|
|
20240905,154700,329897140,3710,3710,3710,3710,0
|
|
20240905,154600,329897140,3710,3710,3710,3710,0
|
|
20240905,154500,329897140,3710,3710,3710,3710,0
|
|
20240905,154400,329897140,3710,3710,3710,3710,0
|
|
20240905,154300,329897140,3710,3710,3710,3710,0
|
|
20240905,154200,329897140,3710,3710,3710,3710,0
|
|
20240905,154100,329897140,3710,3710,3710,3710,0
|
|
20240905,154000,329897140,3710,3710,3710,3710,0
|
|
20240905,153900,329897140,3710,3710,3710,3710,0
|
|
20240905,153800,329897140,3710,3710,3710,3710,0
|
|
20240905,153700,329897140,3710,3710,3710,3710,0
|
|
20240905,153600,329897140,3710,3710,3710,3710,0
|
|
20240905,153500,329897140,3710,3710,3710,3710,0
|
|
20240905,153400,329897140,3710,3710,3710,3710,0
|
|
20240905,153300,329897140,3710,3710,3710,3710,0
|
|
20240905,153200,329897140,3710,3710,3710,3710,0
|
|
20240905,153100,329897140,3710,3710,3710,3710,0
|
|
20240905,153000,329897140,3710,3710,3710,3710,647
|
|
20240905,152900,327496770,3740,3740,3740,3740,0
|
|
20240905,152800,327496770,3740,3740,3740,3740,0
|
|
20240905,152700,327496770,3740,3740,3740,3740,0
|
|
20240905,152600,327496770,3740,3740,3740,3740,0
|
|
20240905,152500,327496770,3740,3740,3740,3740,0
|
|
20240905,152400,327496770,3740,3740,3740,3740,0
|
|
20240905,152300,327496770,3740,3740,3740,3740,0
|
|
20240905,152200,327496770,3740,3740,3740,3740,0
|
|
20240905,152100,327496770,3740,3740,3740,3740,0
|
|
20240905,152000,327496770,3740,3740,3740,3740,0
|
|
20240905,151900,327496770,3740,3740,3740,3740,8
|
|
20240905,151800,327466850,3740,3740,3740,3740,20
|
|
20240905,151700,327392050,3745,3745,3745,3745,0
|
|
20240905,151600,327392050,3745,3730,3745,3730,27
|
|
20240905,151500,327291325,3745,3740,3745,3740,2
|
|
20240905,151400,327283840,3745,3730,3745,3730,240
|
|
20240905,151300,326387590,3730,3745,3745,3730,104
|
|
20240905,151200,325999655,3740,3740,3740,3740,1
|
|
20240905,151100,325995915,3750,3750,3750,3750,1
|
|
20240905,151000,325992165,3730,3730,3730,3730,10
|
|
20240905,150900,325954865,3730,3745,3745,3730,62
|
|
20240905,150800,325722855,3745,3745,3745,3745,0
|
|
20240905,150700,325722855,3745,3745,3745,3745,1
|
|
20240905,150600,325719110,3730,3730,3730,3730,1
|
|
20240905,150500,325715380,3730,3730,3730,3730,13
|
|
20240905,150400,325666890,3750,3745,3750,3745,100
|
|
20240905,150300,325292195,3745,3725,3745,3725,144
|
|
20240905,150200,324753955,3720,3720,3720,3720,346
|
|
20240905,150100,323466835,3720,3720,3720,3720,0
|
|
20240905,150000,323466835,3720,3720,3720,3720,9
|
|
20240905,145900,323433355,3730,3730,3730,3730,0
|
|
20240905,145800,323433355,3730,3730,3730,3730,0
|
|
20240905,145700,323433355,3730,3730,3730,3730,0
|
|
20240905,145600,323433355,3730,3730,3730,3730,0
|
|
20240905,145500,323433355,3730,3730,3730,3730,0
|
|
20240905,145400,323433355,3730,3730,3730,3730,0
|
|
20240905,145300,323433355,3730,3720,3730,3720,10
|
|
20240905,145200,323396145,3720,3725,3725,3720,196
|
|
20240905,145100,322666795,3735,3735,3735,3735,0
|
|
20240905,145000,322666795,3735,3735,3735,3735,0
|
|
20240905,144900,322666795,3735,3735,3735,3735,0
|
|
20240905,144800,322666795,3735,3735,3735,3735,200
|
|
20240905,144700,321919795,3745,3745,3745,3745,0
|
|
20240905,144600,321919795,3745,3745,3745,3745,0
|
|
20240905,144500,321919795,3745,3715,3745,3715,17
|
|
20240905,144400,321856485,3720,3710,3720,3710,5
|
|
20240905,144300,321837910,3710,3710,3710,3710,0
|
|
20240905,144200,321837910,3710,3710,3710,3710,1
|
|
20240905,144100,321834200,3715,3715,3715,3715,0
|
|
20240905,144000,321834200,3715,3715,3715,3715,15
|
|
20240905,143900,321778475,3720,3720,3720,3720,1
|
|
20240905,143800,321774755,3710,3665,3710,3665,14281
|
|
20240905,143700,269326230,3665,3665,3665,3665,377
|
|
20240905,143600,267944525,3665,3665,3665,3665,0
|
|
20240905,143500,267944525,3665,3640,3665,3640,2001
|
|
20240905,143400,260660860,3645,3645,3645,3645,2000
|
|
20240905,143300,253370860,3665,3665,3665,3665,0
|
|
20240905,143200,253370860,3665,3665,3665,3665,0
|
|
20240905,143100,253370860,3665,3665,3665,3665,0
|
|
20240905,143000,253370860,3665,3650,3665,3635,1251
|
|
20240905,142900,248811235,3665,3665,3665,3665,0
|
|
20240905,142800,248811235,3665,3665,3665,3665,0
|
|
20240905,142700,248811235,3665,3665,3665,3665,1
|
|
20240905,142600,248807570,3645,3670,3670,3645,2433
|
|
20240905,142500,239921820,3670,3670,3670,3670,1
|
|
20240905,142400,239918150,3670,3670,3670,3670,0
|
|
20240905,142300,239918150,3670,3670,3670,3670,0
|
|
20240905,142200,239918150,3670,3670,3670,3670,0
|
|
20240905,142100,239918150,3670,3670,3670,3670,0
|
|
20240905,142000,239918150,3670,3670,3670,3670,0
|
|
20240905,141900,239918150,3670,3665,3670,3665,27
|
|
20240905,141800,239819190,3665,3665,3665,3665,0
|
|
20240905,141700,239819190,3665,3665,3665,3665,0
|
|
20240905,141600,239819190,3665,3665,3665,3665,2
|
|
20240905,141500,239811860,3670,3670,3670,3670,154
|
|
20240905,141400,239246680,3670,3675,3675,3670,591
|
|
20240905,141300,237076720,3685,3685,3685,3685,0
|
|
20240905,141200,237076720,3685,3685,3685,3685,1
|
|
20240905,141100,237073035,3685,3685,3685,3685,0
|
|
20240905,141000,237073035,3685,3685,3685,3685,0
|
|
20240905,140900,237073035,3685,3685,3685,3685,0
|
|
20240905,140800,237073035,3685,3685,3685,3685,0
|
|
20240905,140700,237073035,3685,3685,3685,3685,0
|
|
20240905,140600,237073035,3685,3685,3685,3685,0
|
|
20240905,140500,237073035,3685,3675,3685,3675,9
|
|
20240905,140400,237039950,3685,3685,3685,3685,0
|
|
20240905,140300,237039950,3685,3685,3685,3685,0
|
|
20240905,140200,237039950,3685,3680,3685,3680,19
|
|
20240905,140100,236970025,3680,3680,3680,3680,0
|
|
20240905,140000,236970025,3680,3680,3680,3680,0
|
|
20240905,135900,236970025,3680,3680,3680,3680,0
|
|
20240905,135800,236970025,3680,3680,3680,3680,0
|
|
20240905,135700,236970025,3680,3680,3680,3680,0
|
|
20240905,135600,236970025,3680,3680,3680,3680,50
|
|
20240905,135500,236786025,3680,3680,3680,3680,0
|
|
20240905,135400,236786025,3680,3680,3680,3680,0
|
|
20240905,135300,236786025,3680,3680,3680,3680,0
|
|
20240905,135200,236786025,3680,3680,3680,3680,0
|
|
20240905,135100,236786025,3680,3675,3680,3675,58
|
|
20240905,135000,236572870,3690,3670,3690,3650,190
|
|
20240905,134900,235876890,3680,3680,3680,3680,1
|
|
20240905,134800,235873210,3670,3680,3680,3670,175
|
|
20240905,134700,235230950,3675,3675,3675,3675,10
|
|
20240905,134600,235194200,3680,3680,3680,3680,0
|
|
20240905,134500,235194200,3680,3680,3680,3680,0
|
|
20240905,134400,235194200,3680,3680,3680,3680,0
|
|
20240905,134300,235194200,3680,3675,3680,3675,28
|
|
20240905,134200,235091295,3690,3690,3690,3690,0
|
|
20240905,134100,235091295,3690,3690,3690,3690,0
|
|
20240905,134000,235091295,3690,3690,3690,3690,0
|
|
20240905,133900,235091295,3690,3690,3690,3690,0
|
|
20240905,133800,235091295,3690,3660,3690,3650,251
|
|
20240905,133700,234174555,3695,3705,3710,3640,160
|
|
20240905,133600,233587585,3730,3730,3730,3730,1
|
|
20240905,133500,233583855,3705,3705,3705,3705,394
|
|
20240905,133400,232124085,3755,3755,3755,3755,0
|
|
20240905,133300,232124085,3755,3755,3755,3755,0
|
|
20240905,133200,232124085,3755,3740,3755,3740,17
|
|
20240905,133100,232060490,3745,3745,3745,3745,10
|
|
20240905,133000,232023040,3755,3755,3755,3755,0
|
|
20240905,132900,232023040,3755,3755,3755,3755,0
|
|
20240905,132800,232023040,3755,3735,3755,3735,55
|
|
20240905,132700,231817590,3745,3745,3745,3745,11
|
|
20240905,132600,231776395,3740,3710,3745,3710,1716
|
|
20240905,132500,225365410,3715,3675,3715,3675,366
|
|
20240905,132400,224016970,3680,3665,3680,3665,2
|
|
20240905,132300,224009625,3680,3655,3680,3625,1383
|
|
20240905,132200,218971405,3665,3665,3665,3665,34
|
|
20240905,132100,218846795,3680,3680,3680,3680,501
|
|
20240905,132000,217003115,3680,3680,3680,3680,0
|
|
20240905,131900,217003115,3680,3680,3680,3680,0
|
|
20240905,131800,217003115,3680,3680,3680,3680,0
|
|
20240905,131700,217003115,3680,3680,3680,3680,0
|
|
20240905,131600,217003115,3680,3680,3680,3680,0
|
|
20240905,131500,217003115,3680,3680,3680,3680,0
|
|
20240905,131400,217003115,3680,3680,3680,3680,0
|
|
20240905,131300,217003115,3680,3680,3680,3680,1
|
|
20240905,131200,216999435,3680,3680,3680,3680,0
|
|
20240905,131100,216999435,3680,3675,3680,3675,46
|
|
20240905,131000,216830380,3655,3680,3680,3655,301
|
|
20240905,130900,215729950,3675,3655,3675,3645,820
|
|
20240905,130800,212719525,3670,3645,3670,3645,340
|
|
20240905,130700,211479420,3645,3645,3645,3635,513
|
|
20240905,130600,209612195,3650,3650,3650,3650,3
|
|
20240905,130500,209601245,3630,3630,3630,3630,7
|
|
20240905,130400,209575835,3620,3620,3620,3620,0
|
|
20240905,130300,209575835,3620,3600,3630,3600,1305
|
|
20240905,130200,204853005,3605,3630,3630,3580,3848
|
|
20240905,130100,190967090,3625,3630,3630,3625,216
|
|
20240905,130000,190183015,3625,3625,3625,3625,819
|
|
20240905,125900,187214140,3625,3625,3625,3625,6
|
|
20240905,125800,187192390,3625,3640,3640,3625,211
|
|
20240905,125700,186427180,3640,3640,3640,3640,1
|
|
20240905,125600,186423540,3640,3640,3640,3640,0
|
|
20240905,125500,186423540,3640,3625,3640,3620,10261
|
|
20240905,125400,149223955,3625,3640,3640,3625,539
|
|
20240905,125300,147263475,3645,3645,3650,3645,538
|
|
20240905,125200,145302450,3645,3670,3670,3645,996
|
|
20240905,125100,141651685,3670,3670,3670,3670,1
|
|
20240905,125000,141648015,3670,3670,3670,3670,0
|
|
20240905,124900,141648015,3670,3670,3670,3670,1
|
|
20240905,124800,141644345,3675,3675,3675,3675,5
|
|
20240905,124700,141625970,3670,3675,3675,3670,25
|
|
20240905,124600,141534120,3670,3670,3670,3670,1
|
|
20240905,124500,141530450,3675,3675,3675,3675,73
|
|
20240905,124400,141262175,3680,3680,3680,3680,0
|
|
20240905,124300,141262175,3680,3680,3680,3680,0
|
|
20240905,124200,141262175,3680,3680,3680,3680,0
|
|
20240905,124100,141262175,3680,3680,3680,3680,0
|
|
20240905,124000,141262175,3680,3680,3680,3680,0
|
|
20240905,123900,141262175,3680,3680,3680,3680,0
|
|
20240905,123800,141262175,3680,3675,3680,3670,160
|
|
20240905,123700,140674715,3670,3680,3680,3670,440
|
|
20240905,123600,139056805,3675,3675,3675,3675,65
|
|
20240905,123500,138817930,3675,3675,3675,3675,58
|
|
20240905,123400,138604780,3675,3675,3675,3675,300
|
|
20240905,123300,137502280,3680,3680,3680,3680,0
|
|
20240905,123200,137502280,3680,3680,3680,3680,5
|
|
20240905,123100,137483880,3680,3680,3680,3680,0
|
|
20240905,123000,137483880,3680,3680,3680,3680,0
|
|
20240905,122900,137483880,3680,3680,3680,3675,74
|
|
20240905,122800,137211860,3670,3670,3670,3670,0
|
|
20240905,122700,137211860,3670,3680,3680,3670,237
|
|
20240905,122600,136340100,3685,3685,3685,3685,10
|
|
20240905,122500,136303250,3685,3690,3690,3685,25
|
|
20240905,122400,136211025,3700,3705,3705,3700,2332
|
|
20240905,122300,127576385,3710,3710,3710,3710,700
|
|
20240905,122200,124979385,3710,3710,3710,3710,0
|
|
20240905,122100,124979385,3710,3710,3710,3710,0
|
|
20240905,122000,124979385,3710,3710,3710,3710,83
|
|
20240905,121900,124671455,3705,3730,3730,3705,2303
|
|
20240905,121800,116100335,3730,3730,3730,3730,101
|
|
20240905,121700,115723605,3740,3745,3745,3740,1940
|
|
20240905,121600,108461755,3750,3750,3750,3750,0
|
|
20240905,121500,108461755,3750,3750,3750,3750,0
|
|
20240905,121400,108461755,3750,3750,3750,3750,1
|
|
20240905,121300,108458005,3745,3745,3745,3745,0
|
|
20240905,121200,108458005,3745,3745,3745,3745,0
|
|
20240905,121100,108458005,3745,3745,3745,3745,0
|
|
20240905,121000,108458005,3745,3745,3745,3745,0
|
|
20240905,120900,108458005,3745,3745,3745,3745,329
|
|
20240905,120800,107225900,3745,3745,3745,3745,0
|
|
20240905,120700,107225900,3745,3745,3745,3745,0
|
|
20240905,120600,107225900,3745,3745,3745,3745,0
|
|
20240905,120500,107225900,3745,3745,3745,3745,0
|
|
20240905,120400,107225900,3745,3745,3745,3745,0
|
|
20240905,120300,107225900,3745,3745,3745,3745,0
|
|
20240905,120200,107225900,3745,3745,3745,3745,0
|
|
20240905,120100,107225900,3745,3745,3745,3745,0
|
|
20240905,120000,107225900,3745,3745,3745,3745,12
|
|
20240905,115900,107180960,3750,3750,3750,3750,200
|
|
20240905,115800,106430960,3755,3755,3755,3755,0
|
|
20240905,115700,106430960,3755,3755,3755,3755,0
|
|
20240905,115600,106430960,3755,3755,3755,3755,0
|
|
20240905,115500,106430960,3755,3755,3755,3755,0
|
|
20240905,115400,106430960,3755,3765,3765,3755,279
|
|
20240905,115300,105382660,3760,3760,3760,3760,0
|
|
20240905,115200,105382660,3760,3760,3760,3760,0
|
|
20240905,115100,105382660,3760,3760,3760,3760,0
|
|
20240905,115000,105382660,3760,3760,3760,3760,14
|
|
20240905,114900,105330020,3760,3760,3760,3760,0
|
|
20240905,114800,105330020,3760,3760,3760,3760,3
|
|
20240905,114700,105318740,3755,3755,3755,3755,0
|
|
20240905,114600,105318740,3755,3755,3755,3755,0
|
|
20240905,114500,105318740,3755,3755,3755,3755,0
|
|
20240905,114400,105318740,3755,3755,3755,3755,0
|
|
20240905,114300,105318740,3755,3755,3755,3755,1
|
|
20240905,114200,105314985,3755,3755,3755,3755,0
|
|
20240905,114100,105314985,3755,3755,3755,3755,0
|
|
20240905,114000,105314985,3755,3755,3755,3755,0
|
|
20240905,113900,105314985,3755,3755,3755,3755,0
|
|
20240905,113800,105314985,3755,3755,3755,3755,0
|
|
20240905,113700,105314985,3755,3755,3755,3755,0
|
|
20240905,113600,105314985,3755,3755,3755,3755,10
|
|
20240905,113500,105277435,3775,3775,3775,3775,0
|
|
20240905,113400,105277435,3775,3775,3775,3775,0
|
|
20240905,113300,105277435,3775,3775,3775,3775,1
|
|
20240905,113200,105273660,3745,3745,3745,3745,0
|
|
20240905,113100,105273660,3745,3745,3745,3745,107
|
|
20240905,113000,104872945,3745,3745,3745,3745,1
|
|
20240905,112900,104869200,3740,3740,3740,3740,0
|
|
20240905,112800,104869200,3740,3740,3740,3740,1
|
|
20240905,112700,104865460,3740,3740,3740,3740,0
|
|
20240905,112600,104865460,3740,3740,3740,3740,0
|
|
20240905,112500,104865460,3740,3740,3740,3740,20
|
|
20240905,112400,104790660,3740,3740,3740,3740,64
|
|
20240905,112300,104551300,3745,3745,3745,3745,28
|
|
20240905,112200,104446440,3745,3745,3745,3745,0
|
|
20240905,112100,104446440,3745,3740,3745,3740,196
|
|
20240905,112000,103713335,3740,3740,3740,3740,100
|
|
20240905,111900,103339335,3745,3745,3745,3745,214
|
|
20240905,111800,102537905,3750,3750,3750,3750,1
|
|
20240905,111700,102534155,3755,3755,3755,3755,10
|
|
20240905,111600,102496605,3760,3760,3760,3760,0
|
|
20240905,111500,102496605,3760,3760,3760,3760,0
|
|
20240905,111400,102496605,3760,3760,3760,3750,501
|
|
20240905,111300,100617575,3745,3745,3745,3745,0
|
|
20240905,111200,100617575,3745,3745,3745,3745,0
|
|
20240905,111100,100617575,3745,3745,3745,3745,0
|
|
20240905,111000,100617575,3745,3750,3750,3745,260
|
|
20240905,110900,99643135,3760,3760,3760,3760,25
|
|
20240905,110800,99549135,3775,3775,3775,3775,0
|
|
20240905,110700,99549135,3775,3775,3775,3775,0
|
|
20240905,110600,99549135,3775,3775,3775,3775,0
|
|
20240905,110500,99549135,3775,3760,3775,3760,61
|
|
20240905,110400,99319400,3760,3760,3760,3760,0
|
|
20240905,110300,99319400,3760,3760,3760,3760,49
|
|
20240905,110200,99135160,3760,3760,3760,3760,59
|
|
20240905,110100,98913320,3755,3755,3755,3755,113
|
|
20240905,110000,98489005,3750,3750,3750,3750,0
|
|
20240905,105900,98489005,3750,3750,3750,3750,80
|
|
20240905,105800,98189005,3760,3760,3760,3760,3
|
|
20240905,105700,98177725,3745,3745,3745,3745,92
|
|
20240905,105600,97833185,3745,3770,3770,3745,3000
|
|
20240905,105500,86564840,3770,3795,3795,3770,2000
|
|
20240905,105400,78996185,3835,3835,3835,3835,1
|
|
20240905,105300,78992350,3790,3790,3790,3790,0
|
|
20240905,105200,78992350,3790,3815,3815,3790,2100
|
|
20240905,105100,70994940,3845,3845,3845,3845,0
|
|
20240905,105000,70994940,3845,3845,3845,3845,0
|
|
20240905,104900,70994940,3845,3845,3845,3845,0
|
|
20240905,104800,70994940,3845,3845,3845,3845,0
|
|
20240905,104700,70994940,3845,3830,3845,3810,3001
|
|
20240905,104600,59520340,3850,3850,3850,3850,0
|
|
20240905,104500,59520340,3850,3850,3850,3850,50
|
|
20240905,104400,59327840,3850,3850,3850,3850,0
|
|
20240905,104300,59327840,3850,3855,3855,3830,437
|
|
20240905,104200,57653505,3830,3830,3830,3830,0
|
|
20240905,104100,57653505,3830,3860,3860,3830,1480
|
|
20240905,104000,51966475,3865,3865,3865,3865,86
|
|
20240905,103900,51634085,3865,3865,3865,3865,0
|
|
20240905,103800,51634085,3865,3865,3865,3865,0
|
|
20240905,103700,51634085,3865,3865,3865,3865,5
|
|
20240905,103600,51614760,3865,3865,3865,3865,0
|
|
20240905,103500,51614760,3865,3865,3865,3865,0
|
|
20240905,103400,51614760,3865,3865,3865,3865,0
|
|
20240905,103300,51614760,3865,3865,3865,3865,70
|
|
20240905,103200,51344210,3865,3865,3865,3865,284
|
|
20240905,103100,50246550,3870,3870,3870,3870,0
|
|
20240905,103000,50246550,3870,3850,3870,3850,1766
|
|
20240905,102900,43429630,3850,3850,3850,3850,0
|
|
20240905,102800,43429630,3850,3850,3850,3850,10
|
|
20240905,102700,43391130,3850,3845,3850,3845,16
|
|
20240905,102600,43329605,3845,3845,3845,3845,20
|
|
20240905,102500,43252705,3845,3845,3845,3845,0
|
|
20240905,102400,43252705,3845,3845,3845,3845,0
|
|
20240905,102300,43252705,3845,3845,3845,3845,0
|
|
20240905,102200,43252705,3845,3845,3845,3845,0
|
|
20240905,102100,43252705,3845,3845,3845,3845,0
|
|
20240905,102000,43252705,3845,3845,3845,3845,0
|
|
20240905,101900,43252705,3845,3845,3845,3845,0
|
|
20240905,101800,43252705,3845,3845,3845,3845,0
|
|
20240905,101700,43252705,3845,3845,3845,3845,593
|
|
20240905,101600,40972620,3850,3850,3850,3850,650
|
|
20240905,101500,38470120,3850,3850,3850,3850,380
|
|
20240905,101400,37007120,3855,3855,3855,3855,20
|
|
20240905,101300,36930020,3860,3860,3860,3860,0
|
|
20240905,101200,36930020,3860,3860,3860,3860,30
|
|
20240905,101100,36814220,3865,3865,3865,3865,0
|
|
20240905,101000,36814220,3865,3865,3865,3865,47
|
|
20240905,100900,36632565,3870,3865,3870,3865,382
|
|
20240905,100800,35156125,3865,3865,3865,3845,445
|
|
20240905,100700,33442055,3860,3860,3860,3860,0
|
|
20240905,100600,33442055,3860,3860,3860,3860,535
|
|
20240905,100500,31376955,3860,3860,3860,3860,167
|
|
20240905,100400,30732335,3860,3855,3860,3855,270
|
|
20240905,100300,29690615,3855,3855,3855,3855,0
|
|
20240905,100200,29690615,3855,3850,3855,3850,1073
|
|
20240905,100100,25556855,3850,3845,3850,3845,4
|
|
20240905,100000,25541470,3840,3840,3840,3840,0
|
|
20240905,095900,25541470,3840,3840,3840,3840,0
|
|
20240905,095800,25541470,3840,3840,3840,3840,448
|
|
20240905,095700,23821150,3840,3850,3850,3840,45
|
|
20240905,095600,23648170,3845,3845,3845,3845,11
|
|
20240905,095500,23605875,3845,3845,3845,3845,89
|
|
20240905,095400,23263670,3845,3845,3845,3845,0
|
|
20240905,095300,23263670,3845,3850,3850,3845,349
|
|
20240905,095200,21920310,3840,3840,3840,3840,0
|
|
20240905,095100,21920310,3840,3840,3840,3840,0
|
|
20240905,095000,21920310,3840,3840,3840,3840,4
|
|
20240905,094900,21904950,3855,3855,3855,3855,0
|
|
20240905,094800,21904950,3855,3855,3855,3855,1
|
|
20240905,094700,21901095,3835,3850,3850,3835,291
|
|
20240905,094600,20783515,3840,3840,3840,3840,0
|
|
20240905,094500,20783515,3840,3850,3850,3840,230
|
|
20240905,094400,19899865,3850,3855,3855,3850,95
|
|
20240905,094300,19533860,3855,3855,3855,3850,12
|
|
20240905,094200,19487605,3855,3855,3855,3855,573
|
|
20240905,094100,17278690,3850,3845,3850,3845,176
|
|
20240905,094000,16601305,3845,3830,3845,3830,266
|
|
20240905,093900,15581055,3800,3815,3815,3800,1192
|
|
20240905,093800,11048055,3820,3800,3820,3800,502
|
|
20240905,093700,9140415,3825,3830,3830,3825,81
|
|
20240905,093600,8830200,3830,3835,3835,3830,33
|
|
20240905,093500,8703670,3840,3840,3840,3840,0
|
|
20240905,093400,8703670,3840,3840,3840,3840,53
|
|
20240905,093300,8500150,3835,3835,3835,3835,0
|
|
20240905,093200,8500150,3835,3835,3835,3835,58
|
|
20240905,093100,8277720,3835,3835,3835,3835,1
|
|
20240905,093000,8273885,3845,3845,3845,3845,0
|
|
20240905,092900,8273885,3845,3845,3845,3845,0
|
|
20240905,092800,8273885,3845,3845,3845,3845,0
|
|
20240905,092700,8273885,3845,3840,3845,3780,349
|
|
20240905,092600,6940560,3845,3835,3845,3835,349
|
|
20240905,092500,5599845,3835,3835,3835,3835,36
|
|
20240905,092400,5461785,3835,3835,3835,3835,0
|
|
20240905,092300,5461785,3835,3835,3835,3835,29
|
|
20240905,092200,5350570,3820,3820,3820,3820,50
|
|
20240905,092100,5159570,3820,3820,3820,3820,0
|
|
20240905,092000,5159570,3820,3795,3820,3795,88
|
|
20240905,091900,4824370,3795,3795,3795,3795,545
|
|
20240905,091800,2756095,3780,3780,3780,3780,2
|
|
20240905,091700,2748535,3800,3800,3800,3800,0
|
|
20240905,091600,2748535,3800,3800,3800,3800,6
|
|
20240905,091500,2725735,3800,3800,3800,3800,0
|
|
20240905,091400,2725735,3800,3800,3800,3800,21
|
|
20240905,091300,2645935,3775,3775,3775,3775,3
|
|
20240905,091200,2634610,3800,3780,3800,3775,101
|
|
20240905,091100,2253180,3800,3800,3800,3800,153
|
|
20240905,091000,1671780,3800,3800,3800,3800,1
|
|
20240905,090900,1667980,3800,3800,3800,3800,0
|
|
20240905,090800,1667980,3800,3800,3800,3800,1
|
|
20240905,090700,1664180,3775,3775,3775,3775,0
|
|
20240905,090600,1664180,3775,3775,3775,3775,0
|
|
20240905,090500,1664180,3775,3775,3775,3775,266
|
|
20240905,090400,660030,3770,3770,3770,3770,5
|
|
20240905,090300,641180,3770,3770,3770,3770,0
|
|
20240905,090200,641180,3770,3770,3770,3770,0
|
|
20240905,090100,641180,3770,3780,3780,3770,137
|
|
20240905,090000,124080,3760,3760,3760,3760,33
|