759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,213600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,213500,4375997610,13760,13760,13760,13760,0
|
|
20240809,213400,4375997610,13760,13760,13760,13760,0
|
|
20240809,213300,4375997610,13760,13760,13760,13760,0
|
|
20240809,213200,4375997610,13760,13760,13760,13760,0
|
|
20240809,213100,4375997610,13760,13760,13760,13760,0
|
|
20240809,213000,4375997610,13760,13760,13760,13760,0
|
|
20240809,212900,4375997610,13760,13760,13760,13760,0
|
|
20240809,212800,4375997610,13760,13760,13760,13760,0
|
|
20240809,212700,4375997610,13760,13760,13760,13760,0
|
|
20240809,212600,4375997610,13760,13760,13760,13760,0
|
|
20240809,212500,4375997610,13760,13760,13760,13760,0
|
|
20240809,212400,4375997610,13760,13760,13760,13760,0
|
|
20240809,212300,4375997610,13760,13760,13760,13760,0
|
|
20240809,212200,4375997610,13760,13760,13760,13760,0
|
|
20240809,212100,4375997610,13760,13760,13760,13760,0
|
|
20240809,212000,4375997610,13760,13760,13760,13760,0
|
|
20240809,211900,4375997610,13760,13760,13760,13760,0
|
|
20240809,211800,4375997610,13760,13760,13760,13760,0
|
|
20240809,211700,4375997610,13760,13760,13760,13760,0
|
|
20240809,211600,4375997610,13760,13760,13760,13760,0
|
|
20240809,211500,4375997610,13760,13760,13760,13760,0
|
|
20240809,211400,4375997610,13760,13760,13760,13760,0
|
|
20240809,211300,4375997610,13760,13760,13760,13760,0
|
|
20240809,211200,4375997610,13760,13760,13760,13760,0
|
|
20240809,211100,4375997610,13760,13760,13760,13760,0
|
|
20240809,211000,4375997610,13760,13760,13760,13760,0
|
|
20240809,210900,4375997610,13760,13760,13760,13760,0
|
|
20240809,210800,4375997610,13760,13760,13760,13760,0
|
|
20240809,210700,4375997610,13760,13760,13760,13760,0
|
|
20240809,210600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,210500,4375997610,13760,13760,13760,13760,0
|
|
20240809,210400,4375997610,13760,13760,13760,13760,0
|
|
20240809,210300,4375997610,13760,13760,13760,13760,0
|
|
20240809,210200,4375997610,13760,13760,13760,13760,0
|
|
20240809,210100,4375997610,13760,13760,13760,13760,0
|
|
20240809,210000,4375997610,13760,13760,13760,13760,0
|
|
20240809,205900,4375997610,13760,13760,13760,13760,0
|
|
20240809,205800,4375997610,13760,13760,13760,13760,0
|
|
20240809,205700,4375997610,13760,13760,13760,13760,0
|
|
20240809,205600,4375997610,13760,13760,13760,13760,0
|
|
20240809,205500,4375997610,13760,13760,13760,13760,0
|
|
20240809,205400,4375997610,13760,13760,13760,13760,0
|
|
20240809,205300,4375997610,13760,13760,13760,13760,0
|
|
20240809,205200,4375997610,13760,13760,13760,13760,0
|
|
20240809,205100,4375997610,13760,13760,13760,13760,0
|
|
20240809,205000,4375997610,13760,13760,13760,13760,0
|
|
20240809,204900,4375997610,13760,13760,13760,13760,0
|
|
20240809,204800,4375997610,13760,13760,13760,13760,0
|
|
20240809,204700,4375997610,13760,13760,13760,13760,0
|
|
20240809,204600,4375997610,13760,13760,13760,13760,0
|
|
20240809,204500,4375997610,13760,13760,13760,13760,0
|
|
20240809,204400,4375997610,13760,13760,13760,13760,0
|
|
20240809,204300,4375997610,13760,13760,13760,13760,0
|
|
20240809,204200,4375997610,13760,13760,13760,13760,0
|
|
20240809,204100,4375997610,13760,13760,13760,13760,0
|
|
20240809,204000,4375997610,13760,13760,13760,13760,0
|
|
20240809,203900,4375997610,13760,13760,13760,13760,0
|
|
20240809,203800,4375997610,13760,13760,13760,13760,0
|
|
20240809,203700,4375997610,13760,13760,13760,13760,0
|
|
20240809,203600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,203500,4375997610,13760,13760,13760,13760,0
|
|
20240809,203400,4375997610,13760,13760,13760,13760,0
|
|
20240809,203300,4375997610,13760,13760,13760,13760,0
|
|
20240809,203200,4375997610,13760,13760,13760,13760,0
|
|
20240809,203100,4375997610,13760,13760,13760,13760,0
|
|
20240809,203000,4375997610,13760,13760,13760,13760,0
|
|
20240809,202900,4375997610,13760,13760,13760,13760,0
|
|
20240809,202800,4375997610,13760,13760,13760,13760,0
|
|
20240809,202700,4375997610,13760,13760,13760,13760,0
|
|
20240809,202600,4375997610,13760,13760,13760,13760,0
|
|
20240809,202500,4375997610,13760,13760,13760,13760,0
|
|
20240809,202400,4375997610,13760,13760,13760,13760,0
|
|
20240809,202300,4375997610,13760,13760,13760,13760,0
|
|
20240809,202200,4375997610,13760,13760,13760,13760,0
|
|
20240809,202100,4375997610,13760,13760,13760,13760,0
|
|
20240809,202000,4375997610,13760,13760,13760,13760,0
|
|
20240809,201900,4375997610,13760,13760,13760,13760,0
|
|
20240809,201800,4375997610,13760,13760,13760,13760,0
|
|
20240809,201700,4375997610,13760,13760,13760,13760,0
|
|
20240809,201600,4375997610,13760,13760,13760,13760,0
|
|
20240809,201500,4375997610,13760,13760,13760,13760,0
|
|
20240809,201400,4375997610,13760,13760,13760,13760,0
|
|
20240809,201300,4375997610,13760,13760,13760,13760,0
|
|
20240809,201200,4375997610,13760,13760,13760,13760,0
|
|
20240809,201100,4375997610,13760,13760,13760,13760,0
|
|
20240809,201000,4375997610,13760,13760,13760,13760,0
|
|
20240809,200900,4375997610,13760,13760,13760,13760,0
|
|
20240809,200800,4375997610,13760,13760,13760,13760,0
|
|
20240809,200700,4375997610,13760,13760,13760,13760,0
|
|
20240809,200600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,200500,4375997610,13760,13760,13760,13760,0
|
|
20240809,200400,4375997610,13760,13760,13760,13760,0
|
|
20240809,200300,4375997610,13760,13760,13760,13760,0
|
|
20240809,200200,4375997610,13760,13760,13760,13760,0
|
|
20240809,200100,4375997610,13760,13760,13760,13760,0
|
|
20240809,200000,4375997610,13760,13760,13760,13760,0
|
|
20240809,195900,4375997610,13760,13760,13760,13760,0
|
|
20240809,195800,4375997610,13760,13760,13760,13760,0
|
|
20240809,195700,4375997610,13760,13760,13760,13760,0
|
|
20240809,195600,4375997610,13760,13760,13760,13760,0
|
|
20240809,195500,4375997610,13760,13760,13760,13760,0
|
|
20240809,195400,4375997610,13760,13760,13760,13760,0
|
|
20240809,195300,4375997610,13760,13760,13760,13760,0
|
|
20240809,195200,4375997610,13760,13760,13760,13760,0
|
|
20240809,195100,4375997610,13760,13760,13760,13760,0
|
|
20240809,195000,4375997610,13760,13760,13760,13760,0
|
|
20240809,194900,4375997610,13760,13760,13760,13760,0
|
|
20240809,194800,4375997610,13760,13760,13760,13760,0
|
|
20240809,194700,4375997610,13760,13760,13760,13760,0
|
|
20240809,194600,4375997610,13760,13760,13760,13760,0
|
|
20240809,194500,4375997610,13760,13760,13760,13760,0
|
|
20240809,194400,4375997610,13760,13760,13760,13760,0
|
|
20240809,194300,4375997610,13760,13760,13760,13760,0
|
|
20240809,194200,4375997610,13760,13760,13760,13760,0
|
|
20240809,194100,4375997610,13760,13760,13760,13760,0
|
|
20240809,194000,4375997610,13760,13760,13760,13760,0
|
|
20240809,193900,4375997610,13760,13760,13760,13760,0
|
|
20240809,193800,4375997610,13760,13760,13760,13760,0
|
|
20240809,193700,4375997610,13760,13760,13760,13760,0
|
|
20240809,193600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,193500,4375997610,13760,13760,13760,13760,0
|
|
20240809,193400,4375997610,13760,13760,13760,13760,0
|
|
20240809,193300,4375997610,13760,13760,13760,13760,0
|
|
20240809,193200,4375997610,13760,13760,13760,13760,0
|
|
20240809,193100,4375997610,13760,13760,13760,13760,0
|
|
20240809,193000,4375997610,13760,13760,13760,13760,0
|
|
20240809,192900,4375997610,13760,13760,13760,13760,0
|
|
20240809,192800,4375997610,13760,13760,13760,13760,0
|
|
20240809,192700,4375997610,13760,13760,13760,13760,0
|
|
20240809,192600,4375997610,13760,13760,13760,13760,0
|
|
20240809,192500,4375997610,13760,13760,13760,13760,0
|
|
20240809,192400,4375997610,13760,13760,13760,13760,0
|
|
20240809,192300,4375997610,13760,13760,13760,13760,0
|
|
20240809,192200,4375997610,13760,13760,13760,13760,0
|
|
20240809,192100,4375997610,13760,13760,13760,13760,0
|
|
20240809,192000,4375997610,13760,13760,13760,13760,0
|
|
20240809,191900,4375997610,13760,13760,13760,13760,0
|
|
20240809,191800,4375997610,13760,13760,13760,13760,0
|
|
20240809,191700,4375997610,13760,13760,13760,13760,0
|
|
20240809,191600,4375997610,13760,13760,13760,13760,0
|
|
20240809,191500,4375997610,13760,13760,13760,13760,0
|
|
20240809,191400,4375997610,13760,13760,13760,13760,0
|
|
20240809,191300,4375997610,13760,13760,13760,13760,0
|
|
20240809,191200,4375997610,13760,13760,13760,13760,0
|
|
20240809,191100,4375997610,13760,13760,13760,13760,0
|
|
20240809,191000,4375997610,13760,13760,13760,13760,0
|
|
20240809,190900,4375997610,13760,13760,13760,13760,0
|
|
20240809,190800,4375997610,13760,13760,13760,13760,0
|
|
20240809,190700,4375997610,13760,13760,13760,13760,0
|
|
20240809,190600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,190500,4375997610,13760,13760,13760,13760,0
|
|
20240809,190400,4375997610,13760,13760,13760,13760,0
|
|
20240809,190300,4375997610,13760,13760,13760,13760,0
|
|
20240809,190200,4375997610,13760,13760,13760,13760,0
|
|
20240809,190100,4375997610,13760,13760,13760,13760,0
|
|
20240809,190000,4375997610,13760,13760,13760,13760,0
|
|
20240809,185900,4375997610,13760,13760,13760,13760,0
|
|
20240809,185800,4375997610,13760,13760,13760,13760,0
|
|
20240809,185700,4375997610,13760,13760,13760,13760,0
|
|
20240809,185600,4375997610,13760,13760,13760,13760,0
|
|
20240809,185500,4375997610,13760,13760,13760,13760,0
|
|
20240809,185400,4375997610,13760,13760,13760,13760,0
|
|
20240809,185300,4375997610,13760,13760,13760,13760,0
|
|
20240809,185200,4375997610,13760,13760,13760,13760,0
|
|
20240809,185100,4375997610,13760,13760,13760,13760,0
|
|
20240809,185000,4375997610,13760,13760,13760,13760,0
|
|
20240809,184900,4375997610,13760,13760,13760,13760,0
|
|
20240809,184800,4375997610,13760,13760,13760,13760,0
|
|
20240809,184700,4375997610,13760,13760,13760,13760,0
|
|
20240809,184600,4375997610,13760,13760,13760,13760,0
|
|
20240809,184500,4375997610,13760,13760,13760,13760,0
|
|
20240809,184400,4375997610,13760,13760,13760,13760,0
|
|
20240809,184300,4375997610,13760,13760,13760,13760,0
|
|
20240809,184200,4375997610,13760,13760,13760,13760,0
|
|
20240809,184100,4375997610,13760,13760,13760,13760,0
|
|
20240809,184000,4375997610,13760,13760,13760,13760,0
|
|
20240809,183900,4375997610,13760,13760,13760,13760,0
|
|
20240809,183800,4375997610,13760,13760,13760,13760,0
|
|
20240809,183700,4375997610,13760,13760,13760,13760,0
|
|
20240809,183600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,183500,4375997610,13760,13760,13760,13760,0
|
|
20240809,183400,4375997610,13760,13760,13760,13760,0
|
|
20240809,183300,4375997610,13760,13760,13760,13760,0
|
|
20240809,183200,4375997610,13760,13760,13760,13760,0
|
|
20240809,183100,4375997610,13760,13760,13760,13760,0
|
|
20240809,183000,4375997610,13760,13760,13760,13760,0
|
|
20240809,182900,4375997610,13760,13760,13760,13760,0
|
|
20240809,182800,4375997610,13760,13760,13760,13760,0
|
|
20240809,182700,4375997610,13760,13760,13760,13760,0
|
|
20240809,182600,4375997610,13760,13760,13760,13760,0
|
|
20240809,182500,4375997610,13760,13760,13760,13760,0
|
|
20240809,182400,4375997610,13760,13760,13760,13760,0
|
|
20240809,182300,4375997610,13760,13760,13760,13760,0
|
|
20240809,182200,4375997610,13760,13760,13760,13760,0
|
|
20240809,182100,4375997610,13760,13760,13760,13760,0
|
|
20240809,182000,4375997610,13760,13760,13760,13760,0
|
|
20240809,181900,4375997610,13760,13760,13760,13760,0
|
|
20240809,181800,4375997610,13760,13760,13760,13760,0
|
|
20240809,181700,4375997610,13760,13760,13760,13760,0
|
|
20240809,181600,4375997610,13760,13760,13760,13760,0
|
|
20240809,181500,4375997610,13760,13760,13760,13760,0
|
|
20240809,181400,4375997610,13760,13760,13760,13760,0
|
|
20240809,181300,4375997610,13760,13760,13760,13760,0
|
|
20240809,181200,4375997610,13760,13760,13760,13760,0
|
|
20240809,181100,4375997610,13760,13760,13760,13760,0
|
|
20240809,181000,4375997610,13760,13760,13760,13760,0
|
|
20240809,180900,4375997610,13760,13760,13760,13760,0
|
|
20240809,180800,4375997610,13760,13760,13760,13760,0
|
|
20240809,180700,4375997610,13760,13760,13760,13760,0
|
|
20240809,180600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,180500,4375997610,13760,13760,13760,13760,0
|
|
20240809,180400,4375997610,13760,13760,13760,13760,0
|
|
20240809,180300,4375997610,13760,13760,13760,13760,0
|
|
20240809,180200,4375997610,13760,13760,13760,13760,0
|
|
20240809,180100,4375997610,13760,13760,13760,13760,0
|
|
20240809,180000,4375997610,13760,13760,13760,13760,0
|
|
20240809,175900,4375997610,13760,13760,13760,13760,0
|
|
20240809,175800,4375997610,13760,13760,13760,13760,0
|
|
20240809,175700,4375997610,13760,13760,13760,13760,0
|
|
20240809,175600,4375997610,13760,13760,13760,13760,0
|
|
20240809,175500,4375997610,13760,13760,13760,13760,0
|
|
20240809,175400,4375997610,13760,13760,13760,13760,0
|
|
20240809,175300,4375997610,13760,13760,13760,13760,0
|
|
20240809,175200,4375997610,13760,13760,13760,13760,0
|
|
20240809,175100,4375997610,13760,13760,13760,13760,0
|
|
20240809,175000,4375997610,13760,13760,13760,13760,0
|
|
20240809,174900,4375997610,13760,13760,13760,13760,0
|
|
20240809,174800,4375997610,13760,13760,13760,13760,0
|
|
20240809,174700,4375997610,13760,13760,13760,13760,0
|
|
20240809,174600,4375997610,13760,13760,13760,13760,0
|
|
20240809,174500,4375997610,13760,13760,13760,13760,0
|
|
20240809,174400,4375997610,13760,13760,13760,13760,0
|
|
20240809,174300,4375997610,13760,13760,13760,13760,0
|
|
20240809,174200,4375997610,13760,13760,13760,13760,0
|
|
20240809,174100,4375997610,13760,13760,13760,13760,0
|
|
20240809,174000,4375997610,13760,13760,13760,13760,0
|
|
20240809,173900,4375997610,13760,13760,13760,13760,0
|
|
20240809,173800,4375997610,13760,13760,13760,13760,0
|
|
20240809,173700,4375997610,13760,13760,13760,13760,0
|
|
20240809,173600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,173500,4375997610,13760,13760,13760,13760,0
|
|
20240809,173400,4375997610,13760,13760,13760,13760,0
|
|
20240809,173300,4375997610,13760,13760,13760,13760,0
|
|
20240809,173200,4375997610,13760,13760,13760,13760,0
|
|
20240809,173100,4375997610,13760,13760,13760,13760,0
|
|
20240809,173000,4375997610,13760,13760,13760,13760,0
|
|
20240809,172900,4375997610,13760,13760,13760,13760,0
|
|
20240809,172800,4375997610,13760,13760,13760,13760,0
|
|
20240809,172700,4375997610,13760,13760,13760,13760,0
|
|
20240809,172600,4375997610,13760,13760,13760,13760,0
|
|
20240809,172500,4375997610,13760,13760,13760,13760,0
|
|
20240809,172400,4375997610,13760,13760,13760,13760,0
|
|
20240809,172300,4375997610,13760,13760,13760,13760,0
|
|
20240809,172200,4375997610,13760,13760,13760,13760,0
|
|
20240809,172100,4375997610,13760,13760,13760,13760,0
|
|
20240809,172000,4375997610,13760,13760,13760,13760,0
|
|
20240809,171900,4375997610,13760,13760,13760,13760,0
|
|
20240809,171800,4375997610,13760,13760,13760,13760,0
|
|
20240809,171700,4375997610,13760,13760,13760,13760,0
|
|
20240809,171600,4375997610,13760,13760,13760,13760,0
|
|
20240809,171500,4375997610,13760,13760,13760,13760,0
|
|
20240809,171400,4375997610,13760,13760,13760,13760,0
|
|
20240809,171300,4375997610,13760,13760,13760,13760,0
|
|
20240809,171200,4375997610,13760,13760,13760,13760,0
|
|
20240809,171100,4375997610,13760,13760,13760,13760,0
|
|
20240809,171000,4375997610,13760,13760,13760,13760,0
|
|
20240809,170900,4375997610,13760,13760,13760,13760,0
|
|
20240809,170800,4375997610,13760,13760,13760,13760,0
|
|
20240809,170700,4375997610,13760,13760,13760,13760,0
|
|
20240809,170600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,170500,4375997610,13760,13760,13760,13760,0
|
|
20240809,170400,4375997610,13760,13760,13760,13760,0
|
|
20240809,170300,4375997610,13760,13760,13760,13760,0
|
|
20240809,170200,4375997610,13760,13760,13760,13760,0
|
|
20240809,170100,4375997610,13760,13760,13760,13760,0
|
|
20240809,170000,4375997610,13760,13760,13760,13760,0
|
|
20240809,165900,4375997610,13760,13760,13760,13760,0
|
|
20240809,165800,4375997610,13760,13760,13760,13760,0
|
|
20240809,165700,4375997610,13760,13760,13760,13760,0
|
|
20240809,165600,4375997610,13760,13760,13760,13760,0
|
|
20240809,165500,4375997610,13760,13760,13760,13760,0
|
|
20240809,165400,4375997610,13760,13760,13760,13760,0
|
|
20240809,165300,4375997610,13760,13760,13760,13760,0
|
|
20240809,165200,4375997610,13760,13760,13760,13760,0
|
|
20240809,165100,4375997610,13760,13760,13760,13760,0
|
|
20240809,165000,4375997610,13760,13760,13760,13760,0
|
|
20240809,164900,4375997610,13760,13760,13760,13760,0
|
|
20240809,164800,4375997610,13760,13760,13760,13760,0
|
|
20240809,164700,4375997610,13760,13760,13760,13760,0
|
|
20240809,164600,4375997610,13760,13760,13760,13760,0
|
|
20240809,164500,4375997610,13760,13760,13760,13760,0
|
|
20240809,164400,4375997610,13760,13760,13760,13760,0
|
|
20240809,164300,4375997610,13760,13760,13760,13760,0
|
|
20240809,164200,4375997610,13760,13760,13760,13760,0
|
|
20240809,164100,4375997610,13760,13760,13760,13760,0
|
|
20240809,164000,4375997610,13760,13760,13760,13760,0
|
|
20240809,163900,4375997610,13760,13760,13760,13760,0
|
|
20240809,163800,4375997610,13760,13760,13760,13760,0
|
|
20240809,163700,4375997610,13760,13760,13760,13760,0
|
|
20240809,163600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,163500,4375997610,13760,13760,13760,13760,0
|
|
20240809,163400,4375997610,13760,13760,13760,13760,0
|
|
20240809,163300,4375997610,13760,13760,13760,13760,0
|
|
20240809,163200,4375997610,13760,13760,13760,13760,0
|
|
20240809,163100,4375997610,13760,13760,13760,13760,0
|
|
20240809,163000,4375997610,13760,13760,13760,13760,0
|
|
20240809,162900,4375997610,13760,13760,13760,13760,0
|
|
20240809,162800,4375997610,13760,13760,13760,13760,0
|
|
20240809,162700,4375997610,13760,13760,13760,13760,0
|
|
20240809,162600,4375997610,13760,13760,13760,13760,0
|
|
20240809,162500,4375997610,13760,13760,13760,13760,0
|
|
20240809,162400,4375997610,13760,13760,13760,13760,0
|
|
20240809,162300,4375997610,13760,13760,13760,13760,0
|
|
20240809,162200,4375997610,13760,13760,13760,13760,0
|
|
20240809,162100,4375997610,13760,13760,13760,13760,0
|
|
20240809,162000,4375997610,13760,13760,13760,13760,0
|
|
20240809,161900,4375997610,13760,13760,13760,13760,0
|
|
20240809,161800,4375997610,13760,13760,13760,13760,0
|
|
20240809,161700,4375997610,13760,13760,13760,13760,0
|
|
20240809,161600,4375997610,13760,13760,13760,13760,0
|
|
20240809,161500,4375997610,13760,13760,13760,13760,0
|
|
20240809,161400,4375997610,13760,13760,13760,13760,0
|
|
20240809,161300,4375997610,13760,13760,13760,13760,0
|
|
20240809,161200,4375997610,13760,13760,13760,13760,0
|
|
20240809,161100,4375997610,13760,13760,13760,13760,0
|
|
20240809,161000,4375997610,13760,13760,13760,13760,0
|
|
20240809,160900,4375997610,13760,13760,13760,13760,0
|
|
20240809,160800,4375997610,13760,13760,13760,13760,0
|
|
20240809,160700,4375997610,13760,13760,13760,13760,0
|
|
20240809,160600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,160500,4375997610,13760,13760,13760,13760,0
|
|
20240809,160400,4375997610,13760,13760,13760,13760,0
|
|
20240809,160300,4375997610,13760,13760,13760,13760,0
|
|
20240809,160200,4375997610,13760,13760,13760,13760,0
|
|
20240809,160100,4375997610,13760,13760,13760,13760,0
|
|
20240809,160000,4375997610,13760,13760,13760,13760,0
|
|
20240809,155900,4375997610,13760,13760,13760,13760,0
|
|
20240809,155800,4375997610,13760,13760,13760,13760,0
|
|
20240809,155700,4375997610,13760,13760,13760,13760,0
|
|
20240809,155600,4375997610,13760,13760,13760,13760,0
|
|
20240809,155500,4375997610,13760,13760,13760,13760,0
|
|
20240809,155400,4375997610,13760,13760,13760,13760,0
|
|
20240809,155300,4375997610,13760,13760,13760,13760,0
|
|
20240809,155200,4375997610,13760,13760,13760,13760,0
|
|
20240809,155100,4375997610,13760,13760,13760,13760,0
|
|
20240809,155000,4375997610,13760,13760,13760,13760,0
|
|
20240809,154900,4375997610,13760,13760,13760,13760,0
|
|
20240809,154800,4375997610,13760,13760,13760,13760,0
|
|
20240809,154700,4375997610,13760,13760,13760,13760,0
|
|
20240809,154600,4375997610,13760,13760,13760,13760,0
|
|
20240809,154500,4375997610,13760,13760,13760,13760,0
|
|
20240809,154400,4375997610,13760,13760,13760,13760,0
|
|
20240809,154300,4375997610,13760,13760,13760,13760,0
|
|
20240809,154200,4375997610,13760,13760,13760,13760,0
|
|
20240809,154100,4375997610,13760,13760,13760,13760,0
|
|
20240809,154000,4375997610,13760,13760,13760,13760,0
|
|
20240809,153900,4375997610,13760,13760,13760,13760,0
|
|
20240809,153800,4375997610,13760,13760,13760,13760,0
|
|
20240809,153700,4375997610,13760,13760,13760,13760,0
|
|
20240809,153600,4375997610,13760,13760,13760,13760,2390
|
|
20240809,153500,4375997610,13760,13760,13760,13760,0
|
|
20240809,153400,4375997610,13760,13760,13760,13760,0
|
|
20240809,153300,4375997610,13760,13760,13760,13760,0
|
|
20240809,153200,4375997610,13760,13760,13760,13760,0
|
|
20240809,153100,4375997610,13760,13760,13760,13760,0
|
|
20240809,153000,4375997610,13760,13760,13760,13760,2390
|
|
20240809,152900,4343111210,13770,13770,13770,13770,0
|
|
20240809,152800,4343111210,13770,13770,13770,13770,0
|
|
20240809,152700,4343111210,13770,13770,13770,13770,0
|
|
20240809,152600,4343111210,13770,13770,13770,13770,0
|
|
20240809,152500,4343111210,13770,13770,13770,13770,0
|
|
20240809,152400,4343111210,13770,13770,13770,13770,0
|
|
20240809,152300,4343111210,13770,13770,13770,13770,0
|
|
20240809,152200,4343111210,13770,13770,13770,13770,0
|
|
20240809,152100,4343111210,13770,13770,13770,13770,0
|
|
20240809,152000,4343111210,13770,13770,13770,13770,0
|
|
20240809,151900,4343111210,13770,13770,13770,13770,90
|
|
20240809,151800,4341871910,13700,13780,13780,13700,505
|
|
20240809,151700,4334929500,13760,13750,13760,13750,607
|
|
20240809,151600,4326582750,13750,13750,13780,13750,1073
|
|
20240809,151500,4311819440,13780,13780,13780,13780,1
|
|
20240809,151400,4311805660,13790,13740,13790,13720,660
|
|
20240809,151300,4302740450,13740,13770,13770,13740,1351
|
|
20240809,151200,4284154570,13790,13780,13790,13780,360
|
|
20240809,151100,4279191660,13790,13790,13790,13790,102
|
|
20240809,151000,4277785080,13790,13790,13790,13790,212
|
|
20240809,150900,4274861600,13770,13770,13770,13760,64
|
|
20240809,150800,4273980550,13770,13750,13770,13750,262
|
|
20240809,150700,4270373040,13750,13750,13750,13750,83
|
|
20240809,150600,4269231790,13750,13770,13770,13750,21
|
|
20240809,150500,4268943020,13770,13770,13770,13770,30
|
|
20240809,150400,4268529920,13770,13770,13770,13770,1
|
|
20240809,150300,4268516150,13740,13740,13740,13740,600
|
|
20240809,150200,4260272150,13740,13780,13780,13740,42
|
|
20240809,150100,4259693430,13780,13770,13780,13770,291
|
|
20240809,150000,4255686230,13770,13770,13770,13770,2
|
|
20240809,145900,4255658690,13730,13730,13730,13730,4
|
|
20240809,145800,4255603770,13730,13760,13760,13730,218
|
|
20240809,145700,4252604630,13760,13760,13760,13760,1
|
|
20240809,145600,4252590870,13760,13760,13760,13760,0
|
|
20240809,145500,4252590870,13760,13770,13770,13760,428
|
|
20240809,145400,4246701580,13770,13760,13770,13760,113
|
|
20240809,145300,4245146310,13760,13740,13760,13740,302
|
|
20240809,145200,4240993590,13740,13740,13740,13740,13
|
|
20240809,145100,4240814970,13740,13740,13740,13740,3
|
|
20240809,145000,4240773750,13740,13690,13740,13690,659
|
|
20240809,144900,4231745740,13700,13700,13700,13700,193
|
|
20240809,144800,4229101640,13700,13720,13720,13700,249
|
|
20240809,144700,4225689380,13720,13720,13720,13710,151
|
|
20240809,144600,4223618170,13720,13720,13720,13720,74
|
|
20240809,144500,4222602890,13760,13750,13760,13750,575
|
|
20240809,144400,4214695480,13750,13770,13770,13700,1211
|
|
20240809,144300,4198046330,13770,13720,13770,13700,492
|
|
20240809,144200,4191285150,13690,13690,13690,13660,70
|
|
20240809,144100,4190326940,13660,13630,13660,13630,114
|
|
20240809,144000,4188772160,13630,13630,13640,13600,355
|
|
20240809,143900,4183935420,13630,13630,13630,13590,113
|
|
20240809,143800,4182398310,13630,13660,13660,13630,86
|
|
20240809,143700,4181223730,13660,13670,13670,13660,29
|
|
20240809,143600,4180827350,13690,13690,13690,13690,0
|
|
20240809,143500,4180827350,13690,13690,13690,13690,2
|
|
20240809,143400,4180799970,13690,13650,13690,13590,103
|
|
20240809,143300,4179397040,13660,13680,13680,13660,9
|
|
20240809,143200,4179274040,13690,13690,13690,13690,17
|
|
20240809,143100,4179041310,13660,13730,13730,13660,11
|
|
20240809,143000,4178890350,13730,13690,13730,13690,6
|
|
20240809,142900,4178808030,13660,13650,13660,13650,91
|
|
20240809,142800,4177565800,13650,13660,13660,13650,21
|
|
20240809,142700,4177279110,13660,13660,13660,13660,5
|
|
20240809,142600,4177210810,13660,13680,13680,13600,4083
|
|
20240809,142500,4121645960,13690,13710,13710,13690,563
|
|
20240809,142400,4113929100,13710,13810,13810,13710,40
|
|
20240809,142300,4113380400,13810,13820,13820,13810,5
|
|
20240809,142200,4113311330,13820,13720,13820,13720,199
|
|
20240809,142100,4110572940,13720,13770,13770,13720,113
|
|
20240809,142000,4109022280,13770,13770,13770,13770,105
|
|
20240809,141900,4107576430,13840,13700,13850,13700,2661
|
|
20240809,141800,4070871090,13730,13680,13730,13680,23
|
|
20240809,141700,4070555850,13680,13630,13690,13630,799
|
|
20240809,141600,4059632460,13630,13610,13630,13610,8
|
|
20240809,141500,4059523530,13620,13600,13620,13600,112
|
|
20240809,141400,4058000290,13600,13600,13600,13580,219
|
|
20240809,141300,4055022310,13590,13580,13600,13580,8
|
|
20240809,141200,4054913570,13570,13620,13630,13570,73
|
|
20240809,141100,4053920170,13630,13630,13630,13620,75
|
|
20240809,141000,4052897930,13620,13620,13620,13620,7
|
|
20240809,140900,4052802590,13620,13600,13620,13550,375
|
|
20240809,140800,4047718080,13600,13590,13600,13580,611
|
|
20240809,140700,4039408770,13580,13580,13580,13560,935
|
|
20240809,140600,4026718650,13580,13580,13580,13580,334
|
|
20240809,140500,4022182930,13570,13600,13600,13570,167
|
|
20240809,140400,4019913000,13600,13570,13600,13570,939
|
|
20240809,140300,4007159190,13570,13590,13600,13570,880
|
|
20240809,140200,3995215680,13600,13640,13640,13570,597
|
|
20240809,140100,3987096550,13640,13630,13650,13630,19
|
|
20240809,140000,3986837410,13620,13630,13630,13620,295
|
|
20240809,135900,3982818170,13650,13660,13660,13640,121
|
|
20240809,135800,3981166990,13660,13680,13680,13650,38
|
|
20240809,135700,3980647830,13680,13730,13730,13680,86
|
|
20240809,135600,3979468350,13730,13680,13730,13670,85
|
|
20240809,135500,3978305070,13670,13690,13690,13670,12
|
|
20240809,135400,3978141010,13670,13660,13670,13660,14
|
|
20240809,135300,3977949760,13660,13660,13660,13660,5
|
|
20240809,135200,3977881460,13660,13650,13660,13650,27
|
|
20240809,135100,3977512650,13640,13660,13660,13640,54
|
|
20240809,135000,3976775540,13660,13680,13680,13650,434
|
|
20240809,134900,3970849030,13680,13700,13700,13670,17
|
|
20240809,134800,3970616290,13700,13700,13720,13700,11
|
|
20240809,134700,3970465520,13670,13670,13670,13670,0
|
|
20240809,134600,3970465520,13670,13660,13670,13660,36
|
|
20240809,134500,3969973590,13650,13680,13680,13650,201
|
|
20240809,134400,3967225960,13680,13690,13690,13680,114
|
|
20240809,134300,3965665420,13680,13700,13730,13680,327
|
|
20240809,134200,3961185020,13700,13690,13700,13690,70
|
|
20240809,134100,3960226440,13690,13690,13690,13690,33
|
|
20240809,134000,3959774670,13690,13690,13690,13690,274
|
|
20240809,133900,3956023610,13690,13690,13690,13690,119
|
|
20240809,133800,3954394500,13690,13690,13690,13690,1
|
|
20240809,133700,3954380810,13650,13650,13650,13650,1
|
|
20240809,133600,3954367160,13650,13650,13650,13650,14
|
|
20240809,133500,3954176060,13650,13650,13650,13650,16
|
|
20240809,133400,3953957660,13630,13630,13630,13630,0
|
|
20240809,133300,3953957660,13630,13690,13690,13630,57
|
|
20240809,133200,3953179550,13690,13690,13690,13690,5
|
|
20240809,133100,3953111100,13630,13650,13650,13630,200
|
|
20240809,133000,3950385040,13640,13660,13660,13640,37
|
|
20240809,132900,3949880040,13640,13640,13640,13640,11
|
|
20240809,132800,3949730000,13660,13660,13660,13660,11
|
|
20240809,132700,3949579740,13660,13660,13660,13640,504
|
|
20240809,132600,3942703140,13660,13680,13680,13660,106
|
|
20240809,132500,3941254770,13690,13700,13700,13690,34
|
|
20240809,132400,3940789210,13700,13700,13700,13700,11
|
|
20240809,132300,3940638510,13700,13700,13700,13700,19
|
|
20240809,132200,3940378210,13700,13700,13700,13700,30
|
|
20240809,132100,3939967210,13700,13660,13700,13660,100
|
|
20240809,132000,3938599250,13660,13660,13660,13660,334
|
|
20240809,131900,3934036810,13650,13680,13680,13650,940
|
|
20240809,131800,3921197000,13690,13700,13700,13690,267
|
|
20240809,131700,3917539260,13700,13730,13730,13700,217
|
|
20240809,131600,3914566210,13730,13680,13730,13670,322
|
|
20240809,131500,3910164280,13680,13680,13680,13680,310
|
|
20240809,131400,3905923480,13680,13680,13680,13680,958
|
|
20240809,131300,3892818040,13680,13680,13690,13680,1620
|
|
20240809,131200,3870656300,13680,13740,13740,13680,1404
|
|
20240809,131100,3851429900,13740,13780,13780,13740,1238
|
|
20240809,131000,3834401630,13780,13780,13780,13780,226
|
|
20240809,130900,3831287350,13780,13790,13790,13780,7
|
|
20240809,130800,3831190830,13800,13800,13800,13800,10
|
|
20240809,130700,3831052830,13800,13800,13800,13800,37
|
|
20240809,130600,3830542230,13800,13800,13800,13800,11
|
|
20240809,130500,3830390430,13800,13850,13850,13800,13
|
|
20240809,130400,3830210880,13890,13800,13890,13800,15
|
|
20240809,130300,3830003790,13780,13820,13820,13780,872
|
|
20240809,130200,3817983780,13800,13820,13820,13800,813
|
|
20240809,130100,3806754160,13820,13820,13820,13820,79
|
|
20240809,130000,3805662380,13830,13830,13830,13830,67
|
|
20240809,125900,3804735770,13840,13840,13840,13840,389
|
|
20240809,125800,3799352010,13840,13840,13840,13840,1
|
|
20240809,125700,3799338170,13840,13840,13840,13830,838
|
|
20240809,125600,3787744670,13840,13850,13850,13830,459
|
|
20240809,125500,3781390790,13870,13870,13870,13870,5
|
|
20240809,125400,3781321440,13900,13900,13900,13900,1
|
|
20240809,125300,3781307540,13880,13880,13880,13880,55
|
|
20240809,125200,3780544140,13890,13850,13890,13850,36
|
|
20240809,125100,3780045500,13900,13900,13900,13900,1
|
|
20240809,125000,3780031600,13900,13900,13900,13900,10
|
|
20240809,124900,3779892600,13900,13900,13900,13900,202
|
|
20240809,124800,3777084800,13900,13900,13900,13900,0
|
|
20240809,124700,3777084800,13900,13900,13900,13900,0
|
|
20240809,124600,3777084800,13900,13900,13900,13900,0
|
|
20240809,124500,3777084800,13900,13840,13900,13840,201
|
|
20240809,124400,3774302900,13840,13850,13850,13840,150
|
|
20240809,124300,3772226690,13900,13900,13900,13900,1
|
|
20240809,124200,3772212790,13850,13850,13850,13850,158
|
|
20240809,124100,3770024490,13850,13850,13850,13850,100
|
|
20240809,124000,3768639490,13850,13850,13850,13850,0
|
|
20240809,123900,3768639490,13850,13850,13850,13850,0
|
|
20240809,123800,3768639490,13850,13900,13910,13850,145
|
|
20240809,123700,3766629750,13900,13920,13920,13900,42
|
|
20240809,123600,3766045930,13920,13920,13920,13920,1
|
|
20240809,123500,3766032010,13860,13860,13860,13860,0
|
|
20240809,123400,3766032010,13860,13860,13860,13860,9
|
|
20240809,123300,3765907270,13950,13950,13950,13950,0
|
|
20240809,123200,3765907270,13950,13950,13950,13950,0
|
|
20240809,123100,3765907270,13950,13950,13950,13950,1
|
|
20240809,123000,3765893320,13950,13850,13950,13850,195
|
|
20240809,122900,3763185880,13850,13850,13850,13850,16
|
|
20240809,122800,3762964280,13900,13900,13900,13900,0
|
|
20240809,122700,3762964280,13900,13900,13900,13900,2
|
|
20240809,122600,3762936480,13850,13850,13850,13850,32
|
|
20240809,122500,3762493280,13860,13860,13860,13860,130
|
|
20240809,122400,3760691480,13850,13850,13850,13850,0
|
|
20240809,122300,3760691480,13850,13850,13850,13850,0
|
|
20240809,122200,3760691480,13850,13850,13850,13850,0
|
|
20240809,122100,3760691480,13850,13860,13860,13850,178
|
|
20240809,122000,3758226170,13850,13850,13850,13850,0
|
|
20240809,121900,3758226170,13850,13860,13860,13850,2
|
|
20240809,121800,3758198460,13830,13890,13890,13830,2053
|
|
20240809,121700,3729786280,13890,13890,13890,13890,0
|
|
20240809,121600,3729786280,13890,13890,13890,13890,1
|
|
20240809,121500,3729772390,13890,13890,13890,13890,28
|
|
20240809,121400,3729383470,13880,13880,13880,13880,0
|
|
20240809,121300,3729383470,13880,13880,13880,13880,10
|
|
20240809,121200,3729244670,13880,13880,13880,13880,86
|
|
20240809,121100,3728050990,13880,13880,13880,13880,100
|
|
20240809,121000,3726662990,13850,13850,13850,13850,220
|
|
20240809,120900,3723615990,13850,13850,13850,13850,0
|
|
20240809,120800,3723615990,13850,13850,13850,13850,151
|
|
20240809,120700,3721524640,13850,13850,13850,13850,2
|
|
20240809,120600,3721496940,13850,13850,13850,13850,150
|
|
20240809,120500,3719419440,13850,13850,13850,13850,125
|
|
20240809,120400,3717688190,13880,13890,13890,13880,109
|
|
20240809,120300,3716174860,13890,13890,13890,13890,10
|
|
20240809,120200,3716035960,13880,13880,13880,13880,10
|
|
20240809,120100,3715897160,13850,13850,13850,13850,0
|
|
20240809,120000,3715897160,13850,13850,13850,13850,0
|
|
20240809,115900,3715897160,13850,13850,13850,13850,21
|
|
20240809,115800,3715606310,13840,13880,13880,13840,402
|
|
20240809,115700,3710038030,13860,13860,13860,13860,4
|
|
20240809,115600,3709982590,13880,13870,13880,13860,14
|
|
20240809,115500,3709788520,13880,13880,13880,13880,0
|
|
20240809,115400,3709788520,13880,13880,13880,13880,0
|
|
20240809,115300,3709788520,13880,13880,13880,13880,43
|
|
20240809,115200,3709191680,13880,13880,13880,13880,12
|
|
20240809,115100,3709025120,13890,13910,13920,13890,417
|
|
20240809,115000,3703228350,13900,13900,13900,13900,12
|
|
20240809,114900,3703061550,13920,13920,13920,13920,0
|
|
20240809,114800,3703061550,13920,13940,13940,13920,77
|
|
20240809,114700,3701988920,13940,13950,13950,13940,141
|
|
20240809,114600,3700022360,13940,13950,13950,13940,40
|
|
20240809,114500,3699464450,13950,13950,13950,13950,18
|
|
20240809,114400,3699213350,13940,13940,13940,13940,0
|
|
20240809,114300,3699213350,13940,13990,13990,13940,205
|
|
20240809,114200,3696345650,13990,13940,13990,13940,61
|
|
20240809,114100,3695493140,13940,13930,13940,13930,17
|
|
20240809,114000,3695256320,13930,13930,13930,13930,20
|
|
20240809,113900,3694977720,13930,13930,13930,13930,142
|
|
20240809,113800,3692999660,13930,13930,13930,13930,20
|
|
20240809,113700,3692721060,13930,13930,13930,13930,138
|
|
20240809,113600,3690798720,13930,13930,13930,13930,20
|
|
20240809,113500,3690520120,13930,13940,13940,13930,153
|
|
20240809,113400,3688388760,13940,13960,13960,13940,105
|
|
20240809,113300,3686923060,14030,14030,14030,14030,0
|
|
20240809,113200,3686923060,14030,14030,14030,14030,1
|
|
20240809,113100,3686909030,13940,14050,14050,13940,10
|
|
20240809,113000,3686769080,14050,13940,14050,13940,287
|
|
20240809,112900,3682751040,13930,13920,13930,13920,78
|
|
20240809,112800,3681664610,13920,13920,13920,13920,1
|
|
20240809,112700,3681650690,13850,13830,13850,13830,149
|
|
20240809,112600,3679587060,13820,13830,13840,13820,99
|
|
20240809,112500,3678217970,13840,13870,13870,13840,3217
|
|
20240809,112400,3633654480,13860,13870,13870,13860,612
|
|
20240809,112300,3625166460,13870,13940,13940,13870,178
|
|
20240809,112200,3622692320,13940,13950,13950,13940,27
|
|
20240809,112100,3622315720,13940,13940,13940,13940,53
|
|
20240809,112000,3621576900,13960,13970,13970,13960,164
|
|
20240809,111900,3619287020,14000,14010,14060,14000,401
|
|
20240809,111800,3613665170,14020,14080,14080,14000,226
|
|
20240809,111700,3610500580,14090,14050,14090,14000,674
|
|
20240809,111600,3601022850,14050,14000,14050,13960,1066
|
|
20240809,111500,3586092340,14000,13960,14000,13960,83
|
|
20240809,111400,3584931280,13960,13960,13960,13960,0
|
|
20240809,111300,3584931280,13960,13970,13970,13960,44
|
|
20240809,111200,3584316940,13970,13970,13970,13970,10
|
|
20240809,111100,3584177240,13970,13970,13970,13970,15
|
|
20240809,111000,3583967690,14000,13930,14000,13930,450
|
|
20240809,110900,3577679220,13930,13910,13930,13910,209
|
|
20240809,110800,3574767870,13910,13880,13910,13880,181
|
|
20240809,110700,3572250390,13900,13900,13900,13860,761
|
|
20240809,110600,3561674500,13890,13870,13890,13870,75
|
|
20240809,110500,3560633500,13860,13860,13860,13860,24
|
|
20240809,110400,3560300860,13900,13860,13900,13860,392
|
|
20240809,110300,3554852300,13860,13890,13890,13860,530
|
|
20240809,110200,3547505900,13880,13860,13880,13860,1551
|
|
20240809,110100,3525992460,13870,13870,13870,13870,119
|
|
20240809,110000,3524341930,13880,13880,13880,13870,98
|
|
20240809,105900,3522981770,13880,13910,13920,13880,41
|
|
20240809,105800,3522411500,13910,13900,13910,13900,203
|
|
20240809,105700,3519588880,13900,13900,13900,13900,101
|
|
20240809,105600,3518184980,13900,13900,13900,13900,0
|
|
20240809,105500,3518184980,13900,13910,13910,13900,412
|
|
20240809,105400,3512458170,13900,13900,13920,13900,381
|
|
20240809,105300,3507160730,13900,13880,13900,13850,514
|
|
20240809,105200,3500020630,13850,13880,13880,13850,409
|
|
20240809,105100,3494352710,13900,13860,13900,13770,977
|
|
20240809,105000,3480821420,13860,13890,13890,13860,36
|
|
20240809,104900,3480322240,13890,13900,13900,13890,47
|
|
20240809,104800,3479669250,13910,13880,13910,13880,178
|
|
20240809,104700,3477194990,13890,13860,13890,13860,104
|
|
20240809,104600,3475751680,13840,13890,13890,13830,474
|
|
20240809,104500,3469190070,13840,13860,13880,13840,813
|
|
20240809,104400,3457915100,13850,13790,13850,13790,284
|
|
20240809,104300,3453986840,13770,13770,13790,13750,808
|
|
20240809,104200,3442871890,13770,13780,13790,13770,112
|
|
20240809,104100,3441328980,13760,13830,13830,13760,1141
|
|
20240809,104000,3425580940,13840,13860,13860,13840,778
|
|
20240809,103900,3414808890,13900,13900,13900,13860,2070
|
|
20240809,103800,3386046050,13910,13920,13920,13910,420
|
|
20240809,103700,3380203750,13910,13920,13920,13910,160
|
|
20240809,103600,3377976580,13930,13940,13940,13930,447
|
|
20240809,103500,3371746110,13940,13970,13970,13940,115
|
|
20240809,103400,3370142950,13970,13970,13970,13940,693
|
|
20240809,103300,3360466000,14010,14000,14010,14000,16
|
|
20240809,103200,3360241940,14000,14000,14000,14000,32
|
|
20240809,103100,3359793940,14020,14000,14050,13990,1180
|
|
20240809,103000,3343271770,13990,13990,14010,13990,240
|
|
20240809,102900,3339912770,13990,13930,13990,13930,1739
|
|
20240809,102800,3315686940,13930,13940,13940,13930,556
|
|
20240809,102700,3307937180,13980,13970,13980,13940,80
|
|
20240809,102600,3306821560,13970,14010,14010,13970,699
|
|
20240809,102500,3297048450,13980,14000,14080,13970,518
|
|
20240809,102400,3289798690,14000,14040,14040,14000,512
|
|
20240809,102300,3282615900,14060,14050,14070,14030,327
|
|
20240809,102200,3278020950,14060,14080,14080,14060,147
|
|
20240809,102100,3275953810,14060,14090,14090,14060,719
|
|
20240809,102000,3265832300,14090,14000,14090,14000,356
|
|
20240809,101900,3260838710,14000,13950,14000,13940,1588
|
|
20240809,101800,3238615160,13970,14020,14020,13970,602
|
|
20240809,101700,3230191710,14010,14000,14010,14000,56
|
|
20240809,101600,3229407650,14000,14000,14000,13990,77
|
|
20240809,101500,3228329850,14000,13970,14000,13930,802
|
|
20240809,101400,3217134880,13970,14030,14030,13970,744
|
|
20240809,101300,3206732370,13990,13960,13990,13890,1121
|
|
20240809,101200,3191084470,13960,13880,13960,13850,3187
|
|
20240809,101100,3146780480,13880,13880,13940,13870,654
|
|
20240809,101000,3137702900,13880,14010,14010,13870,1162
|
|
20240809,100900,3121536810,13990,14000,14000,13930,1405
|
|
20240809,100800,3101923760,14000,14080,14080,14000,2309
|
|
20240809,100700,3069528270,14080,14080,14090,14080,213
|
|
20240809,100600,3066528710,14080,14120,14120,14080,1966
|
|
20240809,100500,3038805330,14120,14130,14140,14110,602
|
|
20240809,100400,3030306350,14130,14100,14130,14100,67
|
|
20240809,100300,3029361360,14100,14120,14120,14100,658
|
|
20240809,100200,3020077470,14110,14100,14120,14100,413
|
|
20240809,100100,3014252770,14100,14150,14160,14070,1191
|
|
20240809,100000,2997447870,14150,14250,14250,14150,607
|
|
20240809,095900,2988841120,14260,14150,14260,14150,490
|
|
20240809,095800,2981890030,14150,14250,14250,14150,853
|
|
20240809,095700,2969772630,14250,14260,14300,14250,614
|
|
20240809,095600,2961008880,14300,14310,14330,14260,1570
|
|
20240809,095500,2938549510,14330,14330,14360,14290,2022
|
|
20240809,095400,2909571920,14330,14290,14360,14280,6496
|
|
20240809,095300,2816538860,14290,14240,14290,14240,1825
|
|
20240809,095200,2790492330,14180,14160,14260,14160,1908
|
|
20240809,095100,2763354610,14160,14180,14250,14160,1303
|
|
20240809,095000,2744861140,14260,14270,14270,14110,479
|
|
20240809,094900,2738048890,14270,14160,14280,14160,2040
|
|
20240809,094800,2709101190,14160,14060,14170,14060,222
|
|
20240809,094700,2705968780,14070,14110,14170,14070,1111
|
|
20240809,094600,2690311470,14090,14090,14120,14080,1331
|
|
20240809,094500,2671554070,14090,14200,14200,14080,1871
|
|
20240809,094400,2645162130,14200,14190,14200,14140,189
|
|
20240809,094300,2642482330,14200,14120,14200,14110,537
|
|
20240809,094200,2634884150,14100,14230,14240,14100,1949
|
|
20240809,094100,2607240030,14230,14170,14230,14100,1074
|
|
20240809,094000,2592055460,14110,14150,14180,14090,1643
|
|
20240809,093900,2568854010,14160,14280,14280,14160,1122
|
|
20240809,093800,2552927510,14270,14290,14290,14270,837
|
|
20240809,093700,2540970540,14300,14320,14320,14240,1806
|
|
20240809,093600,2515178300,14320,14230,14330,14230,5712
|
|
20240809,093500,2433498680,14220,14050,14220,14050,4840
|
|
20240809,093400,2364957760,14060,14150,14150,14050,2482
|
|
20240809,093300,2330008260,14090,14180,14190,14080,11447
|
|
20240809,093200,2168201590,14180,14200,14220,14130,5017
|
|
20240809,093100,2097213550,14160,14230,14230,14150,2653
|
|
20240809,093000,2059537250,14240,14200,14240,14140,5659
|
|
20240809,092900,1979258010,14230,14120,14280,14120,12028
|
|
20240809,092800,1808642260,14170,14410,14420,14110,27162
|
|
20240809,092700,1421906780,14410,14530,14540,14200,33176
|
|
20240809,092600,942289680,14460,14460,14460,14460,0
|
|
20240809,092500,942289680,14460,13970,14460,13970,12045
|
|
20240809,092400,771196650,13970,13860,13980,13860,3647
|
|
20240809,092300,720378970,13860,13890,13900,13850,887
|
|
20240809,092200,708082630,13900,13900,13910,13850,2461
|
|
20240809,092100,673894700,13850,13900,13950,13820,1519
|
|
20240809,092000,652778960,13920,13730,13950,13710,3871
|
|
20240809,091900,599218490,13730,13630,13730,13630,2771
|
|
20240809,091800,561284220,13650,13630,13660,13620,2085
|
|
20240809,091700,532843360,13630,13610,13640,13610,1186
|
|
20240809,091600,516686400,13600,13510,13600,13510,676
|
|
20240809,091500,507519620,13580,13610,13630,13580,1429
|
|
20240809,091400,488070000,13610,13550,13610,13550,1949
|
|
20240809,091300,461615900,13550,13470,13550,13450,1017
|
|
20240809,091200,447872140,13450,13470,13470,13450,775
|
|
20240809,091100,437440950,13460,13450,13560,13450,752
|
|
20240809,091000,427287500,13560,13510,13560,13410,3903
|
|
20240809,090900,374638890,13550,13590,13590,13510,1688
|
|
20240809,090800,351800810,13650,13670,13670,13590,119
|
|
20240809,090700,350176720,13670,13620,13670,13580,3641
|
|
20240809,090600,300609740,13630,13650,13650,13600,2230
|
|
20240809,090500,270206410,13620,13550,13690,13540,4290
|
|
20240809,090400,211974440,13550,13480,13570,13480,1659
|
|
20240809,090300,189529090,13470,13410,13620,13360,5179
|
|
20240809,090200,119819170,13410,13340,13440,13320,2189
|
|
20240809,090100,90557410,13350,13330,13460,13300,2470
|
|
20240809,090000,57576050,13310,13150,13310,13150,4365
|