759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,213600,349960100,3680,3680,3680,3680,892
|
|
20240807,213500,349960100,3680,3680,3680,3680,0
|
|
20240807,213400,349960100,3680,3680,3680,3680,0
|
|
20240807,213300,349960100,3680,3680,3680,3680,0
|
|
20240807,213200,349960100,3680,3680,3680,3680,0
|
|
20240807,213100,349960100,3680,3680,3680,3680,0
|
|
20240807,213000,349960100,3680,3680,3680,3680,0
|
|
20240807,212900,349960100,3680,3680,3680,3680,0
|
|
20240807,212800,349960100,3680,3680,3680,3680,0
|
|
20240807,212700,349960100,3680,3680,3680,3680,0
|
|
20240807,212600,349960100,3680,3680,3680,3680,0
|
|
20240807,212500,349960100,3680,3680,3680,3680,0
|
|
20240807,212400,349960100,3680,3680,3680,3680,0
|
|
20240807,212300,349960100,3680,3680,3680,3680,0
|
|
20240807,212200,349960100,3680,3680,3680,3680,0
|
|
20240807,212100,349960100,3680,3680,3680,3680,0
|
|
20240807,212000,349960100,3680,3680,3680,3680,0
|
|
20240807,211900,349960100,3680,3680,3680,3680,0
|
|
20240807,211800,349960100,3680,3680,3680,3680,0
|
|
20240807,211700,349960100,3680,3680,3680,3680,0
|
|
20240807,211600,349960100,3680,3680,3680,3680,0
|
|
20240807,211500,349960100,3680,3680,3680,3680,0
|
|
20240807,211400,349960100,3680,3680,3680,3680,0
|
|
20240807,211300,349960100,3680,3680,3680,3680,0
|
|
20240807,211200,349960100,3680,3680,3680,3680,0
|
|
20240807,211100,349960100,3680,3680,3680,3680,0
|
|
20240807,211000,349960100,3680,3680,3680,3680,0
|
|
20240807,210900,349960100,3680,3680,3680,3680,0
|
|
20240807,210800,349960100,3680,3680,3680,3680,0
|
|
20240807,210700,349960100,3680,3680,3680,3680,0
|
|
20240807,210600,349960100,3680,3680,3680,3680,892
|
|
20240807,210500,349960100,3680,3680,3680,3680,0
|
|
20240807,210400,349960100,3680,3680,3680,3680,0
|
|
20240807,210300,349960100,3680,3680,3680,3680,0
|
|
20240807,210200,349960100,3680,3680,3680,3680,0
|
|
20240807,210100,349960100,3680,3680,3680,3680,0
|
|
20240807,210000,349960100,3680,3680,3680,3680,0
|
|
20240807,205900,349960100,3680,3680,3680,3680,0
|
|
20240807,205800,349960100,3680,3680,3680,3680,0
|
|
20240807,205700,349960100,3680,3680,3680,3680,0
|
|
20240807,205600,349960100,3680,3680,3680,3680,0
|
|
20240807,205500,349960100,3680,3680,3680,3680,0
|
|
20240807,205400,349960100,3680,3680,3680,3680,0
|
|
20240807,205300,349960100,3680,3680,3680,3680,0
|
|
20240807,205200,349960100,3680,3680,3680,3680,0
|
|
20240807,205100,349960100,3680,3680,3680,3680,0
|
|
20240807,205000,349960100,3680,3680,3680,3680,0
|
|
20240807,204900,349960100,3680,3680,3680,3680,0
|
|
20240807,204800,349960100,3680,3680,3680,3680,0
|
|
20240807,204700,349960100,3680,3680,3680,3680,0
|
|
20240807,204600,349960100,3680,3680,3680,3680,0
|
|
20240807,204500,349960100,3680,3680,3680,3680,0
|
|
20240807,204400,349960100,3680,3680,3680,3680,0
|
|
20240807,204300,349960100,3680,3680,3680,3680,0
|
|
20240807,204200,349960100,3680,3680,3680,3680,0
|
|
20240807,204100,349960100,3680,3680,3680,3680,0
|
|
20240807,204000,349960100,3680,3680,3680,3680,0
|
|
20240807,203900,349960100,3680,3680,3680,3680,0
|
|
20240807,203800,349960100,3680,3680,3680,3680,0
|
|
20240807,203700,349960100,3680,3680,3680,3680,0
|
|
20240807,203600,349960100,3680,3680,3680,3680,892
|
|
20240807,203500,349960100,3680,3680,3680,3680,0
|
|
20240807,203400,349960100,3680,3680,3680,3680,0
|
|
20240807,203300,349960100,3680,3680,3680,3680,0
|
|
20240807,203200,349960100,3680,3680,3680,3680,0
|
|
20240807,203100,349960100,3680,3680,3680,3680,0
|
|
20240807,203000,349960100,3680,3680,3680,3680,0
|
|
20240807,202900,349960100,3680,3680,3680,3680,0
|
|
20240807,202800,349960100,3680,3680,3680,3680,0
|
|
20240807,202700,349960100,3680,3680,3680,3680,0
|
|
20240807,202600,349960100,3680,3680,3680,3680,0
|
|
20240807,202500,349960100,3680,3680,3680,3680,0
|
|
20240807,202400,349960100,3680,3680,3680,3680,0
|
|
20240807,202300,349960100,3680,3680,3680,3680,0
|
|
20240807,202200,349960100,3680,3680,3680,3680,0
|
|
20240807,202100,349960100,3680,3680,3680,3680,0
|
|
20240807,202000,349960100,3680,3680,3680,3680,0
|
|
20240807,201900,349960100,3680,3680,3680,3680,0
|
|
20240807,201800,349960100,3680,3680,3680,3680,0
|
|
20240807,201700,349960100,3680,3680,3680,3680,0
|
|
20240807,201600,349960100,3680,3680,3680,3680,0
|
|
20240807,201500,349960100,3680,3680,3680,3680,0
|
|
20240807,201400,349960100,3680,3680,3680,3680,0
|
|
20240807,201300,349960100,3680,3680,3680,3680,0
|
|
20240807,201200,349960100,3680,3680,3680,3680,0
|
|
20240807,201100,349960100,3680,3680,3680,3680,0
|
|
20240807,201000,349960100,3680,3680,3680,3680,0
|
|
20240807,200900,349960100,3680,3680,3680,3680,0
|
|
20240807,200800,349960100,3680,3680,3680,3680,0
|
|
20240807,200700,349960100,3680,3680,3680,3680,0
|
|
20240807,200600,349960100,3680,3680,3680,3680,892
|
|
20240807,200500,349960100,3680,3680,3680,3680,0
|
|
20240807,200400,349960100,3680,3680,3680,3680,0
|
|
20240807,200300,349960100,3680,3680,3680,3680,0
|
|
20240807,200200,349960100,3680,3680,3680,3680,0
|
|
20240807,200100,349960100,3680,3680,3680,3680,0
|
|
20240807,200000,349960100,3680,3680,3680,3680,0
|
|
20240807,195900,349960100,3680,3680,3680,3680,0
|
|
20240807,195800,349960100,3680,3680,3680,3680,0
|
|
20240807,195700,349960100,3680,3680,3680,3680,0
|
|
20240807,195600,349960100,3680,3680,3680,3680,0
|
|
20240807,195500,349960100,3680,3680,3680,3680,0
|
|
20240807,195400,349960100,3680,3680,3680,3680,0
|
|
20240807,195300,349960100,3680,3680,3680,3680,0
|
|
20240807,195200,349960100,3680,3680,3680,3680,0
|
|
20240807,195100,349960100,3680,3680,3680,3680,0
|
|
20240807,195000,349960100,3680,3680,3680,3680,0
|
|
20240807,194900,349960100,3680,3680,3680,3680,0
|
|
20240807,194800,349960100,3680,3680,3680,3680,0
|
|
20240807,194700,349960100,3680,3680,3680,3680,0
|
|
20240807,194600,349960100,3680,3680,3680,3680,0
|
|
20240807,194500,349960100,3680,3680,3680,3680,0
|
|
20240807,194400,349960100,3680,3680,3680,3680,0
|
|
20240807,194300,349960100,3680,3680,3680,3680,0
|
|
20240807,194200,349960100,3680,3680,3680,3680,0
|
|
20240807,194100,349960100,3680,3680,3680,3680,0
|
|
20240807,194000,349960100,3680,3680,3680,3680,0
|
|
20240807,193900,349960100,3680,3680,3680,3680,0
|
|
20240807,193800,349960100,3680,3680,3680,3680,0
|
|
20240807,193700,349960100,3680,3680,3680,3680,0
|
|
20240807,193600,349960100,3680,3680,3680,3680,892
|
|
20240807,193500,349960100,3680,3680,3680,3680,0
|
|
20240807,193400,349960100,3680,3680,3680,3680,0
|
|
20240807,193300,349960100,3680,3680,3680,3680,0
|
|
20240807,193200,349960100,3680,3680,3680,3680,0
|
|
20240807,193100,349960100,3680,3680,3680,3680,0
|
|
20240807,193000,349960100,3680,3680,3680,3680,0
|
|
20240807,192900,349960100,3680,3680,3680,3680,0
|
|
20240807,192800,349960100,3680,3680,3680,3680,0
|
|
20240807,192700,349960100,3680,3680,3680,3680,0
|
|
20240807,192600,349960100,3680,3680,3680,3680,0
|
|
20240807,192500,349960100,3680,3680,3680,3680,0
|
|
20240807,192400,349960100,3680,3680,3680,3680,0
|
|
20240807,192300,349960100,3680,3680,3680,3680,0
|
|
20240807,192200,349960100,3680,3680,3680,3680,0
|
|
20240807,192100,349960100,3680,3680,3680,3680,0
|
|
20240807,192000,349960100,3680,3680,3680,3680,0
|
|
20240807,191900,349960100,3680,3680,3680,3680,0
|
|
20240807,191800,349960100,3680,3680,3680,3680,0
|
|
20240807,191700,349960100,3680,3680,3680,3680,0
|
|
20240807,191600,349960100,3680,3680,3680,3680,0
|
|
20240807,191500,349960100,3680,3680,3680,3680,0
|
|
20240807,191400,349960100,3680,3680,3680,3680,0
|
|
20240807,191300,349960100,3680,3680,3680,3680,0
|
|
20240807,191200,349960100,3680,3680,3680,3680,0
|
|
20240807,191100,349960100,3680,3680,3680,3680,0
|
|
20240807,191000,349960100,3680,3680,3680,3680,0
|
|
20240807,190900,349960100,3680,3680,3680,3680,0
|
|
20240807,190800,349960100,3680,3680,3680,3680,0
|
|
20240807,190700,349960100,3680,3680,3680,3680,0
|
|
20240807,190600,349960100,3680,3680,3680,3680,892
|
|
20240807,190500,349960100,3680,3680,3680,3680,0
|
|
20240807,190400,349960100,3680,3680,3680,3680,0
|
|
20240807,190300,349960100,3680,3680,3680,3680,0
|
|
20240807,190200,349960100,3680,3680,3680,3680,0
|
|
20240807,190100,349960100,3680,3680,3680,3680,0
|
|
20240807,190000,349960100,3680,3680,3680,3680,0
|
|
20240807,185900,349960100,3680,3680,3680,3680,0
|
|
20240807,185800,349960100,3680,3680,3680,3680,0
|
|
20240807,185700,349960100,3680,3680,3680,3680,0
|
|
20240807,185600,349960100,3680,3680,3680,3680,0
|
|
20240807,185500,349960100,3680,3680,3680,3680,0
|
|
20240807,185400,349960100,3680,3680,3680,3680,0
|
|
20240807,185300,349960100,3680,3680,3680,3680,0
|
|
20240807,185200,349960100,3680,3680,3680,3680,0
|
|
20240807,185100,349960100,3680,3680,3680,3680,0
|
|
20240807,185000,349960100,3680,3680,3680,3680,0
|
|
20240807,184900,349960100,3680,3680,3680,3680,0
|
|
20240807,184800,349960100,3680,3680,3680,3680,0
|
|
20240807,184700,349960100,3680,3680,3680,3680,0
|
|
20240807,184600,349960100,3680,3680,3680,3680,0
|
|
20240807,184500,349960100,3680,3680,3680,3680,0
|
|
20240807,184400,349960100,3680,3680,3680,3680,0
|
|
20240807,184300,349960100,3680,3680,3680,3680,0
|
|
20240807,184200,349960100,3680,3680,3680,3680,0
|
|
20240807,184100,349960100,3680,3680,3680,3680,0
|
|
20240807,184000,349960100,3680,3680,3680,3680,0
|
|
20240807,183900,349960100,3680,3680,3680,3680,0
|
|
20240807,183800,349960100,3680,3680,3680,3680,0
|
|
20240807,183700,349960100,3680,3680,3680,3680,0
|
|
20240807,183600,349960100,3680,3680,3680,3680,892
|
|
20240807,183500,349960100,3680,3680,3680,3680,0
|
|
20240807,183400,349960100,3680,3680,3680,3680,0
|
|
20240807,183300,349960100,3680,3680,3680,3680,0
|
|
20240807,183200,349960100,3680,3680,3680,3680,0
|
|
20240807,183100,349960100,3680,3680,3680,3680,0
|
|
20240807,183000,349960100,3680,3680,3680,3680,0
|
|
20240807,182900,349960100,3680,3680,3680,3680,0
|
|
20240807,182800,349960100,3680,3680,3680,3680,0
|
|
20240807,182700,349960100,3680,3680,3680,3680,0
|
|
20240807,182600,349960100,3680,3680,3680,3680,0
|
|
20240807,182500,349960100,3680,3680,3680,3680,0
|
|
20240807,182400,349960100,3680,3680,3680,3680,0
|
|
20240807,182300,349960100,3680,3680,3680,3680,0
|
|
20240807,182200,349960100,3680,3680,3680,3680,0
|
|
20240807,182100,349960100,3680,3680,3680,3680,0
|
|
20240807,182000,349960100,3680,3680,3680,3680,0
|
|
20240807,181900,349960100,3680,3680,3680,3680,0
|
|
20240807,181800,349960100,3680,3680,3680,3680,0
|
|
20240807,181700,349960100,3680,3680,3680,3680,0
|
|
20240807,181600,349960100,3680,3680,3680,3680,0
|
|
20240807,181500,349960100,3680,3680,3680,3680,0
|
|
20240807,181400,349960100,3680,3680,3680,3680,0
|
|
20240807,181300,349960100,3680,3680,3680,3680,0
|
|
20240807,181200,349960100,3680,3680,3680,3680,0
|
|
20240807,181100,349960100,3680,3680,3680,3680,0
|
|
20240807,181000,349960100,3680,3680,3680,3680,0
|
|
20240807,180900,349960100,3680,3680,3680,3680,0
|
|
20240807,180800,349960100,3680,3680,3680,3680,0
|
|
20240807,180700,349960100,3680,3680,3680,3680,0
|
|
20240807,180600,349960100,3680,3680,3680,3680,892
|
|
20240807,180500,349960100,3680,3680,3680,3680,0
|
|
20240807,180400,349960100,3680,3680,3680,3680,0
|
|
20240807,180300,349960100,3680,3680,3680,3680,0
|
|
20240807,180200,349960100,3680,3680,3680,3680,0
|
|
20240807,180100,349960100,3680,3680,3680,3680,0
|
|
20240807,180000,349960100,3680,3680,3680,3680,0
|
|
20240807,175900,349960100,3680,3680,3680,3680,0
|
|
20240807,175800,349960100,3680,3680,3680,3680,0
|
|
20240807,175700,349960100,3680,3680,3680,3680,0
|
|
20240807,175600,349960100,3680,3680,3680,3680,0
|
|
20240807,175500,349960100,3680,3680,3680,3680,0
|
|
20240807,175400,349960100,3680,3680,3680,3680,0
|
|
20240807,175300,349960100,3680,3680,3680,3680,0
|
|
20240807,175200,349960100,3680,3680,3680,3680,0
|
|
20240807,175100,349960100,3680,3680,3680,3680,0
|
|
20240807,175000,349960100,3680,3680,3680,3680,0
|
|
20240807,174900,349960100,3680,3680,3680,3680,0
|
|
20240807,174800,349960100,3680,3680,3680,3680,0
|
|
20240807,174700,349960100,3680,3680,3680,3680,0
|
|
20240807,174600,349960100,3680,3680,3680,3680,0
|
|
20240807,174500,349960100,3680,3680,3680,3680,0
|
|
20240807,174400,349960100,3680,3680,3680,3680,0
|
|
20240807,174300,349960100,3680,3680,3680,3680,0
|
|
20240807,174200,349960100,3680,3680,3680,3680,0
|
|
20240807,174100,349960100,3680,3680,3680,3680,0
|
|
20240807,174000,349960100,3680,3680,3680,3680,0
|
|
20240807,173900,349960100,3680,3680,3680,3680,0
|
|
20240807,173800,349960100,3680,3680,3680,3680,0
|
|
20240807,173700,349960100,3680,3680,3680,3680,0
|
|
20240807,173600,349960100,3680,3680,3680,3680,892
|
|
20240807,173500,349960100,3680,3680,3680,3680,0
|
|
20240807,173400,349960100,3680,3680,3680,3680,0
|
|
20240807,173300,349960100,3680,3680,3680,3680,0
|
|
20240807,173200,349960100,3680,3680,3680,3680,0
|
|
20240807,173100,349960100,3680,3680,3680,3680,0
|
|
20240807,173000,349960100,3680,3680,3680,3680,0
|
|
20240807,172900,349960100,3680,3680,3680,3680,0
|
|
20240807,172800,349960100,3680,3680,3680,3680,0
|
|
20240807,172700,349960100,3680,3680,3680,3680,0
|
|
20240807,172600,349960100,3680,3680,3680,3680,0
|
|
20240807,172500,349960100,3680,3680,3680,3680,0
|
|
20240807,172400,349960100,3680,3680,3680,3680,0
|
|
20240807,172300,349960100,3680,3680,3680,3680,0
|
|
20240807,172200,349960100,3680,3680,3680,3680,0
|
|
20240807,172100,349960100,3680,3680,3680,3680,0
|
|
20240807,172000,349960100,3680,3680,3680,3680,0
|
|
20240807,171900,349960100,3680,3680,3680,3680,0
|
|
20240807,171800,349960100,3680,3680,3680,3680,0
|
|
20240807,171700,349960100,3680,3680,3680,3680,0
|
|
20240807,171600,349960100,3680,3680,3680,3680,0
|
|
20240807,171500,349960100,3680,3680,3680,3680,0
|
|
20240807,171400,349960100,3680,3680,3680,3680,0
|
|
20240807,171300,349960100,3680,3680,3680,3680,0
|
|
20240807,171200,349960100,3680,3680,3680,3680,0
|
|
20240807,171100,349960100,3680,3680,3680,3680,0
|
|
20240807,171000,349960100,3680,3680,3680,3680,0
|
|
20240807,170900,349960100,3680,3680,3680,3680,0
|
|
20240807,170800,349960100,3680,3680,3680,3680,0
|
|
20240807,170700,349960100,3680,3680,3680,3680,0
|
|
20240807,170600,349960100,3680,3680,3680,3680,892
|
|
20240807,170500,349960100,3680,3680,3680,3680,0
|
|
20240807,170400,349960100,3680,3680,3680,3680,0
|
|
20240807,170300,349960100,3680,3680,3680,3680,0
|
|
20240807,170200,349960100,3680,3680,3680,3680,0
|
|
20240807,170100,349960100,3680,3680,3680,3680,0
|
|
20240807,170000,349960100,3680,3680,3680,3680,0
|
|
20240807,165900,349960100,3680,3680,3680,3680,0
|
|
20240807,165800,349960100,3680,3680,3680,3680,0
|
|
20240807,165700,349960100,3680,3680,3680,3680,0
|
|
20240807,165600,349960100,3680,3680,3680,3680,0
|
|
20240807,165500,349960100,3680,3680,3680,3680,0
|
|
20240807,165400,349960100,3680,3680,3680,3680,0
|
|
20240807,165300,349960100,3680,3680,3680,3680,0
|
|
20240807,165200,349960100,3680,3680,3680,3680,0
|
|
20240807,165100,349960100,3680,3680,3680,3680,0
|
|
20240807,165000,349960100,3680,3680,3680,3680,0
|
|
20240807,164900,349960100,3680,3680,3680,3680,0
|
|
20240807,164800,349960100,3680,3680,3680,3680,0
|
|
20240807,164700,349960100,3680,3680,3680,3680,0
|
|
20240807,164600,349960100,3680,3680,3680,3680,0
|
|
20240807,164500,349960100,3680,3680,3680,3680,0
|
|
20240807,164400,349960100,3680,3680,3680,3680,0
|
|
20240807,164300,349960100,3680,3680,3680,3680,0
|
|
20240807,164200,349960100,3680,3680,3680,3680,0
|
|
20240807,164100,349960100,3680,3680,3680,3680,0
|
|
20240807,164000,349960100,3680,3680,3680,3680,0
|
|
20240807,163900,349960100,3680,3680,3680,3680,0
|
|
20240807,163800,349960100,3680,3680,3680,3680,0
|
|
20240807,163700,349960100,3680,3680,3680,3680,0
|
|
20240807,163600,349960100,3680,3680,3680,3680,892
|
|
20240807,163500,349960100,3680,3680,3680,3680,0
|
|
20240807,163400,349960100,3680,3680,3680,3680,0
|
|
20240807,163300,349960100,3680,3680,3680,3680,0
|
|
20240807,163200,349960100,3680,3680,3680,3680,0
|
|
20240807,163100,349960100,3680,3680,3680,3680,0
|
|
20240807,163000,349960100,3680,3680,3680,3680,0
|
|
20240807,162900,349960100,3680,3680,3680,3680,0
|
|
20240807,162800,349960100,3680,3680,3680,3680,0
|
|
20240807,162700,349960100,3680,3680,3680,3680,0
|
|
20240807,162600,349960100,3680,3680,3680,3680,0
|
|
20240807,162500,349960100,3680,3680,3680,3680,0
|
|
20240807,162400,349960100,3680,3680,3680,3680,0
|
|
20240807,162300,349960100,3680,3680,3680,3680,0
|
|
20240807,162200,349960100,3680,3680,3680,3680,0
|
|
20240807,162100,349960100,3680,3680,3680,3680,0
|
|
20240807,162000,349960100,3680,3680,3680,3680,0
|
|
20240807,161900,349960100,3680,3680,3680,3680,0
|
|
20240807,161800,349960100,3680,3680,3680,3680,0
|
|
20240807,161700,349960100,3680,3680,3680,3680,0
|
|
20240807,161600,349960100,3680,3680,3680,3680,0
|
|
20240807,161500,349960100,3680,3680,3680,3680,0
|
|
20240807,161400,349960100,3680,3680,3680,3680,0
|
|
20240807,161300,349960100,3680,3680,3680,3680,0
|
|
20240807,161200,349960100,3680,3680,3680,3680,0
|
|
20240807,161100,349960100,3680,3680,3680,3680,0
|
|
20240807,161000,349960100,3680,3680,3680,3680,0
|
|
20240807,160900,349960100,3680,3680,3680,3680,0
|
|
20240807,160800,349960100,3680,3680,3680,3680,0
|
|
20240807,160700,349960100,3680,3680,3680,3680,0
|
|
20240807,160600,349960100,3680,3680,3680,3680,892
|
|
20240807,160500,349960100,3680,3680,3680,3680,0
|
|
20240807,160400,349960100,3680,3680,3680,3680,0
|
|
20240807,160300,349960100,3680,3680,3680,3680,0
|
|
20240807,160200,349960100,3680,3680,3680,3680,0
|
|
20240807,160100,349960100,3680,3680,3680,3680,0
|
|
20240807,160000,349960100,3680,3680,3680,3680,0
|
|
20240807,155900,349960100,3680,3680,3680,3680,0
|
|
20240807,155800,349960100,3680,3680,3680,3680,0
|
|
20240807,155700,349960100,3680,3680,3680,3680,0
|
|
20240807,155600,349960100,3680,3680,3680,3680,0
|
|
20240807,155500,349960100,3680,3680,3680,3680,0
|
|
20240807,155400,349960100,3680,3680,3680,3680,0
|
|
20240807,155300,349960100,3680,3680,3680,3680,0
|
|
20240807,155200,349960100,3680,3680,3680,3680,0
|
|
20240807,155100,349960100,3680,3680,3680,3680,0
|
|
20240807,155000,349960100,3680,3680,3680,3680,0
|
|
20240807,154900,349960100,3680,3680,3680,3680,0
|
|
20240807,154800,349960100,3680,3680,3680,3680,0
|
|
20240807,154700,349960100,3680,3680,3680,3680,0
|
|
20240807,154600,349960100,3680,3680,3680,3680,0
|
|
20240807,154500,349960100,3680,3680,3680,3680,0
|
|
20240807,154400,349960100,3680,3680,3680,3680,0
|
|
20240807,154300,349960100,3680,3680,3680,3680,0
|
|
20240807,154200,349960100,3680,3680,3680,3680,0
|
|
20240807,154100,349960100,3680,3680,3680,3680,0
|
|
20240807,154000,349960100,3680,3680,3680,3680,0
|
|
20240807,153900,349960100,3680,3680,3680,3680,0
|
|
20240807,153800,349960100,3680,3680,3680,3680,0
|
|
20240807,153700,349960100,3680,3680,3680,3680,0
|
|
20240807,153600,349960100,3680,3680,3680,3680,892
|
|
20240807,153500,349960100,3680,3680,3680,3680,0
|
|
20240807,153400,349960100,3680,3680,3680,3680,0
|
|
20240807,153300,349960100,3680,3680,3680,3680,0
|
|
20240807,153200,349960100,3680,3680,3680,3680,0
|
|
20240807,153100,349960100,3680,3680,3680,3680,0
|
|
20240807,153000,349960100,3680,3680,3680,3680,892
|
|
20240807,152900,346677540,3670,3670,3670,3670,0
|
|
20240807,152800,346677540,3670,3670,3670,3670,0
|
|
20240807,152700,346677540,3670,3670,3670,3670,0
|
|
20240807,152600,346677540,3670,3670,3670,3670,0
|
|
20240807,152500,346677540,3670,3670,3670,3670,0
|
|
20240807,152400,346677540,3670,3670,3670,3670,0
|
|
20240807,152300,346677540,3670,3670,3670,3670,0
|
|
20240807,152200,346677540,3670,3670,3670,3670,0
|
|
20240807,152100,346677540,3670,3670,3670,3670,0
|
|
20240807,152000,346677540,3670,3670,3670,3670,0
|
|
20240807,151900,346677540,3670,3665,3670,3665,655
|
|
20240807,151800,344273700,3670,3675,3690,3640,1017
|
|
20240807,151700,340550980,3675,3675,3675,3675,0
|
|
20240807,151600,340550980,3675,3675,3675,3675,2
|
|
20240807,151500,340543630,3655,3660,3660,3655,521
|
|
20240807,151400,338636870,3660,3670,3675,3660,432
|
|
20240807,151300,337051450,3655,3655,3655,3645,401
|
|
20240807,151200,335589535,3660,3660,3660,3660,0
|
|
20240807,151100,335589535,3660,3660,3660,3660,0
|
|
20240807,151000,335589535,3660,3660,3660,3660,2
|
|
20240807,150900,335582215,3655,3655,3655,3655,498
|
|
20240807,150800,333762025,3655,3655,3670,3655,102
|
|
20240807,150700,333387865,3655,3655,3655,3655,0
|
|
20240807,150600,333387865,3655,3660,3660,3655,628
|
|
20240807,150500,331091875,3655,3660,3660,3655,500
|
|
20240807,150400,329262870,3665,3655,3665,3655,219
|
|
20240807,150300,328460255,3655,3655,3655,3655,401
|
|
20240807,150200,326994600,3665,3665,3665,3665,0
|
|
20240807,150100,326994600,3665,3665,3665,3665,300
|
|
20240807,150000,325895100,3660,3660,3660,3660,1
|
|
20240807,145900,325891440,3660,3660,3660,3660,0
|
|
20240807,145800,325891440,3660,3650,3660,3650,195
|
|
20240807,145700,325178370,3655,3655,3655,3655,0
|
|
20240807,145600,325178370,3655,3655,3655,3655,28
|
|
20240807,145500,325076030,3640,3640,3640,3640,63
|
|
20240807,145400,324846710,3640,3640,3640,3640,200
|
|
20240807,145300,324118710,3630,3685,3690,3630,1074
|
|
20240807,145200,320199555,3695,3670,3700,3670,4
|
|
20240807,145100,320184795,3700,3670,3700,3655,557
|
|
20240807,145000,318142830,3675,3675,3675,3675,0
|
|
20240807,144900,318142830,3675,3675,3675,3675,208
|
|
20240807,144800,317378430,3670,3665,3670,3650,1039
|
|
20240807,144700,313580900,3665,3665,3665,3665,11
|
|
20240807,144600,313540585,3665,3660,3665,3660,11
|
|
20240807,144500,313500320,3660,3660,3660,3660,190
|
|
20240807,144400,312804920,3660,3660,3660,3660,873
|
|
20240807,144300,309609740,3655,3675,3675,3650,300
|
|
20240807,144200,308512935,3680,3680,3680,3680,21
|
|
20240807,144100,308435655,3680,3680,3680,3680,1
|
|
20240807,144000,308431975,3680,3680,3680,3680,0
|
|
20240807,143900,308431975,3680,3680,3680,3680,0
|
|
20240807,143800,308431975,3680,3680,3680,3680,0
|
|
20240807,143700,308431975,3680,3680,3680,3680,0
|
|
20240807,143600,308431975,3680,3680,3680,3680,39
|
|
20240807,143500,308288455,3680,3680,3680,3680,5
|
|
20240807,143400,308270055,3680,3680,3680,3680,0
|
|
20240807,143300,308270055,3680,3680,3680,3680,6
|
|
20240807,143200,308247975,3680,3685,3685,3680,24
|
|
20240807,143100,308159595,3685,3685,3685,3685,51
|
|
20240807,143000,307971660,3685,3685,3685,3685,20
|
|
20240807,142900,307897960,3685,3685,3685,3685,0
|
|
20240807,142800,307897960,3685,3690,3690,3685,26
|
|
20240807,142700,307802025,3690,3690,3690,3690,0
|
|
20240807,142600,307802025,3690,3690,3690,3690,0
|
|
20240807,142500,307802025,3690,3690,3690,3690,100
|
|
20240807,142400,307433025,3690,3690,3690,3690,0
|
|
20240807,142300,307433025,3690,3690,3690,3690,0
|
|
20240807,142200,307433025,3690,3690,3690,3690,0
|
|
20240807,142100,307433025,3690,3700,3700,3690,361
|
|
20240807,142000,306100355,3690,3690,3690,3690,0
|
|
20240807,141900,306100355,3690,3690,3690,3690,1
|
|
20240807,141800,306096665,3700,3700,3700,3700,20
|
|
20240807,141700,306022665,3700,3705,3705,3700,211
|
|
20240807,141600,305241910,3690,3690,3690,3690,0
|
|
20240807,141500,305241910,3690,3690,3690,3690,0
|
|
20240807,141400,305241910,3690,3705,3705,3690,1188
|
|
20240807,141300,300847815,3705,3705,3705,3705,0
|
|
20240807,141200,300847815,3705,3705,3705,3705,1
|
|
20240807,141100,300844110,3705,3700,3705,3700,20
|
|
20240807,141000,300770025,3685,3685,3685,3685,0
|
|
20240807,140900,300770025,3685,3690,3690,3685,134
|
|
20240807,140800,300275570,3690,3690,3690,3690,0
|
|
20240807,140700,300275570,3690,3690,3690,3690,0
|
|
20240807,140600,300275570,3690,3690,3690,3690,2
|
|
20240807,140500,300268190,3710,3710,3710,3710,50
|
|
20240807,140400,300082690,3715,3695,3715,3695,1000
|
|
20240807,140300,296374275,3690,3690,3690,3690,248
|
|
20240807,140200,295459155,3690,3690,3690,3690,8
|
|
20240807,140100,295429635,3660,3690,3690,3660,2118
|
|
20240807,140000,287656065,3700,3700,3700,3700,61
|
|
20240807,135900,287430365,3705,3705,3705,3705,6
|
|
20240807,135800,287408135,3705,3705,3705,3705,8
|
|
20240807,135700,287378495,3705,3705,3705,3690,54
|
|
20240807,135600,287178950,3705,3700,3705,3700,293
|
|
20240807,135500,286094795,3700,3700,3700,3700,0
|
|
20240807,135400,286094795,3700,3700,3700,3700,2
|
|
20240807,135300,286087395,3700,3700,3700,3700,1
|
|
20240807,135200,286083695,3700,3700,3700,3700,8
|
|
20240807,135100,286054095,3700,3700,3700,3700,10
|
|
20240807,135000,286017095,3700,3700,3700,3700,0
|
|
20240807,134900,286017095,3700,3700,3700,3700,0
|
|
20240807,134800,286017095,3700,3705,3715,3700,72
|
|
20240807,134700,285750290,3705,3705,3705,3705,0
|
|
20240807,134600,285750290,3705,3705,3705,3705,37
|
|
20240807,134500,285613205,3700,3700,3700,3700,0
|
|
20240807,134400,285613205,3700,3700,3700,3700,0
|
|
20240807,134300,285613205,3700,3700,3715,3700,1363
|
|
20240807,134200,280557495,3700,3700,3700,3700,11
|
|
20240807,134100,280516795,3700,3700,3700,3700,0
|
|
20240807,134000,280516795,3700,3700,3700,3700,0
|
|
20240807,133900,280516795,3700,3710,3710,3700,3
|
|
20240807,133800,280505680,3705,3710,3710,3700,3
|
|
20240807,133700,280494565,3710,3710,3710,3710,0
|
|
20240807,133600,280494565,3710,3710,3710,3710,10
|
|
20240807,133500,280457465,3710,3710,3710,3710,1
|
|
20240807,133400,280453755,3705,3680,3705,3680,345
|
|
20240807,133300,279175780,3670,3670,3670,3670,0
|
|
20240807,133200,279175780,3670,3670,3670,3670,0
|
|
20240807,133100,279175780,3670,3685,3685,3670,701
|
|
20240807,133000,276601080,3685,3690,3690,3685,10
|
|
20240807,132900,276564195,3700,3700,3700,3700,1
|
|
20240807,132800,276560495,3700,3700,3700,3700,297
|
|
20240807,132700,275461595,3695,3695,3695,3695,1
|
|
20240807,132600,275457900,3700,3700,3700,3700,1
|
|
20240807,132500,275454200,3690,3690,3690,3690,0
|
|
20240807,132400,275454200,3690,3690,3690,3690,0
|
|
20240807,132300,275454200,3690,3690,3690,3690,0
|
|
20240807,132200,275454200,3690,3690,3690,3690,567
|
|
20240807,132100,273361970,3690,3690,3690,3685,317
|
|
20240807,132000,272192355,3690,3690,3690,3690,0
|
|
20240807,131900,272192355,3690,3690,3690,3690,0
|
|
20240807,131800,272192355,3690,3690,3690,3690,257
|
|
20240807,131700,271244025,3710,3710,3710,3710,0
|
|
20240807,131600,271244025,3710,3690,3710,3690,384
|
|
20240807,131500,269826845,3695,3695,3695,3695,0
|
|
20240807,131400,269826845,3695,3695,3695,3695,0
|
|
20240807,131300,269826845,3695,3695,3695,3695,0
|
|
20240807,131200,269826845,3695,3695,3695,3695,0
|
|
20240807,131100,269826845,3695,3695,3695,3695,1
|
|
20240807,131000,269823150,3700,3700,3700,3700,2
|
|
20240807,130900,269815750,3700,3700,3700,3700,1
|
|
20240807,130800,269812050,3680,3700,3700,3675,452
|
|
20240807,130700,268147705,3700,3700,3700,3700,0
|
|
20240807,130600,268147705,3700,3710,3715,3700,25
|
|
20240807,130500,268055105,3700,3700,3700,3695,450
|
|
20240807,130400,266390455,3715,3715,3715,3715,0
|
|
20240807,130300,266390455,3715,3700,3715,3700,236
|
|
20240807,130200,265516460,3705,3705,3705,3705,1
|
|
20240807,130100,265512755,3715,3715,3715,3715,0
|
|
20240807,130000,265512755,3715,3715,3715,3715,1
|
|
20240807,125900,265509040,3715,3710,3715,3705,2283
|
|
20240807,125800,257047760,3705,3705,3705,3705,0
|
|
20240807,125700,257047760,3705,3710,3720,3705,1658
|
|
20240807,125600,250882615,3710,3715,3715,3710,11
|
|
20240807,125500,250841800,3715,3710,3715,3710,37
|
|
20240807,125400,250704440,3715,3715,3715,3715,0
|
|
20240807,125300,250704440,3715,3715,3715,3715,52
|
|
20240807,125200,250511260,3715,3715,3715,3715,0
|
|
20240807,125100,250511260,3715,3715,3715,3715,1
|
|
20240807,125000,250507545,3715,3710,3715,3710,72
|
|
20240807,124900,250240070,3715,3715,3715,3715,235
|
|
20240807,124800,249367045,3715,3705,3715,3705,673
|
|
20240807,124700,246872835,3710,3705,3715,3705,153
|
|
20240807,124600,246305640,3710,3710,3710,3675,700
|
|
20240807,124500,243730125,3700,3710,3710,3700,1341
|
|
20240807,124400,238768285,3710,3710,3715,3710,812
|
|
20240807,124300,235752015,3710,3710,3710,3710,66
|
|
20240807,124200,235507155,3700,3700,3700,3700,0
|
|
20240807,124100,235507155,3700,3700,3700,3700,0
|
|
20240807,124000,235507155,3700,3700,3700,3700,0
|
|
20240807,123900,235507155,3700,3715,3715,3700,398
|
|
20240807,123800,234028645,3715,3715,3715,3715,0
|
|
20240807,123700,234028645,3715,3715,3715,3715,387
|
|
20240807,123600,232590940,3715,3715,3715,3715,165
|
|
20240807,123500,231977965,3715,3715,3715,3715,162
|
|
20240807,123400,231376135,3715,3715,3715,3715,1
|
|
20240807,123300,231372420,3710,3710,3710,3710,0
|
|
20240807,123200,231372420,3710,3715,3715,3710,205
|
|
20240807,123100,230611845,3715,3715,3715,3715,0
|
|
20240807,123000,230611845,3715,3715,3715,3715,0
|
|
20240807,122900,230611845,3715,3700,3715,3700,235
|
|
20240807,122800,229738850,3695,3695,3695,3695,0
|
|
20240807,122700,229738850,3695,3695,3695,3695,0
|
|
20240807,122600,229738850,3695,3695,3695,3695,0
|
|
20240807,122500,229738850,3695,3695,3695,3695,18
|
|
20240807,122400,229672340,3695,3690,3695,3690,11
|
|
20240807,122300,229631745,3690,3690,3690,3690,323
|
|
20240807,122200,228439875,3690,3690,3690,3690,0
|
|
20240807,122100,228439875,3690,3695,3695,3690,40
|
|
20240807,122000,228292205,3695,3695,3695,3695,54
|
|
20240807,121900,228092675,3695,3695,3695,3695,100
|
|
20240807,121800,227723175,3700,3700,3700,3700,2
|
|
20240807,121700,227715775,3695,3700,3700,3695,73
|
|
20240807,121600,227445680,3700,3700,3700,3700,0
|
|
20240807,121500,227445680,3700,3700,3700,3700,165
|
|
20240807,121400,226835180,3710,3700,3710,3700,2
|
|
20240807,121300,226827770,3710,3710,3710,3710,500
|
|
20240807,121200,224972770,3710,3710,3710,3710,0
|
|
20240807,121100,224972770,3710,3710,3710,3710,500
|
|
20240807,121000,223117770,3705,3705,3705,3705,0
|
|
20240807,120900,223117770,3705,3705,3705,3705,1
|
|
20240807,120800,223114065,3700,3700,3700,3700,259
|
|
20240807,120700,222155765,3700,3700,3700,3700,5
|
|
20240807,120600,222137265,3700,3700,3700,3700,231
|
|
20240807,120500,221282565,3705,3705,3705,3705,30
|
|
20240807,120400,221171415,3705,3705,3705,3705,300
|
|
20240807,120300,220059915,3705,3705,3705,3705,151
|
|
20240807,120200,219500460,3705,3705,3705,3705,33
|
|
20240807,120100,219378195,3710,3710,3710,3710,130
|
|
20240807,120000,218895895,3720,3720,3720,3720,0
|
|
20240807,115900,218895895,3720,3720,3720,3720,11
|
|
20240807,115800,218854975,3720,3720,3720,3720,4
|
|
20240807,115700,218840095,3715,3715,3715,3715,0
|
|
20240807,115600,218840095,3715,3715,3715,3715,600
|
|
20240807,115500,216611095,3715,3715,3715,3715,101
|
|
20240807,115400,216235880,3715,3715,3715,3715,0
|
|
20240807,115300,216235880,3715,3715,3715,3715,29
|
|
20240807,115200,216128145,3705,3705,3705,3705,30
|
|
20240807,115100,216016995,3700,3700,3700,3700,0
|
|
20240807,115000,216016995,3700,3700,3700,3700,0
|
|
20240807,114900,216016995,3700,3700,3700,3700,0
|
|
20240807,114800,216016995,3700,3700,3700,3700,0
|
|
20240807,114700,216016995,3700,3700,3700,3700,12
|
|
20240807,114600,215972595,3700,3700,3700,3700,0
|
|
20240807,114500,215972595,3700,3700,3720,3700,145
|
|
20240807,114400,215435240,3700,3700,3700,3700,20
|
|
20240807,114300,215361240,3700,3700,3700,3700,10
|
|
20240807,114200,215324240,3700,3695,3700,3695,1000
|
|
20240807,114100,211626740,3695,3695,3695,3695,80
|
|
20240807,114000,211331140,3680,3680,3680,3680,0
|
|
20240807,113900,211331140,3680,3680,3680,3680,33
|
|
20240807,113800,211209700,3680,3680,3680,3680,664
|
|
20240807,113700,208766180,3680,3680,3680,3680,10
|
|
20240807,113600,208729380,3680,3685,3690,3680,909
|
|
20240807,113500,205382120,3685,3685,3685,3685,196
|
|
20240807,113400,204659860,3685,3685,3685,3685,5
|
|
20240807,113300,204641435,3690,3690,3690,3690,54
|
|
20240807,113200,204442175,3695,3695,3695,3695,1
|
|
20240807,113100,204438480,3700,3700,3700,3700,0
|
|
20240807,113000,204438480,3700,3700,3700,3700,3
|
|
20240807,112900,204427380,3700,3705,3705,3700,83
|
|
20240807,112800,204120020,3705,3705,3705,3705,37
|
|
20240807,112700,203982935,3710,3710,3710,3710,3
|
|
20240807,112600,203971805,3710,3710,3710,3710,0
|
|
20240807,112500,203971805,3710,3710,3710,3710,1050
|
|
20240807,112400,200076305,3720,3720,3720,3720,15
|
|
20240807,112300,200020505,3710,3710,3710,3710,1
|
|
20240807,112200,200016795,3720,3720,3720,3720,800
|
|
20240807,112100,197040795,3720,3720,3720,3720,66
|
|
20240807,112000,196795275,3720,3725,3725,3720,41
|
|
20240807,111900,196642555,3725,3725,3725,3725,0
|
|
20240807,111800,196642555,3725,3715,3725,3715,1001
|
|
20240807,111700,192919020,3720,3720,3720,3720,0
|
|
20240807,111600,192919020,3720,3720,3720,3720,0
|
|
20240807,111500,192919020,3720,3710,3720,3710,3
|
|
20240807,111400,192907875,3720,3695,3720,3695,36
|
|
20240807,111300,192774455,3695,3695,3695,3695,10
|
|
20240807,111200,192737505,3695,3695,3700,3695,45
|
|
20240807,111100,192571205,3700,3700,3700,3700,93
|
|
20240807,111000,192227105,3700,3700,3700,3700,0
|
|
20240807,110900,192227105,3700,3700,3700,3700,405
|
|
20240807,110800,190728605,3700,3700,3700,3700,35
|
|
20240807,110700,190599105,3700,3700,3700,3700,0
|
|
20240807,110600,190599105,3700,3700,3700,3700,25
|
|
20240807,110500,190506605,3700,3700,3700,3700,1
|
|
20240807,110400,190502905,3705,3710,3710,3705,2
|
|
20240807,110300,190495490,3700,3715,3715,3700,133
|
|
20240807,110200,190002995,3705,3710,3710,3705,59
|
|
20240807,110100,189784345,3715,3720,3720,3715,505
|
|
20240807,110000,187908265,3700,3710,3720,3700,850
|
|
20240807,105900,184754155,3700,3700,3700,3700,0
|
|
20240807,105800,184754155,3700,3700,3700,3700,42
|
|
20240807,105700,184598755,3710,3700,3710,3700,302
|
|
20240807,105600,183481345,3705,3710,3710,3700,201
|
|
20240807,105500,182736145,3700,3685,3710,3685,1431
|
|
20240807,105400,177443770,3685,3680,3685,3680,172
|
|
20240807,105300,176810025,3680,3680,3680,3680,12
|
|
20240807,105200,176765865,3680,3680,3680,3680,400
|
|
20240807,105100,175293865,3685,3685,3685,3685,0
|
|
20240807,105000,175293865,3685,3685,3685,3685,41
|
|
20240807,104900,175142780,3685,3680,3685,3680,379
|
|
20240807,104800,173747810,3680,3675,3680,3675,101
|
|
20240807,104700,173376135,3675,3685,3685,3675,493
|
|
20240807,104600,171559530,3685,3685,3685,3685,584
|
|
20240807,104500,169407490,3685,3685,3685,3685,247
|
|
20240807,104400,168497295,3680,3680,3680,3680,481
|
|
20240807,104300,166727215,3675,3675,3675,3675,1
|
|
20240807,104200,166723540,3675,3675,3675,3675,16
|
|
20240807,104100,166664740,3675,3665,3675,3665,61
|
|
20240807,104000,166440885,3665,3665,3665,3665,10
|
|
20240807,103900,166404235,3665,3665,3665,3665,7
|
|
20240807,103800,166378580,3675,3675,3675,3675,0
|
|
20240807,103700,166378580,3675,3675,3675,3675,900
|
|
20240807,103600,163071080,3675,3675,3675,3675,5
|
|
20240807,103500,163052705,3660,3660,3660,3660,10
|
|
20240807,103400,163016105,3660,3660,3660,3660,0
|
|
20240807,103300,163016105,3660,3660,3660,3660,1
|
|
20240807,103200,163012445,3670,3660,3670,3660,110
|
|
20240807,103100,162609540,3665,3665,3665,3665,1
|
|
20240807,103000,162605875,3625,3665,3665,3625,2431
|
|
20240807,102900,153746430,3665,3680,3680,3665,80
|
|
20240807,102800,153452045,3685,3685,3685,3685,0
|
|
20240807,102700,153452045,3685,3685,3685,3685,0
|
|
20240807,102600,153452045,3685,3685,3685,3685,0
|
|
20240807,102500,153452045,3685,3685,3685,3685,0
|
|
20240807,102400,153452045,3685,3685,3685,3685,8
|
|
20240807,102300,153422565,3690,3690,3690,3690,7
|
|
20240807,102200,153396735,3695,3655,3695,3655,2267
|
|
20240807,102100,145026350,3640,3640,3640,3640,0
|
|
20240807,102000,145026350,3640,3640,3640,3640,97
|
|
20240807,101900,144673270,3635,3635,3635,3635,101
|
|
20240807,101800,144306135,3635,3635,3635,3635,91
|
|
20240807,101700,143975350,3635,3635,3635,3635,153
|
|
20240807,101600,143419195,3620,3620,3620,3620,3
|
|
20240807,101500,143408335,3615,3620,3625,3615,292
|
|
20240807,101400,142351660,3625,3630,3630,3625,417
|
|
20240807,101300,140839855,3635,3640,3640,3635,842
|
|
20240807,101200,137778030,3640,3640,3640,3640,0
|
|
20240807,101100,137778030,3640,3650,3650,3640,2306
|
|
20240807,101000,129382145,3650,3650,3650,3650,18
|
|
20240807,100900,129316445,3650,3650,3650,3650,64
|
|
20240807,100800,129082845,3655,3665,3665,3650,977
|
|
20240807,100700,125516685,3655,3665,3665,3655,735
|
|
20240807,100600,122830250,3655,3655,3655,3655,200
|
|
20240807,100500,122099250,3670,3670,3670,3670,2
|
|
20240807,100400,122091910,3670,3670,3670,3670,0
|
|
20240807,100300,122091910,3670,3670,3670,3670,0
|
|
20240807,100200,122091910,3670,3665,3670,3665,162
|
|
20240807,100100,121498170,3655,3665,3665,3655,2165
|
|
20240807,100000,113572225,3670,3670,3670,3670,0
|
|
20240807,095900,113572225,3670,3675,3675,3670,33
|
|
20240807,095800,113451110,3670,3670,3670,3670,51
|
|
20240807,095700,113263940,3675,3675,3675,3670,11
|
|
20240807,095600,113223525,3675,3675,3675,3675,82
|
|
20240807,095500,112922175,3670,3675,3675,3670,78
|
|
20240807,095400,112635795,3675,3660,3675,3660,5
|
|
20240807,095300,112617480,3675,3675,3675,3675,852
|
|
20240807,095200,109486380,3675,3675,3675,3675,2
|
|
20240807,095100,109479030,3650,3670,3675,3650,2084
|
|
20240807,095000,101843600,3670,3670,3670,3670,30
|
|
20240807,094900,101733500,3675,3675,3675,3675,255
|
|
20240807,094800,100796375,3675,3690,3690,3675,391
|
|
20240807,094700,99358220,3690,3685,3690,3685,248
|
|
20240807,094600,98443270,3670,3670,3670,3665,2152
|
|
20240807,094500,90547970,3665,3670,3670,3665,454
|
|
20240807,094400,88884035,3670,3670,3670,3670,12
|
|
20240807,094300,88839995,3670,3670,3670,3670,35
|
|
20240807,094200,88711545,3665,3665,3665,3665,0
|
|
20240807,094100,88711545,3665,3660,3665,3660,103
|
|
20240807,094000,88334060,3660,3660,3660,3660,100
|
|
20240807,093900,87968060,3660,3660,3660,3660,109
|
|
20240807,093800,87569120,3655,3655,3655,3655,0
|
|
20240807,093700,87569120,3655,3665,3665,3655,62
|
|
20240807,093600,87342210,3665,3665,3665,3665,0
|
|
20240807,093500,87342210,3665,3670,3670,3665,390
|
|
20240807,093400,85911360,3665,3655,3665,3655,477
|
|
20240807,093300,84163175,3650,3650,3650,3650,0
|
|
20240807,093200,84163175,3650,3650,3650,3650,22
|
|
20240807,093100,84082875,3650,3650,3650,3650,0
|
|
20240807,093000,84082875,3650,3650,3650,3650,636
|
|
20240807,092900,81761475,3665,3665,3665,3665,112
|
|
20240807,092800,81350995,3665,3655,3665,3650,294
|
|
20240807,092700,80277240,3670,3670,3670,3670,90
|
|
20240807,092600,79946940,3670,3670,3670,3670,0
|
|
20240807,092500,79946940,3670,3670,3670,3670,616
|
|
20240807,092400,77686220,3660,3655,3660,3655,3154
|
|
20240807,092300,66157580,3655,3655,3655,3655,27
|
|
20240807,092200,66058895,3645,3645,3645,3645,40
|
|
20240807,092100,65913095,3645,3650,3650,3645,120
|
|
20240807,092000,65475180,3655,3655,3655,3655,100
|
|
20240807,091900,65109680,3655,3665,3665,3655,31
|
|
20240807,091800,64996360,3665,3670,3670,3665,104
|
|
20240807,091700,64614700,3675,3675,3675,3675,10
|
|
20240807,091600,64577950,3675,3675,3675,3675,0
|
|
20240807,091500,64577950,3675,3675,3675,3670,1840
|
|
20240807,091400,57823510,3680,3700,3700,3680,40
|
|
20240807,091300,57675710,3700,3680,3700,3680,902
|
|
20240807,091200,54338350,3680,3680,3680,3670,735
|
|
20240807,091100,51633990,3675,3660,3675,3660,28
|
|
20240807,091000,51531125,3630,3645,3645,3630,3889
|
|
20240807,090900,37355825,3645,3645,3645,3645,20
|
|
20240807,090800,37282925,3645,3645,3645,3645,57
|
|
20240807,090700,37075160,3645,3675,3675,3645,1375
|
|
20240807,090600,32056775,3660,3680,3680,3660,405
|
|
20240807,090500,30567515,3675,3660,3675,3660,375
|
|
20240807,090400,29191945,3660,3655,3660,3655,69
|
|
20240807,090300,28939575,3650,3645,3650,3645,486
|
|
20240807,090200,27167775,3615,3640,3640,3615,761
|
|
20240807,090100,24414160,3645,3645,3645,3645,4
|
|
20240807,090000,24399580,3640,3615,3645,3615,6540
|