737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,211400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,211300,2766407770,3045,3045,3045,3045,0
|
|
20240813,211200,2766407770,3045,3045,3045,3045,0
|
|
20240813,211100,2766407770,3045,3045,3045,3045,0
|
|
20240813,211000,2766407770,3045,3045,3045,3045,0
|
|
20240813,210900,2766407770,3045,3045,3045,3045,0
|
|
20240813,210800,2766407770,3045,3045,3045,3045,0
|
|
20240813,210700,2766407770,3045,3045,3045,3045,0
|
|
20240813,210600,2766407770,3045,3045,3045,3045,0
|
|
20240813,210500,2766407770,3045,3045,3045,3045,0
|
|
20240813,210400,2766407770,3045,3045,3045,3045,0
|
|
20240813,210300,2766407770,3045,3045,3045,3045,0
|
|
20240813,210200,2766407770,3045,3045,3045,3045,0
|
|
20240813,210100,2766407770,3045,3045,3045,3045,0
|
|
20240813,210000,2766407770,3045,3045,3045,3045,0
|
|
20240813,205900,2766407770,3045,3045,3045,3045,0
|
|
20240813,205800,2766407770,3045,3045,3045,3045,0
|
|
20240813,205700,2766407770,3045,3045,3045,3045,0
|
|
20240813,205600,2766407770,3045,3045,3045,3045,0
|
|
20240813,205500,2766407770,3045,3045,3045,3045,0
|
|
20240813,205400,2766407770,3045,3045,3045,3045,0
|
|
20240813,205300,2766407770,3045,3045,3045,3045,0
|
|
20240813,205200,2766407770,3045,3045,3045,3045,0
|
|
20240813,205100,2766407770,3045,3045,3045,3045,0
|
|
20240813,205000,2766407770,3045,3045,3045,3045,0
|
|
20240813,204900,2766407770,3045,3045,3045,3045,0
|
|
20240813,204800,2766407770,3045,3045,3045,3045,0
|
|
20240813,204700,2766407770,3045,3045,3045,3045,0
|
|
20240813,204600,2766407770,3045,3045,3045,3045,0
|
|
20240813,204500,2766407770,3045,3045,3045,3045,0
|
|
20240813,204400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,204300,2766407770,3045,3045,3045,3045,0
|
|
20240813,204200,2766407770,3045,3045,3045,3045,0
|
|
20240813,204100,2766407770,3045,3045,3045,3045,0
|
|
20240813,204000,2766407770,3045,3045,3045,3045,0
|
|
20240813,203900,2766407770,3045,3045,3045,3045,0
|
|
20240813,203800,2766407770,3045,3045,3045,3045,0
|
|
20240813,203700,2766407770,3045,3045,3045,3045,0
|
|
20240813,203600,2766407770,3045,3045,3045,3045,0
|
|
20240813,203500,2766407770,3045,3045,3045,3045,0
|
|
20240813,203400,2766407770,3045,3045,3045,3045,0
|
|
20240813,203300,2766407770,3045,3045,3045,3045,0
|
|
20240813,203200,2766407770,3045,3045,3045,3045,0
|
|
20240813,203100,2766407770,3045,3045,3045,3045,0
|
|
20240813,203000,2766407770,3045,3045,3045,3045,0
|
|
20240813,202900,2766407770,3045,3045,3045,3045,0
|
|
20240813,202800,2766407770,3045,3045,3045,3045,0
|
|
20240813,202700,2766407770,3045,3045,3045,3045,0
|
|
20240813,202600,2766407770,3045,3045,3045,3045,0
|
|
20240813,202500,2766407770,3045,3045,3045,3045,0
|
|
20240813,202400,2766407770,3045,3045,3045,3045,0
|
|
20240813,202300,2766407770,3045,3045,3045,3045,0
|
|
20240813,202200,2766407770,3045,3045,3045,3045,0
|
|
20240813,202100,2766407770,3045,3045,3045,3045,0
|
|
20240813,202000,2766407770,3045,3045,3045,3045,0
|
|
20240813,201900,2766407770,3045,3045,3045,3045,0
|
|
20240813,201800,2766407770,3045,3045,3045,3045,0
|
|
20240813,201700,2766407770,3045,3045,3045,3045,0
|
|
20240813,201600,2766407770,3045,3045,3045,3045,0
|
|
20240813,201500,2766407770,3045,3045,3045,3045,0
|
|
20240813,201400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,201300,2766407770,3045,3045,3045,3045,0
|
|
20240813,201200,2766407770,3045,3045,3045,3045,0
|
|
20240813,201100,2766407770,3045,3045,3045,3045,0
|
|
20240813,201000,2766407770,3045,3045,3045,3045,0
|
|
20240813,200900,2766407770,3045,3045,3045,3045,0
|
|
20240813,200800,2766407770,3045,3045,3045,3045,0
|
|
20240813,200700,2766407770,3045,3045,3045,3045,0
|
|
20240813,200600,2766407770,3045,3045,3045,3045,0
|
|
20240813,200500,2766407770,3045,3045,3045,3045,0
|
|
20240813,200400,2766407770,3045,3045,3045,3045,0
|
|
20240813,200300,2766407770,3045,3045,3045,3045,0
|
|
20240813,200200,2766407770,3045,3045,3045,3045,0
|
|
20240813,200100,2766407770,3045,3045,3045,3045,0
|
|
20240813,200000,2766407770,3045,3045,3045,3045,0
|
|
20240813,195900,2766407770,3045,3045,3045,3045,0
|
|
20240813,195800,2766407770,3045,3045,3045,3045,0
|
|
20240813,195700,2766407770,3045,3045,3045,3045,0
|
|
20240813,195600,2766407770,3045,3045,3045,3045,0
|
|
20240813,195500,2766407770,3045,3045,3045,3045,0
|
|
20240813,195400,2766407770,3045,3045,3045,3045,0
|
|
20240813,195300,2766407770,3045,3045,3045,3045,0
|
|
20240813,195200,2766407770,3045,3045,3045,3045,0
|
|
20240813,195100,2766407770,3045,3045,3045,3045,0
|
|
20240813,195000,2766407770,3045,3045,3045,3045,0
|
|
20240813,194900,2766407770,3045,3045,3045,3045,0
|
|
20240813,194800,2766407770,3045,3045,3045,3045,0
|
|
20240813,194700,2766407770,3045,3045,3045,3045,0
|
|
20240813,194600,2766407770,3045,3045,3045,3045,0
|
|
20240813,194500,2766407770,3045,3045,3045,3045,0
|
|
20240813,194400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,194300,2766407770,3045,3045,3045,3045,0
|
|
20240813,194200,2766407770,3045,3045,3045,3045,0
|
|
20240813,194100,2766407770,3045,3045,3045,3045,0
|
|
20240813,194000,2766407770,3045,3045,3045,3045,0
|
|
20240813,193900,2766407770,3045,3045,3045,3045,0
|
|
20240813,193800,2766407770,3045,3045,3045,3045,0
|
|
20240813,193700,2766407770,3045,3045,3045,3045,0
|
|
20240813,193600,2766407770,3045,3045,3045,3045,0
|
|
20240813,193500,2766407770,3045,3045,3045,3045,0
|
|
20240813,193400,2766407770,3045,3045,3045,3045,0
|
|
20240813,193300,2766407770,3045,3045,3045,3045,0
|
|
20240813,193200,2766407770,3045,3045,3045,3045,0
|
|
20240813,193100,2766407770,3045,3045,3045,3045,0
|
|
20240813,193000,2766407770,3045,3045,3045,3045,0
|
|
20240813,192900,2766407770,3045,3045,3045,3045,0
|
|
20240813,192800,2766407770,3045,3045,3045,3045,0
|
|
20240813,192700,2766407770,3045,3045,3045,3045,0
|
|
20240813,192600,2766407770,3045,3045,3045,3045,0
|
|
20240813,192500,2766407770,3045,3045,3045,3045,0
|
|
20240813,192400,2766407770,3045,3045,3045,3045,0
|
|
20240813,192300,2766407770,3045,3045,3045,3045,0
|
|
20240813,192200,2766407770,3045,3045,3045,3045,0
|
|
20240813,192100,2766407770,3045,3045,3045,3045,0
|
|
20240813,192000,2766407770,3045,3045,3045,3045,0
|
|
20240813,191900,2766407770,3045,3045,3045,3045,0
|
|
20240813,191800,2766407770,3045,3045,3045,3045,0
|
|
20240813,191700,2766407770,3045,3045,3045,3045,0
|
|
20240813,191600,2766407770,3045,3045,3045,3045,0
|
|
20240813,191500,2766407770,3045,3045,3045,3045,0
|
|
20240813,191400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,191300,2766407770,3045,3045,3045,3045,0
|
|
20240813,191200,2766407770,3045,3045,3045,3045,0
|
|
20240813,191100,2766407770,3045,3045,3045,3045,0
|
|
20240813,191000,2766407770,3045,3045,3045,3045,0
|
|
20240813,190900,2766407770,3045,3045,3045,3045,0
|
|
20240813,190800,2766407770,3045,3045,3045,3045,0
|
|
20240813,190700,2766407770,3045,3045,3045,3045,0
|
|
20240813,190600,2766407770,3045,3045,3045,3045,0
|
|
20240813,190500,2766407770,3045,3045,3045,3045,0
|
|
20240813,190400,2766407770,3045,3045,3045,3045,0
|
|
20240813,190300,2766407770,3045,3045,3045,3045,0
|
|
20240813,190200,2766407770,3045,3045,3045,3045,0
|
|
20240813,190100,2766407770,3045,3045,3045,3045,0
|
|
20240813,190000,2766407770,3045,3045,3045,3045,0
|
|
20240813,185900,2766407770,3045,3045,3045,3045,0
|
|
20240813,185800,2766407770,3045,3045,3045,3045,0
|
|
20240813,185700,2766407770,3045,3045,3045,3045,0
|
|
20240813,185600,2766407770,3045,3045,3045,3045,0
|
|
20240813,185500,2766407770,3045,3045,3045,3045,0
|
|
20240813,185400,2766407770,3045,3045,3045,3045,0
|
|
20240813,185300,2766407770,3045,3045,3045,3045,0
|
|
20240813,185200,2766407770,3045,3045,3045,3045,0
|
|
20240813,185100,2766407770,3045,3045,3045,3045,0
|
|
20240813,185000,2766407770,3045,3045,3045,3045,0
|
|
20240813,184900,2766407770,3045,3045,3045,3045,0
|
|
20240813,184800,2766407770,3045,3045,3045,3045,0
|
|
20240813,184700,2766407770,3045,3045,3045,3045,0
|
|
20240813,184600,2766407770,3045,3045,3045,3045,0
|
|
20240813,184500,2766407770,3045,3045,3045,3045,0
|
|
20240813,184400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,184300,2766407770,3045,3045,3045,3045,0
|
|
20240813,184200,2766407770,3045,3045,3045,3045,0
|
|
20240813,184100,2766407770,3045,3045,3045,3045,0
|
|
20240813,184000,2766407770,3045,3045,3045,3045,0
|
|
20240813,183900,2766407770,3045,3045,3045,3045,0
|
|
20240813,183800,2766407770,3045,3045,3045,3045,0
|
|
20240813,183700,2766407770,3045,3045,3045,3045,0
|
|
20240813,183600,2766407770,3045,3045,3045,3045,0
|
|
20240813,183500,2766407770,3045,3045,3045,3045,0
|
|
20240813,183400,2766407770,3045,3045,3045,3045,0
|
|
20240813,183300,2766407770,3045,3045,3045,3045,0
|
|
20240813,183200,2766407770,3045,3045,3045,3045,0
|
|
20240813,183100,2766407770,3045,3045,3045,3045,0
|
|
20240813,183000,2766407770,3045,3045,3045,3045,0
|
|
20240813,182900,2766407770,3045,3045,3045,3045,0
|
|
20240813,182800,2766407770,3045,3045,3045,3045,0
|
|
20240813,182700,2766407770,3045,3045,3045,3045,0
|
|
20240813,182600,2766407770,3045,3045,3045,3045,0
|
|
20240813,182500,2766407770,3045,3045,3045,3045,0
|
|
20240813,182400,2766407770,3045,3045,3045,3045,0
|
|
20240813,182300,2766407770,3045,3045,3045,3045,0
|
|
20240813,182200,2766407770,3045,3045,3045,3045,0
|
|
20240813,182100,2766407770,3045,3045,3045,3045,0
|
|
20240813,182000,2766407770,3045,3045,3045,3045,0
|
|
20240813,181900,2766407770,3045,3045,3045,3045,0
|
|
20240813,181800,2766407770,3045,3045,3045,3045,0
|
|
20240813,181700,2766407770,3045,3045,3045,3045,0
|
|
20240813,181600,2766407770,3045,3045,3045,3045,0
|
|
20240813,181500,2766407770,3045,3045,3045,3045,0
|
|
20240813,181400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,181300,2766407770,3045,3045,3045,3045,0
|
|
20240813,181200,2766407770,3045,3045,3045,3045,0
|
|
20240813,181100,2766407770,3045,3045,3045,3045,0
|
|
20240813,181000,2766407770,3045,3045,3045,3045,0
|
|
20240813,180900,2766407770,3045,3045,3045,3045,0
|
|
20240813,180800,2766407770,3045,3045,3045,3045,0
|
|
20240813,180700,2766407770,3045,3045,3045,3045,0
|
|
20240813,180600,2766407770,3045,3045,3045,3045,0
|
|
20240813,180500,2766407770,3045,3045,3045,3045,0
|
|
20240813,180400,2766407770,3045,3045,3045,3045,0
|
|
20240813,180300,2766407770,3045,3045,3045,3045,0
|
|
20240813,180200,2766407770,3045,3045,3045,3045,0
|
|
20240813,180100,2766407770,3045,3045,3045,3045,0
|
|
20240813,180000,2766407770,3045,3045,3045,3045,0
|
|
20240813,175900,2766407770,3045,3045,3045,3045,0
|
|
20240813,175800,2766407770,3045,3045,3045,3045,0
|
|
20240813,175700,2766407770,3045,3045,3045,3045,0
|
|
20240813,175600,2766407770,3045,3045,3045,3045,0
|
|
20240813,175500,2766407770,3045,3045,3045,3045,0
|
|
20240813,175400,2766407770,3045,3045,3045,3045,0
|
|
20240813,175300,2766407770,3045,3045,3045,3045,0
|
|
20240813,175200,2766407770,3045,3045,3045,3045,0
|
|
20240813,175100,2766407770,3045,3045,3045,3045,0
|
|
20240813,175000,2766407770,3045,3045,3045,3045,0
|
|
20240813,174900,2766407770,3045,3045,3045,3045,0
|
|
20240813,174800,2766407770,3045,3045,3045,3045,0
|
|
20240813,174700,2766407770,3045,3045,3045,3045,0
|
|
20240813,174600,2766407770,3045,3045,3045,3045,0
|
|
20240813,174500,2766407770,3045,3045,3045,3045,0
|
|
20240813,174400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,174300,2766407770,3045,3045,3045,3045,0
|
|
20240813,174200,2766407770,3045,3045,3045,3045,0
|
|
20240813,174100,2766407770,3045,3045,3045,3045,0
|
|
20240813,174000,2766407770,3045,3045,3045,3045,0
|
|
20240813,173900,2766407770,3045,3045,3045,3045,0
|
|
20240813,173800,2766407770,3045,3045,3045,3045,0
|
|
20240813,173700,2766407770,3045,3045,3045,3045,0
|
|
20240813,173600,2766407770,3045,3045,3045,3045,0
|
|
20240813,173500,2766407770,3045,3045,3045,3045,0
|
|
20240813,173400,2766407770,3045,3045,3045,3045,0
|
|
20240813,173300,2766407770,3045,3045,3045,3045,0
|
|
20240813,173200,2766407770,3045,3045,3045,3045,0
|
|
20240813,173100,2766407770,3045,3045,3045,3045,0
|
|
20240813,173000,2766407770,3045,3045,3045,3045,0
|
|
20240813,172900,2766407770,3045,3045,3045,3045,0
|
|
20240813,172800,2766407770,3045,3045,3045,3045,0
|
|
20240813,172700,2766407770,3045,3045,3045,3045,0
|
|
20240813,172600,2766407770,3045,3045,3045,3045,0
|
|
20240813,172500,2766407770,3045,3045,3045,3045,0
|
|
20240813,172400,2766407770,3045,3045,3045,3045,0
|
|
20240813,172300,2766407770,3045,3045,3045,3045,0
|
|
20240813,172200,2766407770,3045,3045,3045,3045,0
|
|
20240813,172100,2766407770,3045,3045,3045,3045,0
|
|
20240813,172000,2766407770,3045,3045,3045,3045,0
|
|
20240813,171900,2766407770,3045,3045,3045,3045,0
|
|
20240813,171800,2766407770,3045,3045,3045,3045,0
|
|
20240813,171700,2766407770,3045,3045,3045,3045,0
|
|
20240813,171600,2766407770,3045,3045,3045,3045,0
|
|
20240813,171500,2766407770,3045,3045,3045,3045,0
|
|
20240813,171400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,171300,2766407770,3045,3045,3045,3045,0
|
|
20240813,171200,2766407770,3045,3045,3045,3045,0
|
|
20240813,171100,2766407770,3045,3045,3045,3045,0
|
|
20240813,171000,2766407770,3045,3045,3045,3045,0
|
|
20240813,170900,2766407770,3045,3045,3045,3045,0
|
|
20240813,170800,2766407770,3045,3045,3045,3045,0
|
|
20240813,170700,2766407770,3045,3045,3045,3045,0
|
|
20240813,170600,2766407770,3045,3045,3045,3045,0
|
|
20240813,170500,2766407770,3045,3045,3045,3045,0
|
|
20240813,170400,2766407770,3045,3045,3045,3045,0
|
|
20240813,170300,2766407770,3045,3045,3045,3045,0
|
|
20240813,170200,2766407770,3045,3045,3045,3045,0
|
|
20240813,170100,2766407770,3045,3045,3045,3045,0
|
|
20240813,170000,2766407770,3045,3045,3045,3045,0
|
|
20240813,165900,2766407770,3045,3045,3045,3045,0
|
|
20240813,165800,2766407770,3045,3045,3045,3045,0
|
|
20240813,165700,2766407770,3045,3045,3045,3045,0
|
|
20240813,165600,2766407770,3045,3045,3045,3045,0
|
|
20240813,165500,2766407770,3045,3045,3045,3045,0
|
|
20240813,165400,2766407770,3045,3045,3045,3045,0
|
|
20240813,165300,2766407770,3045,3045,3045,3045,0
|
|
20240813,165200,2766407770,3045,3045,3045,3045,0
|
|
20240813,165100,2766407770,3045,3045,3045,3045,0
|
|
20240813,165000,2766407770,3045,3045,3045,3045,0
|
|
20240813,164900,2766407770,3045,3045,3045,3045,0
|
|
20240813,164800,2766407770,3045,3045,3045,3045,0
|
|
20240813,164700,2766407770,3045,3045,3045,3045,0
|
|
20240813,164600,2766407770,3045,3045,3045,3045,0
|
|
20240813,164500,2766407770,3045,3045,3045,3045,0
|
|
20240813,164400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,164300,2766407770,3045,3045,3045,3045,0
|
|
20240813,164200,2766407770,3045,3045,3045,3045,0
|
|
20240813,164100,2766407770,3045,3045,3045,3045,0
|
|
20240813,164000,2766407770,3045,3045,3045,3045,0
|
|
20240813,163900,2766407770,3045,3045,3045,3045,0
|
|
20240813,163800,2766407770,3045,3045,3045,3045,0
|
|
20240813,163700,2766407770,3045,3045,3045,3045,0
|
|
20240813,163600,2766407770,3045,3045,3045,3045,0
|
|
20240813,163500,2766407770,3045,3045,3045,3045,0
|
|
20240813,163400,2766407770,3045,3045,3045,3045,0
|
|
20240813,163300,2766407770,3045,3045,3045,3045,0
|
|
20240813,163200,2766407770,3045,3045,3045,3045,0
|
|
20240813,163100,2766407770,3045,3045,3045,3045,0
|
|
20240813,163000,2766407770,3045,3045,3045,3045,0
|
|
20240813,162900,2766407770,3045,3045,3045,3045,0
|
|
20240813,162800,2766407770,3045,3045,3045,3045,0
|
|
20240813,162700,2766407770,3045,3045,3045,3045,0
|
|
20240813,162600,2766407770,3045,3045,3045,3045,0
|
|
20240813,162500,2766407770,3045,3045,3045,3045,0
|
|
20240813,162400,2766407770,3045,3045,3045,3045,0
|
|
20240813,162300,2766407770,3045,3045,3045,3045,0
|
|
20240813,162200,2766407770,3045,3045,3045,3045,0
|
|
20240813,162100,2766407770,3045,3045,3045,3045,0
|
|
20240813,162000,2766407770,3045,3045,3045,3045,0
|
|
20240813,161900,2766407770,3045,3045,3045,3045,0
|
|
20240813,161800,2766407770,3045,3045,3045,3045,0
|
|
20240813,161700,2766407770,3045,3045,3045,3045,0
|
|
20240813,161600,2766407770,3045,3045,3045,3045,0
|
|
20240813,161500,2766407770,3045,3045,3045,3045,0
|
|
20240813,161400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,161300,2766407770,3045,3045,3045,3045,0
|
|
20240813,161200,2766407770,3045,3045,3045,3045,0
|
|
20240813,161100,2766407770,3045,3045,3045,3045,0
|
|
20240813,161000,2766407770,3045,3045,3045,3045,0
|
|
20240813,160900,2766407770,3045,3045,3045,3045,0
|
|
20240813,160800,2766407770,3045,3045,3045,3045,0
|
|
20240813,160700,2766407770,3045,3045,3045,3045,0
|
|
20240813,160600,2766407770,3045,3045,3045,3045,0
|
|
20240813,160500,2766407770,3045,3045,3045,3045,0
|
|
20240813,160400,2766407770,3045,3045,3045,3045,0
|
|
20240813,160300,2766407770,3045,3045,3045,3045,0
|
|
20240813,160200,2766407770,3045,3045,3045,3045,0
|
|
20240813,160100,2766407770,3045,3045,3045,3045,0
|
|
20240813,160000,2766407770,3045,3045,3045,3045,0
|
|
20240813,155900,2766407770,3045,3045,3045,3045,0
|
|
20240813,155800,2766407770,3045,3045,3045,3045,0
|
|
20240813,155700,2766407770,3045,3045,3045,3045,0
|
|
20240813,155600,2766407770,3045,3045,3045,3045,0
|
|
20240813,155500,2766407770,3045,3045,3045,3045,0
|
|
20240813,155400,2766407770,3045,3045,3045,3045,0
|
|
20240813,155300,2766407770,3045,3045,3045,3045,0
|
|
20240813,155200,2766407770,3045,3045,3045,3045,0
|
|
20240813,155100,2766407770,3045,3045,3045,3045,0
|
|
20240813,155000,2766407770,3045,3045,3045,3045,0
|
|
20240813,154900,2766407770,3045,3045,3045,3045,0
|
|
20240813,154800,2766407770,3045,3045,3045,3045,0
|
|
20240813,154700,2766407770,3045,3045,3045,3045,0
|
|
20240813,154600,2766407770,3045,3045,3045,3045,0
|
|
20240813,154500,2766407770,3045,3045,3045,3045,0
|
|
20240813,154400,2766407770,3045,3045,3045,3045,8232
|
|
20240813,154300,2766407770,3045,3045,3045,3045,0
|
|
20240813,154200,2766407770,3045,3045,3045,3045,0
|
|
20240813,154100,2766407770,3045,3045,3045,3045,0
|
|
20240813,154000,2766407770,3045,3045,3045,3045,0
|
|
20240813,153900,2766407770,3045,3045,3045,3045,0
|
|
20240813,153800,2766407770,3045,3045,3045,3045,0
|
|
20240813,153700,2766407770,3045,3045,3045,3045,0
|
|
20240813,153600,2766407770,3045,3045,3045,3045,0
|
|
20240813,153500,2766407770,3045,3045,3045,3045,0
|
|
20240813,153400,2766407770,3045,3045,3045,3045,0
|
|
20240813,153300,2766407770,3045,3045,3045,3045,0
|
|
20240813,153200,2766407770,3045,3045,3045,3045,0
|
|
20240813,153100,2766407770,3045,3045,3045,3045,0
|
|
20240813,153000,2766407770,3045,3045,3045,3045,8232
|
|
20240813,152900,2741341330,3070,3070,3070,3070,0
|
|
20240813,152800,2741341330,3070,3070,3070,3070,0
|
|
20240813,152700,2741341330,3070,3070,3070,3070,0
|
|
20240813,152600,2741341330,3070,3070,3070,3070,0
|
|
20240813,152500,2741341330,3070,3070,3070,3070,0
|
|
20240813,152400,2741341330,3070,3070,3070,3070,0
|
|
20240813,152300,2741341330,3070,3070,3070,3070,0
|
|
20240813,152200,2741341330,3070,3070,3070,3070,0
|
|
20240813,152100,2741341330,3070,3070,3070,3070,0
|
|
20240813,152000,2741341330,3070,3070,3070,3070,0
|
|
20240813,151900,2741341330,3070,3035,3075,3035,3904
|
|
20240813,151800,2729483245,3035,3040,3040,3035,5749
|
|
20240813,151700,2712025975,3040,3030,3040,3030,2221
|
|
20240813,151600,2705291085,3040,3050,3050,3025,7852
|
|
20240813,151500,2681434745,3045,3050,3050,3045,1908
|
|
20240813,151400,2675618520,3060,3060,3060,3055,273
|
|
20240813,151300,2674783640,3055,3060,3060,3055,1992
|
|
20240813,151200,2668697830,3060,3050,3060,3050,233
|
|
20240813,151100,2667987060,3055,3065,3065,3050,7680
|
|
20240813,151000,2644497910,3070,3080,3080,3070,5512
|
|
20240813,150900,2627561440,3075,3080,3080,3075,31
|
|
20240813,150800,2627466015,3075,3085,3085,3075,1001
|
|
20240813,150700,2624387820,3075,3080,3080,3075,255
|
|
20240813,150600,2623603495,3080,3080,3085,3080,2563
|
|
20240813,150500,2615709445,3085,3085,3085,3085,176
|
|
20240813,150400,2615166485,3085,3085,3085,3085,234
|
|
20240813,150300,2614444595,3085,3090,3090,3085,713
|
|
20240813,150200,2612241430,3095,3085,3095,3085,8
|
|
20240813,150100,2612216720,3085,3085,3090,3080,3106
|
|
20240813,150000,2602636780,3085,3085,3085,3085,251
|
|
20240813,145900,2601862445,3080,3085,3085,3080,13
|
|
20240813,145800,2601822345,3085,3085,3085,3085,1083
|
|
20240813,145700,2598481290,3085,3085,3085,3085,7
|
|
20240813,145600,2598459695,3075,3080,3085,3075,169
|
|
20240813,145500,2597939350,3080,3080,3080,3080,53
|
|
20240813,145400,2597776110,3080,3085,3085,3080,136
|
|
20240813,145300,2597357055,3080,3080,3080,3080,0
|
|
20240813,145200,2597357055,3080,3080,3080,3080,2340
|
|
20240813,145100,2590149855,3085,3085,3085,3085,2406
|
|
20240813,145000,2582727345,3085,3090,3090,3085,305
|
|
20240813,144900,2581784950,3090,3090,3090,3090,5
|
|
20240813,144800,2581769500,3090,3085,3090,3085,5
|
|
20240813,144700,2581754065,3085,3085,3085,3085,358
|
|
20240813,144600,2580649635,3080,3080,3080,3080,0
|
|
20240813,144500,2580649635,3080,3080,3085,3080,47
|
|
20240813,144400,2580504855,3080,3085,3085,3080,207
|
|
20240813,144300,2579866850,3085,3095,3095,3085,400
|
|
20240813,144200,2578630180,3105,3100,3105,3100,384
|
|
20240813,144100,2577438735,3105,3105,3105,3105,4
|
|
20240813,144000,2577426315,3085,3095,3095,3085,630
|
|
20240813,143900,2575482665,3110,3100,3115,3100,517
|
|
20240813,143800,2573875820,3100,3090,3110,3085,1420
|
|
20240813,143700,2569475630,3090,3085,3090,3085,31
|
|
20240813,143600,2569379845,3085,3085,3085,3085,351
|
|
20240813,143500,2568297010,3085,3085,3085,3085,100
|
|
20240813,143400,2567988510,3085,3085,3085,3085,312
|
|
20240813,143300,2567025990,3085,3090,3090,3085,293
|
|
20240813,143200,2566120980,3090,3085,3090,3085,381
|
|
20240813,143100,2564945555,3080,3080,3080,3080,181
|
|
20240813,143000,2564388075,3080,3080,3080,3080,10
|
|
20240813,142900,2564357275,3080,3080,3080,3080,250
|
|
20240813,142800,2563587275,3070,3075,3075,3070,145
|
|
20240813,142700,2563142060,3070,3075,3075,3070,4
|
|
20240813,142600,2563129775,3070,3070,3070,3070,0
|
|
20240813,142500,2563129775,3070,3070,3070,3070,699
|
|
20240813,142400,2560983845,3070,3070,3070,3070,493
|
|
20240813,142300,2559470335,3070,3070,3070,3070,0
|
|
20240813,142200,2559470335,3070,3075,3075,3070,94
|
|
20240813,142100,2559181355,3075,3080,3080,3075,479
|
|
20240813,142000,2557706060,3080,3075,3080,3075,1191
|
|
20240813,141900,2554041350,3075,3080,3080,3075,944
|
|
20240813,141800,2551134045,3075,3075,3075,3075,149
|
|
20240813,141700,2550675870,3075,3065,3075,3065,651
|
|
20240813,141600,2548680545,3065,3060,3065,3060,304
|
|
20240813,141500,2547748805,3060,3060,3060,3060,0
|
|
20240813,141400,2547748805,3060,3060,3060,3060,71
|
|
20240813,141300,2547531545,3060,3060,3060,3060,56
|
|
20240813,141200,2547360185,3060,3060,3060,3060,0
|
|
20240813,141100,2547360185,3060,3060,3060,3060,1
|
|
20240813,141000,2547357125,3045,3060,3060,3045,2204
|
|
20240813,140900,2540627120,3055,3055,3055,3055,210
|
|
20240813,140800,2539985570,3050,3050,3050,3050,50
|
|
20240813,140700,2539833070,3050,3055,3055,3050,117
|
|
20240813,140600,2539476135,3055,3055,3055,3055,0
|
|
20240813,140500,2539476135,3055,3055,3055,3050,161
|
|
20240813,140400,2538984605,3055,3055,3055,3050,972
|
|
20240813,140300,2536019930,3055,3055,3055,3055,200
|
|
20240813,140200,2535408930,3055,3055,3055,3055,300
|
|
20240813,140100,2534492430,3055,3045,3055,3045,335
|
|
20240813,140000,2533472345,3050,3050,3050,3050,190
|
|
20240813,135900,2532892845,3045,3045,3045,3045,0
|
|
20240813,135800,2532892845,3045,3055,3055,3045,687
|
|
20240813,135700,2530798255,3055,3055,3055,3055,11
|
|
20240813,135600,2530764650,3055,3055,3055,3055,0
|
|
20240813,135500,2530764650,3055,3055,3055,3055,3
|
|
20240813,135400,2530755485,3060,3055,3060,3055,200
|
|
20240813,135300,2530143880,3060,3050,3060,3035,512
|
|
20240813,135200,2528588210,3035,3045,3050,3035,531
|
|
20240813,135100,2526975865,3045,3050,3055,3030,2560
|
|
20240813,135000,2519206035,3050,3050,3060,3050,238
|
|
20240813,134900,2518480115,3060,3055,3060,3055,5
|
|
20240813,134800,2518464830,3060,3060,3060,3060,0
|
|
20240813,134700,2518464830,3060,3060,3060,3060,165
|
|
20240813,134600,2517959930,3055,3055,3055,3055,5
|
|
20240813,134500,2517944655,3055,3065,3065,3055,154
|
|
20240813,134400,2517474165,3065,3070,3070,3040,3741
|
|
20240813,134300,2506082145,3055,3055,3055,3055,32
|
|
20240813,134200,2505984385,3055,3055,3055,3055,0
|
|
20240813,134100,2505984385,3055,3055,3055,3055,123
|
|
20240813,134000,2505608620,3055,3050,3055,3050,171
|
|
20240813,133900,2505086570,3050,3070,3070,3050,905
|
|
20240813,133800,2502325555,3070,3070,3070,3070,0
|
|
20240813,133700,2502325555,3070,3060,3070,3060,5
|
|
20240813,133600,2502310215,3060,3060,3060,3060,89
|
|
20240813,133500,2502037875,3060,3050,3060,3050,289
|
|
20240813,133400,2501156385,3050,3080,3080,3050,2427
|
|
20240813,133300,2493753515,3060,3060,3060,3060,1
|
|
20240813,133200,2493750455,3085,3085,3085,3085,0
|
|
20240813,133100,2493750455,3085,3075,3085,3045,6902
|
|
20240813,133000,2472601270,3090,3090,3090,3090,1
|
|
20240813,132900,2472598180,3075,3075,3075,3075,7
|
|
20240813,132800,2472576655,3070,3095,3095,3070,2860
|
|
20240813,132700,2463774475,3095,3095,3095,3095,0
|
|
20240813,132600,2463774475,3095,3095,3095,3095,0
|
|
20240813,132500,2463774475,3095,3085,3095,3085,290
|
|
20240813,132400,2462876935,3085,3095,3095,3085,185
|
|
20240813,132300,2462306010,3095,3095,3095,3095,0
|
|
20240813,132200,2462306010,3095,3090,3095,3090,80
|
|
20240813,132100,2462058560,3100,3100,3100,3100,500
|
|
20240813,132000,2460508560,3100,3085,3100,3085,220
|
|
20240813,131900,2459829830,3075,3085,3085,3075,445
|
|
20240813,131800,2458461410,3085,3085,3085,3085,101
|
|
20240813,131700,2458149825,3075,3080,3080,3070,7713
|
|
20240813,131600,2434430775,3080,3095,3095,3080,2862
|
|
20240813,131500,2425598770,3110,3090,3110,3085,1100
|
|
20240813,131400,2422202120,3085,3100,3100,3085,3002
|
|
20240813,131300,2412910915,3110,3110,3110,3110,100
|
|
20240813,131200,2412599915,3110,3110,3110,3110,303
|
|
20240813,131100,2411657585,3095,3150,3160,3075,3331
|
|
20240813,131000,2401285320,3160,3155,3165,3155,1537
|
|
20240813,130900,2396429505,3150,3140,3160,3140,2220
|
|
20240813,130800,2389434695,3145,3140,3150,3140,2222
|
|
20240813,130700,2382444610,3140,3135,3145,3135,1998
|
|
20240813,130600,2376177830,3135,3115,3135,3115,9090
|
|
20240813,130500,2347751465,3120,3085,3120,3085,3038
|
|
20240813,130400,2338330945,3075,3075,3075,3075,50
|
|
20240813,130300,2338177195,3085,3085,3085,3085,80
|
|
20240813,130200,2337930395,3085,3085,3085,3085,103
|
|
20240813,130100,2337612640,3075,3075,3075,3075,0
|
|
20240813,130000,2337612640,3075,3060,3075,3060,401
|
|
20240813,125900,2336379580,3055,3055,3055,3055,0
|
|
20240813,125800,2336379580,3055,3055,3055,3055,0
|
|
20240813,125700,2336379580,3055,3085,3085,3055,1229
|
|
20240813,125600,2332601225,3090,3075,3090,3075,78
|
|
20240813,125500,2332360715,3075,3080,3080,3075,125
|
|
20240813,125400,2331976215,3080,3090,3090,3080,2274
|
|
20240813,125300,2324952555,3080,3070,3080,3070,2830
|
|
20240813,125200,2316237165,3060,3060,3060,3060,0
|
|
20240813,125100,2316237165,3060,3065,3070,3060,90
|
|
20240813,125000,2315961125,3065,3060,3065,3060,340
|
|
20240813,124900,2314919580,3060,3065,3065,3060,314
|
|
20240813,124800,2313958650,3065,3055,3065,3050,262
|
|
20240813,124700,2313158815,3050,3090,3090,3050,299
|
|
20240813,124600,2312241240,3090,3090,3090,3090,1102
|
|
20240813,124500,2308836060,3090,3090,3090,3090,11879
|
|
20240813,124400,2272129950,3090,3060,3090,3060,6381
|
|
20240813,124300,2252469680,3050,3040,3060,3040,730
|
|
20240813,124200,2250246745,3040,3045,3045,3040,200
|
|
20240813,124100,2249638620,3050,3045,3050,3045,594
|
|
20240813,124000,2247829885,3050,3050,3050,3050,574
|
|
20240813,123900,2246079185,3055,3055,3055,3055,26
|
|
20240813,123800,2245999755,3050,3055,3055,3050,173
|
|
20240813,123700,2245471840,3055,3065,3065,3055,803
|
|
20240813,123600,2243018525,3065,3075,3075,3065,2445
|
|
20240813,123500,2235521160,3070,3070,3075,3070,322
|
|
20240813,123400,2234532120,3065,3065,3065,3065,49
|
|
20240813,123300,2234381935,3065,3065,3065,3065,500
|
|
20240813,123200,2232849435,3065,3060,3065,3060,50
|
|
20240813,123100,2232696400,3060,3065,3070,3060,701
|
|
20240813,123000,2230547125,3065,3065,3065,3065,747
|
|
20240813,122900,2228257570,3065,3070,3070,3065,53
|
|
20240813,122800,2228095110,3065,3065,3065,3065,900
|
|
20240813,122700,2225336610,3065,3055,3065,3055,1546
|
|
20240813,122600,2220604530,3060,3060,3060,3060,80
|
|
20240813,122500,2220359730,3060,3055,3060,3055,1068
|
|
20240813,122400,2217095240,3050,3050,3055,3050,110
|
|
20240813,122300,2216759705,3045,3045,3045,3045,0
|
|
20240813,122200,2216759705,3045,3050,3050,3045,299
|
|
20240813,122100,2215849200,3050,3050,3050,3050,613
|
|
20240813,122000,2213979550,3040,3040,3040,3040,0
|
|
20240813,121900,2213979550,3040,3040,3040,3040,100
|
|
20240813,121800,2213675550,3040,3040,3040,3040,104
|
|
20240813,121700,2213359390,3040,3040,3040,3040,391
|
|
20240813,121600,2212170750,3040,3040,3040,3040,212
|
|
20240813,121500,2211526270,3035,3035,3040,3035,472
|
|
20240813,121400,2210093250,3030,3030,3035,3030,356
|
|
20240813,121300,2209013815,3030,3025,3030,3020,984
|
|
20240813,121200,2206038385,3030,3010,3030,3010,169
|
|
20240813,121100,2205529315,3030,3030,3030,3005,3
|
|
20240813,121000,2205520250,3030,3000,3035,3000,362
|
|
20240813,120900,2204432315,3000,3040,3060,3000,1269
|
|
20240813,120800,2200597985,3045,3075,3075,3045,438
|
|
20240813,120700,2199259700,3080,3045,3090,3040,6082
|
|
20240813,120600,2180555135,3050,3020,3050,3020,6010
|
|
20240813,120500,2162276710,3015,3010,3025,3010,997
|
|
20240813,120400,2159270025,3010,3010,3010,3010,9
|
|
20240813,120300,2159242935,3010,2995,3010,2995,4371
|
|
20240813,120200,2146093725,2990,2970,2990,2970,1320
|
|
20240813,120100,2142164595,2965,2980,2980,2965,201
|
|
20240813,120000,2141565630,2980,2965,2980,2965,2461
|
|
20240813,115900,2134236615,2980,2985,2985,2965,24
|
|
20240813,115800,2134165285,2960,2960,2990,2960,788
|
|
20240813,115700,2131828870,2970,2970,2970,2955,6452
|
|
20240813,115600,2112714015,2975,2990,2990,2970,3680
|
|
20240813,115500,2101745390,2990,2990,3000,2990,1309
|
|
20240813,115400,2097825470,2990,3005,3005,2990,18261
|
|
20240813,115300,2043009365,3005,3015,3015,3005,2876
|
|
20240813,115200,2034347735,3015,3015,3015,3015,5
|
|
20240813,115100,2034332660,3015,3015,3015,3015,0
|
|
20240813,115000,2034332660,3015,3015,3015,3015,259
|
|
20240813,114900,2033551775,3015,3015,3015,3015,0
|
|
20240813,114800,2033551775,3015,3015,3015,3015,150
|
|
20240813,114700,2033099525,3015,3015,3015,3015,86
|
|
20240813,114600,2032840235,3015,3040,3040,3015,412
|
|
20240813,114500,2031594950,3045,3045,3045,3040,13
|
|
20240813,114400,2031555390,3045,3025,3045,3025,321
|
|
20240813,114300,2030579765,3025,3010,3025,3010,1465
|
|
20240813,114200,2026166155,3010,3010,3010,3010,59
|
|
20240813,114100,2025988565,3010,3010,3010,3010,964
|
|
20240813,114000,2023086925,3010,3015,3015,3005,1396
|
|
20240813,113900,2018883200,3010,3010,3015,3010,383
|
|
20240813,113800,2017730330,3010,3015,3015,3010,1114
|
|
20240813,113700,2014374150,3010,3015,3015,3010,438
|
|
20240813,113600,2013053800,3015,3020,3020,3015,1394
|
|
20240813,113500,2008849235,3025,3025,3025,3025,2
|
|
20240813,113400,2008843185,3025,3020,3025,3020,283
|
|
20240813,113300,2007987980,3020,3020,3020,3020,0
|
|
20240813,113200,2007987980,3020,3020,3020,3015,809
|
|
20240813,113100,2005545035,3010,3020,3020,3010,170
|
|
20240813,113000,2005032895,3020,3025,3025,3010,262
|
|
20240813,112900,2004244210,3025,3015,3025,3010,2309
|
|
20240813,112800,1997289360,3015,3030,3030,3015,2672
|
|
20240813,112700,1989213165,3030,3030,3030,3030,720
|
|
20240813,112600,1987031565,3055,3030,3055,3025,861
|
|
20240813,112500,1984424255,3050,3035,3050,3030,663
|
|
20240813,112400,1982411995,3035,3050,3050,3030,2011
|
|
20240813,112300,1976313680,3050,3050,3055,3045,1925
|
|
20240813,112200,1970443355,3050,3055,3055,3045,170
|
|
20240813,112100,1969925255,3055,3045,3055,3025,412
|
|
20240813,112000,1968671145,3045,3045,3045,3045,24
|
|
20240813,111900,1968598065,3025,3030,3045,3025,6153
|
|
20240813,111800,1949960740,3045,3025,3045,3025,2073
|
|
20240813,111700,1943685925,3025,3025,3025,3025,131
|
|
20240813,111600,1943289650,3035,3035,3035,3020,673
|
|
20240813,111500,1941250835,3030,3030,3030,3015,2905
|
|
20240813,111400,1932448700,3030,3030,3030,3015,478
|
|
20240813,111300,1931005120,3040,3010,3040,3010,507
|
|
20240813,111200,1929473375,3010,3020,3020,3010,4731
|
|
20240813,111100,1915219640,3015,3025,3025,3015,2815
|
|
20240813,111000,1906723320,3025,3025,3025,3020,1067
|
|
20240813,110900,1903498960,3025,3035,3040,3025,701
|
|
20240813,110800,1901377370,3025,3030,3030,3025,2699
|
|
20240813,110700,1893212160,3025,3030,3035,3020,520
|
|
20240813,110600,1891638465,3020,3035,3035,3020,719
|
|
20240813,110500,1889459285,3045,3045,3045,3035,925
|
|
20240813,110400,1886647950,3035,3035,3045,3020,3445
|
|
20240813,110300,1876201015,3035,3045,3045,3025,3167
|
|
20240813,110200,1866612275,3035,3040,3045,3035,725
|
|
20240813,110100,1864409455,3045,3060,3060,3040,406
|
|
20240813,110000,1863169930,3065,3050,3065,3025,6445
|
|
20240813,105900,1843593855,3065,3050,3065,3050,2563
|
|
20240813,105800,1835745000,3050,3055,3055,3050,964
|
|
20240813,105700,1832804750,3055,3055,3055,3050,1006
|
|
20240813,105600,1829733225,3060,3060,3060,3050,38
|
|
20240813,105500,1829617165,3050,3060,3060,3050,103
|
|
20240813,105400,1829302005,3060,3060,3060,3060,11
|
|
20240813,105300,1829268345,3050,3060,3065,3050,547
|
|
20240813,105200,1827595905,3060,3060,3060,3060,442
|
|
20240813,105100,1826243385,3055,3060,3060,3045,751
|
|
20240813,105000,1823950555,3055,3060,3065,3040,3581
|
|
20240813,104900,1813039470,3065,3080,3080,3065,1853
|
|
20240813,104800,1807347350,3080,3085,3085,3080,195
|
|
20240813,104700,1806746285,3095,3095,3095,3080,108
|
|
20240813,104600,1806412210,3095,3080,3100,3080,351
|
|
20240813,104500,1805327850,3080,3080,3080,3080,501
|
|
20240813,104400,1803784770,3090,3085,3090,3070,5956
|
|
20240813,104300,1785486700,3085,3080,3090,3080,152
|
|
20240813,104200,1785017780,3085,3070,3085,3070,2211
|
|
20240813,104100,1778226775,3065,3075,3075,3065,631
|
|
20240813,104000,1776288990,3075,3095,3095,3070,2339
|
|
20240813,103900,1769108160,3070,3075,3080,3070,1059
|
|
20240813,103800,1765850810,3075,3100,3100,3070,6285
|
|
20240813,103700,1746427865,3110,3085,3110,3085,1695
|
|
20240813,103600,1741189845,3095,3100,3115,3090,4595
|
|
20240813,103500,1726970355,3115,3075,3120,3075,6017
|
|
20240813,103400,1708391940,3075,3035,3075,3035,9789
|
|
20240813,103300,1678647115,3065,3100,3100,3025,19103
|
|
20240813,103200,1620187785,3095,3110,3110,3095,2010
|
|
20240813,103100,1613961590,3110,3105,3110,3100,3236
|
|
20240813,103000,1603928880,3095,3135,3150,3095,7459
|
|
20240813,102900,1580742565,3165,3125,3205,3110,6846
|
|
20240813,102800,1559178920,3130,3120,3130,3115,325
|
|
20240813,102700,1558164315,3120,3100,3125,3100,10455
|
|
20240813,102600,1525699425,3105,3105,3105,3105,0
|
|
20240813,102500,1525699425,3105,3105,3105,3105,0
|
|
20240813,102400,1525699425,3105,3110,3110,3105,3572
|
|
20240813,102300,1514608335,3110,3125,3125,3110,5952
|
|
20240813,102200,1496069540,3130,3125,3135,3120,268
|
|
20240813,102100,1495231995,3130,3140,3145,3130,2305
|
|
20240813,102000,1488016860,3145,3140,3145,3130,1238
|
|
20240813,101900,1484137920,3140,3140,3140,3140,90
|
|
20240813,101800,1483855320,3130,3140,3140,3130,500
|
|
20240813,101700,1482289420,3140,3130,3140,3130,255
|
|
20240813,101600,1481489460,3130,3130,3130,3130,1223
|
|
20240813,101500,1477661470,3130,3125,3130,3125,512
|
|
20240813,101400,1476061460,3125,3130,3130,3120,5566
|
|
20240813,101300,1458684465,3130,3130,3130,3125,1405
|
|
20240813,101200,1454290125,3130,3130,3130,3125,988
|
|
20240813,101100,1451198410,3120,3125,3125,3115,2258
|
|
20240813,101000,1444152640,3125,3135,3135,3125,4117
|
|
20240813,100900,1431263350,3140,3140,3140,3140,549
|
|
20240813,100800,1429539490,3140,3140,3140,3135,2359
|
|
20240813,100700,1422138910,3140,3150,3150,3140,4499
|
|
20240813,100600,1408000575,3150,3150,3160,3150,1271
|
|
20240813,100500,1403991270,3150,3155,3155,3150,11434
|
|
20240813,100400,1367948415,3155,3175,3175,3155,13683
|
|
20240813,100300,1324663200,3180,3175,3180,3175,353
|
|
20240813,100200,1323542340,3175,3175,3175,3175,195
|
|
20240813,100100,1322923215,3170,3175,3175,3170,358
|
|
20240813,100000,1321787025,3175,3180,3180,3165,1737
|
|
20240813,095900,1316274980,3170,3165,3170,3165,447
|
|
20240813,095800,1314858750,3170,3185,3185,3170,8038
|
|
20240813,095700,1289337245,3185,3190,3190,3185,2427
|
|
20240813,095600,1281597235,3190,3200,3200,3190,1372
|
|
20240813,095500,1277219555,3190,3200,3200,3190,22
|
|
20240813,095400,1277149365,3210,3190,3210,3185,1000
|
|
20240813,095300,1273961305,3190,3190,3190,3190,225
|
|
20240813,095200,1273243555,3190,3185,3190,3185,268
|
|
20240813,095100,1272389920,3185,3185,3190,3185,164
|
|
20240813,095000,1271867425,3185,3215,3215,3185,2281
|
|
20240813,094900,1264590575,3200,3200,3215,3200,801
|
|
20240813,094800,1262022860,3200,3225,3235,3200,915
|
|
20240813,094700,1259083155,3235,3235,3240,3225,641
|
|
20240813,094600,1257009560,3230,3220,3230,3220,948
|
|
20240813,094500,1253951735,3225,3195,3225,3195,2256
|
|
20240813,094400,1246713995,3200,3175,3200,3175,625
|
|
20240813,094300,1244722055,3185,3180,3185,3170,909
|
|
20240813,094200,1241836455,3175,3175,3185,3175,627
|
|
20240813,094100,1239842290,3185,3180,3190,3170,2660
|
|
20240813,094000,1231391825,3175,3185,3185,3170,6851
|
|
20240813,093900,1209639250,3180,3185,3185,3180,2467
|
|
20240813,093800,1201793280,3185,3190,3190,3185,1138
|
|
20240813,093700,1198166135,3190,3185,3190,3180,4518
|
|
20240813,093600,1183796075,3180,3190,3190,3180,979
|
|
20240813,093500,1180680385,3190,3180,3190,3180,715
|
|
20240813,093400,1178406505,3180,3185,3185,3180,638
|
|
20240813,093300,1176377605,3180,3180,3190,3175,1104
|
|
20240813,093200,1172866160,3190,3195,3205,3180,11083
|
|
20240813,093100,1137599375,3205,3200,3205,3190,3324
|
|
20240813,093000,1126988795,3200,3245,3245,3200,2754
|
|
20240813,092900,1118168540,3245,3245,3255,3195,2570
|
|
20240813,092800,1109912785,3245,3230,3245,3230,1739
|
|
20240813,092700,1104277870,3245,3245,3245,3245,0
|
|
20240813,092600,1104277870,3245,3245,3255,3245,11492
|
|
20240813,092500,1066921740,3240,3190,3240,3185,5388
|
|
20240813,092400,1049670290,3190,3190,3190,3180,965
|
|
20240813,092300,1046593450,3195,3195,3195,3180,3141
|
|
20240813,092200,1036588640,3185,3185,3200,3185,2212
|
|
20240813,092100,1029528535,3185,3190,3195,3175,3987
|
|
20240813,092000,1016854410,3200,3220,3220,3180,14661
|
|
20240813,091900,970011780,3210,3215,3220,3200,4758
|
|
20240813,091800,954749960,3210,3205,3215,3200,876
|
|
20240813,091700,951940145,3205,3235,3235,3205,18154
|
|
20240813,091600,893614700,3230,3250,3255,3230,12372
|
|
20240813,091500,853559150,3250,3250,3255,3245,380
|
|
20240813,091400,852324755,3250,3250,3280,3240,5951
|
|
20240813,091300,832917055,3250,3215,3255,3215,3368
|
|
20240813,091200,822015840,3215,3215,3225,3215,629
|
|
20240813,091100,819993260,3215,3250,3250,3215,4412
|
|
20240813,091000,805729850,3250,3250,3260,3250,11151
|
|
20240813,090900,769480525,3250,3215,3290,3215,9362
|
|
20240813,090800,739124660,3215,3210,3225,3195,6657
|
|
20240813,090700,717744375,3205,3210,3210,3185,10624
|
|
20240813,090600,683754250,3205,3270,3270,3200,22116
|
|
20240813,090500,612245050,3265,3270,3330,3250,20839
|
|
20240813,090400,543965065,3250,3255,3270,3240,9092
|
|
20240813,090300,514420660,3265,3170,3270,3170,21093
|
|
20240813,090200,446253300,3165,3295,3295,3160,71662
|
|
20240813,090100,215784975,3290,3380,3405,3290,27821
|
|
20240813,090000,122259085,3380,3445,3465,3375,35250
|