737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,211400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,211300,1370588000,3235,3235,3235,3235,0
|
|
20240819,211200,1370588000,3235,3235,3235,3235,0
|
|
20240819,211100,1370588000,3235,3235,3235,3235,0
|
|
20240819,211000,1370588000,3235,3235,3235,3235,0
|
|
20240819,210900,1370588000,3235,3235,3235,3235,0
|
|
20240819,210800,1370588000,3235,3235,3235,3235,0
|
|
20240819,210700,1370588000,3235,3235,3235,3235,0
|
|
20240819,210600,1370588000,3235,3235,3235,3235,0
|
|
20240819,210500,1370588000,3235,3235,3235,3235,0
|
|
20240819,210400,1370588000,3235,3235,3235,3235,0
|
|
20240819,210300,1370588000,3235,3235,3235,3235,0
|
|
20240819,210200,1370588000,3235,3235,3235,3235,0
|
|
20240819,210100,1370588000,3235,3235,3235,3235,0
|
|
20240819,210000,1370588000,3235,3235,3235,3235,0
|
|
20240819,205900,1370588000,3235,3235,3235,3235,0
|
|
20240819,205800,1370588000,3235,3235,3235,3235,0
|
|
20240819,205700,1370588000,3235,3235,3235,3235,0
|
|
20240819,205600,1370588000,3235,3235,3235,3235,0
|
|
20240819,205500,1370588000,3235,3235,3235,3235,0
|
|
20240819,205400,1370588000,3235,3235,3235,3235,0
|
|
20240819,205300,1370588000,3235,3235,3235,3235,0
|
|
20240819,205200,1370588000,3235,3235,3235,3235,0
|
|
20240819,205100,1370588000,3235,3235,3235,3235,0
|
|
20240819,205000,1370588000,3235,3235,3235,3235,0
|
|
20240819,204900,1370588000,3235,3235,3235,3235,0
|
|
20240819,204800,1370588000,3235,3235,3235,3235,0
|
|
20240819,204700,1370588000,3235,3235,3235,3235,0
|
|
20240819,204600,1370588000,3235,3235,3235,3235,0
|
|
20240819,204500,1370588000,3235,3235,3235,3235,0
|
|
20240819,204400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,204300,1370588000,3235,3235,3235,3235,0
|
|
20240819,204200,1370588000,3235,3235,3235,3235,0
|
|
20240819,204100,1370588000,3235,3235,3235,3235,0
|
|
20240819,204000,1370588000,3235,3235,3235,3235,0
|
|
20240819,203900,1370588000,3235,3235,3235,3235,0
|
|
20240819,203800,1370588000,3235,3235,3235,3235,0
|
|
20240819,203700,1370588000,3235,3235,3235,3235,0
|
|
20240819,203600,1370588000,3235,3235,3235,3235,0
|
|
20240819,203500,1370588000,3235,3235,3235,3235,0
|
|
20240819,203400,1370588000,3235,3235,3235,3235,0
|
|
20240819,203300,1370588000,3235,3235,3235,3235,0
|
|
20240819,203200,1370588000,3235,3235,3235,3235,0
|
|
20240819,203100,1370588000,3235,3235,3235,3235,0
|
|
20240819,203000,1370588000,3235,3235,3235,3235,0
|
|
20240819,202900,1370588000,3235,3235,3235,3235,0
|
|
20240819,202800,1370588000,3235,3235,3235,3235,0
|
|
20240819,202700,1370588000,3235,3235,3235,3235,0
|
|
20240819,202600,1370588000,3235,3235,3235,3235,0
|
|
20240819,202500,1370588000,3235,3235,3235,3235,0
|
|
20240819,202400,1370588000,3235,3235,3235,3235,0
|
|
20240819,202300,1370588000,3235,3235,3235,3235,0
|
|
20240819,202200,1370588000,3235,3235,3235,3235,0
|
|
20240819,202100,1370588000,3235,3235,3235,3235,0
|
|
20240819,202000,1370588000,3235,3235,3235,3235,0
|
|
20240819,201900,1370588000,3235,3235,3235,3235,0
|
|
20240819,201800,1370588000,3235,3235,3235,3235,0
|
|
20240819,201700,1370588000,3235,3235,3235,3235,0
|
|
20240819,201600,1370588000,3235,3235,3235,3235,0
|
|
20240819,201500,1370588000,3235,3235,3235,3235,0
|
|
20240819,201400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,201300,1370588000,3235,3235,3235,3235,0
|
|
20240819,201200,1370588000,3235,3235,3235,3235,0
|
|
20240819,201100,1370588000,3235,3235,3235,3235,0
|
|
20240819,201000,1370588000,3235,3235,3235,3235,0
|
|
20240819,200900,1370588000,3235,3235,3235,3235,0
|
|
20240819,200800,1370588000,3235,3235,3235,3235,0
|
|
20240819,200700,1370588000,3235,3235,3235,3235,0
|
|
20240819,200600,1370588000,3235,3235,3235,3235,0
|
|
20240819,200500,1370588000,3235,3235,3235,3235,0
|
|
20240819,200400,1370588000,3235,3235,3235,3235,0
|
|
20240819,200300,1370588000,3235,3235,3235,3235,0
|
|
20240819,200200,1370588000,3235,3235,3235,3235,0
|
|
20240819,200100,1370588000,3235,3235,3235,3235,0
|
|
20240819,200000,1370588000,3235,3235,3235,3235,0
|
|
20240819,195900,1370588000,3235,3235,3235,3235,0
|
|
20240819,195800,1370588000,3235,3235,3235,3235,0
|
|
20240819,195700,1370588000,3235,3235,3235,3235,0
|
|
20240819,195600,1370588000,3235,3235,3235,3235,0
|
|
20240819,195500,1370588000,3235,3235,3235,3235,0
|
|
20240819,195400,1370588000,3235,3235,3235,3235,0
|
|
20240819,195300,1370588000,3235,3235,3235,3235,0
|
|
20240819,195200,1370588000,3235,3235,3235,3235,0
|
|
20240819,195100,1370588000,3235,3235,3235,3235,0
|
|
20240819,195000,1370588000,3235,3235,3235,3235,0
|
|
20240819,194900,1370588000,3235,3235,3235,3235,0
|
|
20240819,194800,1370588000,3235,3235,3235,3235,0
|
|
20240819,194700,1370588000,3235,3235,3235,3235,0
|
|
20240819,194600,1370588000,3235,3235,3235,3235,0
|
|
20240819,194500,1370588000,3235,3235,3235,3235,0
|
|
20240819,194400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,194300,1370588000,3235,3235,3235,3235,0
|
|
20240819,194200,1370588000,3235,3235,3235,3235,0
|
|
20240819,194100,1370588000,3235,3235,3235,3235,0
|
|
20240819,194000,1370588000,3235,3235,3235,3235,0
|
|
20240819,193900,1370588000,3235,3235,3235,3235,0
|
|
20240819,193800,1370588000,3235,3235,3235,3235,0
|
|
20240819,193700,1370588000,3235,3235,3235,3235,0
|
|
20240819,193600,1370588000,3235,3235,3235,3235,0
|
|
20240819,193500,1370588000,3235,3235,3235,3235,0
|
|
20240819,193400,1370588000,3235,3235,3235,3235,0
|
|
20240819,193300,1370588000,3235,3235,3235,3235,0
|
|
20240819,193200,1370588000,3235,3235,3235,3235,0
|
|
20240819,193100,1370588000,3235,3235,3235,3235,0
|
|
20240819,193000,1370588000,3235,3235,3235,3235,0
|
|
20240819,192900,1370588000,3235,3235,3235,3235,0
|
|
20240819,192800,1370588000,3235,3235,3235,3235,0
|
|
20240819,192700,1370588000,3235,3235,3235,3235,0
|
|
20240819,192600,1370588000,3235,3235,3235,3235,0
|
|
20240819,192500,1370588000,3235,3235,3235,3235,0
|
|
20240819,192400,1370588000,3235,3235,3235,3235,0
|
|
20240819,192300,1370588000,3235,3235,3235,3235,0
|
|
20240819,192200,1370588000,3235,3235,3235,3235,0
|
|
20240819,192100,1370588000,3235,3235,3235,3235,0
|
|
20240819,192000,1370588000,3235,3235,3235,3235,0
|
|
20240819,191900,1370588000,3235,3235,3235,3235,0
|
|
20240819,191800,1370588000,3235,3235,3235,3235,0
|
|
20240819,191700,1370588000,3235,3235,3235,3235,0
|
|
20240819,191600,1370588000,3235,3235,3235,3235,0
|
|
20240819,191500,1370588000,3235,3235,3235,3235,0
|
|
20240819,191400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,191300,1370588000,3235,3235,3235,3235,0
|
|
20240819,191200,1370588000,3235,3235,3235,3235,0
|
|
20240819,191100,1370588000,3235,3235,3235,3235,0
|
|
20240819,191000,1370588000,3235,3235,3235,3235,0
|
|
20240819,190900,1370588000,3235,3235,3235,3235,0
|
|
20240819,190800,1370588000,3235,3235,3235,3235,0
|
|
20240819,190700,1370588000,3235,3235,3235,3235,0
|
|
20240819,190600,1370588000,3235,3235,3235,3235,0
|
|
20240819,190500,1370588000,3235,3235,3235,3235,0
|
|
20240819,190400,1370588000,3235,3235,3235,3235,0
|
|
20240819,190300,1370588000,3235,3235,3235,3235,0
|
|
20240819,190200,1370588000,3235,3235,3235,3235,0
|
|
20240819,190100,1370588000,3235,3235,3235,3235,0
|
|
20240819,190000,1370588000,3235,3235,3235,3235,0
|
|
20240819,185900,1370588000,3235,3235,3235,3235,0
|
|
20240819,185800,1370588000,3235,3235,3235,3235,0
|
|
20240819,185700,1370588000,3235,3235,3235,3235,0
|
|
20240819,185600,1370588000,3235,3235,3235,3235,0
|
|
20240819,185500,1370588000,3235,3235,3235,3235,0
|
|
20240819,185400,1370588000,3235,3235,3235,3235,0
|
|
20240819,185300,1370588000,3235,3235,3235,3235,0
|
|
20240819,185200,1370588000,3235,3235,3235,3235,0
|
|
20240819,185100,1370588000,3235,3235,3235,3235,0
|
|
20240819,185000,1370588000,3235,3235,3235,3235,0
|
|
20240819,184900,1370588000,3235,3235,3235,3235,0
|
|
20240819,184800,1370588000,3235,3235,3235,3235,0
|
|
20240819,184700,1370588000,3235,3235,3235,3235,0
|
|
20240819,184600,1370588000,3235,3235,3235,3235,0
|
|
20240819,184500,1370588000,3235,3235,3235,3235,0
|
|
20240819,184400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,184300,1370588000,3235,3235,3235,3235,0
|
|
20240819,184200,1370588000,3235,3235,3235,3235,0
|
|
20240819,184100,1370588000,3235,3235,3235,3235,0
|
|
20240819,184000,1370588000,3235,3235,3235,3235,0
|
|
20240819,183900,1370588000,3235,3235,3235,3235,0
|
|
20240819,183800,1370588000,3235,3235,3235,3235,0
|
|
20240819,183700,1370588000,3235,3235,3235,3235,0
|
|
20240819,183600,1370588000,3235,3235,3235,3235,0
|
|
20240819,183500,1370588000,3235,3235,3235,3235,0
|
|
20240819,183400,1370588000,3235,3235,3235,3235,0
|
|
20240819,183300,1370588000,3235,3235,3235,3235,0
|
|
20240819,183200,1370588000,3235,3235,3235,3235,0
|
|
20240819,183100,1370588000,3235,3235,3235,3235,0
|
|
20240819,183000,1370588000,3235,3235,3235,3235,0
|
|
20240819,182900,1370588000,3235,3235,3235,3235,0
|
|
20240819,182800,1370588000,3235,3235,3235,3235,0
|
|
20240819,182700,1370588000,3235,3235,3235,3235,0
|
|
20240819,182600,1370588000,3235,3235,3235,3235,0
|
|
20240819,182500,1370588000,3235,3235,3235,3235,0
|
|
20240819,182400,1370588000,3235,3235,3235,3235,0
|
|
20240819,182300,1370588000,3235,3235,3235,3235,0
|
|
20240819,182200,1370588000,3235,3235,3235,3235,0
|
|
20240819,182100,1370588000,3235,3235,3235,3235,0
|
|
20240819,182000,1370588000,3235,3235,3235,3235,0
|
|
20240819,181900,1370588000,3235,3235,3235,3235,0
|
|
20240819,181800,1370588000,3235,3235,3235,3235,0
|
|
20240819,181700,1370588000,3235,3235,3235,3235,0
|
|
20240819,181600,1370588000,3235,3235,3235,3235,0
|
|
20240819,181500,1370588000,3235,3235,3235,3235,0
|
|
20240819,181400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,181300,1370588000,3235,3235,3235,3235,0
|
|
20240819,181200,1370588000,3235,3235,3235,3235,0
|
|
20240819,181100,1370588000,3235,3235,3235,3235,0
|
|
20240819,181000,1370588000,3235,3235,3235,3235,0
|
|
20240819,180900,1370588000,3235,3235,3235,3235,0
|
|
20240819,180800,1370588000,3235,3235,3235,3235,0
|
|
20240819,180700,1370588000,3235,3235,3235,3235,0
|
|
20240819,180600,1370588000,3235,3235,3235,3235,0
|
|
20240819,180500,1370588000,3235,3235,3235,3235,0
|
|
20240819,180400,1370588000,3235,3235,3235,3235,0
|
|
20240819,180300,1370588000,3235,3235,3235,3235,0
|
|
20240819,180200,1370588000,3235,3235,3235,3235,0
|
|
20240819,180100,1370588000,3235,3235,3235,3235,0
|
|
20240819,180000,1370588000,3235,3235,3235,3235,0
|
|
20240819,175900,1370588000,3235,3235,3235,3235,0
|
|
20240819,175800,1370588000,3235,3235,3235,3235,0
|
|
20240819,175700,1370588000,3235,3235,3235,3235,0
|
|
20240819,175600,1370588000,3235,3235,3235,3235,0
|
|
20240819,175500,1370588000,3235,3235,3235,3235,0
|
|
20240819,175400,1370588000,3235,3235,3235,3235,0
|
|
20240819,175300,1370588000,3235,3235,3235,3235,0
|
|
20240819,175200,1370588000,3235,3235,3235,3235,0
|
|
20240819,175100,1370588000,3235,3235,3235,3235,0
|
|
20240819,175000,1370588000,3235,3235,3235,3235,0
|
|
20240819,174900,1370588000,3235,3235,3235,3235,0
|
|
20240819,174800,1370588000,3235,3235,3235,3235,0
|
|
20240819,174700,1370588000,3235,3235,3235,3235,0
|
|
20240819,174600,1370588000,3235,3235,3235,3235,0
|
|
20240819,174500,1370588000,3235,3235,3235,3235,0
|
|
20240819,174400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,174300,1370588000,3235,3235,3235,3235,0
|
|
20240819,174200,1370588000,3235,3235,3235,3235,0
|
|
20240819,174100,1370588000,3235,3235,3235,3235,0
|
|
20240819,174000,1370588000,3235,3235,3235,3235,0
|
|
20240819,173900,1370588000,3235,3235,3235,3235,0
|
|
20240819,173800,1370588000,3235,3235,3235,3235,0
|
|
20240819,173700,1370588000,3235,3235,3235,3235,0
|
|
20240819,173600,1370588000,3235,3235,3235,3235,0
|
|
20240819,173500,1370588000,3235,3235,3235,3235,0
|
|
20240819,173400,1370588000,3235,3235,3235,3235,0
|
|
20240819,173300,1370588000,3235,3235,3235,3235,0
|
|
20240819,173200,1370588000,3235,3235,3235,3235,0
|
|
20240819,173100,1370588000,3235,3235,3235,3235,0
|
|
20240819,173000,1370588000,3235,3235,3235,3235,0
|
|
20240819,172900,1370588000,3235,3235,3235,3235,0
|
|
20240819,172800,1370588000,3235,3235,3235,3235,0
|
|
20240819,172700,1370588000,3235,3235,3235,3235,0
|
|
20240819,172600,1370588000,3235,3235,3235,3235,0
|
|
20240819,172500,1370588000,3235,3235,3235,3235,0
|
|
20240819,172400,1370588000,3235,3235,3235,3235,0
|
|
20240819,172300,1370588000,3235,3235,3235,3235,0
|
|
20240819,172200,1370588000,3235,3235,3235,3235,0
|
|
20240819,172100,1370588000,3235,3235,3235,3235,0
|
|
20240819,172000,1370588000,3235,3235,3235,3235,0
|
|
20240819,171900,1370588000,3235,3235,3235,3235,0
|
|
20240819,171800,1370588000,3235,3235,3235,3235,0
|
|
20240819,171700,1370588000,3235,3235,3235,3235,0
|
|
20240819,171600,1370588000,3235,3235,3235,3235,0
|
|
20240819,171500,1370588000,3235,3235,3235,3235,0
|
|
20240819,171400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,171300,1370588000,3235,3235,3235,3235,0
|
|
20240819,171200,1370588000,3235,3235,3235,3235,0
|
|
20240819,171100,1370588000,3235,3235,3235,3235,0
|
|
20240819,171000,1370588000,3235,3235,3235,3235,0
|
|
20240819,170900,1370588000,3235,3235,3235,3235,0
|
|
20240819,170800,1370588000,3235,3235,3235,3235,0
|
|
20240819,170700,1370588000,3235,3235,3235,3235,0
|
|
20240819,170600,1370588000,3235,3235,3235,3235,0
|
|
20240819,170500,1370588000,3235,3235,3235,3235,0
|
|
20240819,170400,1370588000,3235,3235,3235,3235,0
|
|
20240819,170300,1370588000,3235,3235,3235,3235,0
|
|
20240819,170200,1370588000,3235,3235,3235,3235,0
|
|
20240819,170100,1370588000,3235,3235,3235,3235,0
|
|
20240819,170000,1370588000,3235,3235,3235,3235,0
|
|
20240819,165900,1370588000,3235,3235,3235,3235,0
|
|
20240819,165800,1370588000,3235,3235,3235,3235,0
|
|
20240819,165700,1370588000,3235,3235,3235,3235,0
|
|
20240819,165600,1370588000,3235,3235,3235,3235,0
|
|
20240819,165500,1370588000,3235,3235,3235,3235,0
|
|
20240819,165400,1370588000,3235,3235,3235,3235,0
|
|
20240819,165300,1370588000,3235,3235,3235,3235,0
|
|
20240819,165200,1370588000,3235,3235,3235,3235,0
|
|
20240819,165100,1370588000,3235,3235,3235,3235,0
|
|
20240819,165000,1370588000,3235,3235,3235,3235,0
|
|
20240819,164900,1370588000,3235,3235,3235,3235,0
|
|
20240819,164800,1370588000,3235,3235,3235,3235,0
|
|
20240819,164700,1370588000,3235,3235,3235,3235,0
|
|
20240819,164600,1370588000,3235,3235,3235,3235,0
|
|
20240819,164500,1370588000,3235,3235,3235,3235,0
|
|
20240819,164400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,164300,1370588000,3235,3235,3235,3235,0
|
|
20240819,164200,1370588000,3235,3235,3235,3235,0
|
|
20240819,164100,1370588000,3235,3235,3235,3235,0
|
|
20240819,164000,1370588000,3235,3235,3235,3235,0
|
|
20240819,163900,1370588000,3235,3235,3235,3235,0
|
|
20240819,163800,1370588000,3235,3235,3235,3235,0
|
|
20240819,163700,1370588000,3235,3235,3235,3235,0
|
|
20240819,163600,1370588000,3235,3235,3235,3235,0
|
|
20240819,163500,1370588000,3235,3235,3235,3235,0
|
|
20240819,163400,1370588000,3235,3235,3235,3235,0
|
|
20240819,163300,1370588000,3235,3235,3235,3235,0
|
|
20240819,163200,1370588000,3235,3235,3235,3235,0
|
|
20240819,163100,1370588000,3235,3235,3235,3235,0
|
|
20240819,163000,1370588000,3235,3235,3235,3235,0
|
|
20240819,162900,1370588000,3235,3235,3235,3235,0
|
|
20240819,162800,1370588000,3235,3235,3235,3235,0
|
|
20240819,162700,1370588000,3235,3235,3235,3235,0
|
|
20240819,162600,1370588000,3235,3235,3235,3235,0
|
|
20240819,162500,1370588000,3235,3235,3235,3235,0
|
|
20240819,162400,1370588000,3235,3235,3235,3235,0
|
|
20240819,162300,1370588000,3235,3235,3235,3235,0
|
|
20240819,162200,1370588000,3235,3235,3235,3235,0
|
|
20240819,162100,1370588000,3235,3235,3235,3235,0
|
|
20240819,162000,1370588000,3235,3235,3235,3235,0
|
|
20240819,161900,1370588000,3235,3235,3235,3235,0
|
|
20240819,161800,1370588000,3235,3235,3235,3235,0
|
|
20240819,161700,1370588000,3235,3235,3235,3235,0
|
|
20240819,161600,1370588000,3235,3235,3235,3235,0
|
|
20240819,161500,1370588000,3235,3235,3235,3235,0
|
|
20240819,161400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,161300,1370588000,3235,3235,3235,3235,0
|
|
20240819,161200,1370588000,3235,3235,3235,3235,0
|
|
20240819,161100,1370588000,3235,3235,3235,3235,0
|
|
20240819,161000,1370588000,3235,3235,3235,3235,0
|
|
20240819,160900,1370588000,3235,3235,3235,3235,0
|
|
20240819,160800,1370588000,3235,3235,3235,3235,0
|
|
20240819,160700,1370588000,3235,3235,3235,3235,0
|
|
20240819,160600,1370588000,3235,3235,3235,3235,0
|
|
20240819,160500,1370588000,3235,3235,3235,3235,0
|
|
20240819,160400,1370588000,3235,3235,3235,3235,0
|
|
20240819,160300,1370588000,3235,3235,3235,3235,0
|
|
20240819,160200,1370588000,3235,3235,3235,3235,0
|
|
20240819,160100,1370588000,3235,3235,3235,3235,0
|
|
20240819,160000,1370588000,3235,3235,3235,3235,0
|
|
20240819,155900,1370588000,3235,3235,3235,3235,0
|
|
20240819,155800,1370588000,3235,3235,3235,3235,0
|
|
20240819,155700,1370588000,3235,3235,3235,3235,0
|
|
20240819,155600,1370588000,3235,3235,3235,3235,0
|
|
20240819,155500,1370588000,3235,3235,3235,3235,0
|
|
20240819,155400,1370588000,3235,3235,3235,3235,0
|
|
20240819,155300,1370588000,3235,3235,3235,3235,0
|
|
20240819,155200,1370588000,3235,3235,3235,3235,0
|
|
20240819,155100,1370588000,3235,3235,3235,3235,0
|
|
20240819,155000,1370588000,3235,3235,3235,3235,0
|
|
20240819,154900,1370588000,3235,3235,3235,3235,0
|
|
20240819,154800,1370588000,3235,3235,3235,3235,0
|
|
20240819,154700,1370588000,3235,3235,3235,3235,0
|
|
20240819,154600,1370588000,3235,3235,3235,3235,0
|
|
20240819,154500,1370588000,3235,3235,3235,3235,0
|
|
20240819,154400,1370588000,3235,3235,3235,3235,2815
|
|
20240819,154300,1370588000,3235,3235,3235,3235,0
|
|
20240819,154200,1370588000,3235,3235,3235,3235,0
|
|
20240819,154100,1370588000,3235,3235,3235,3235,0
|
|
20240819,154000,1370588000,3235,3235,3235,3235,0
|
|
20240819,153900,1370588000,3235,3235,3235,3235,0
|
|
20240819,153800,1370588000,3235,3235,3235,3235,0
|
|
20240819,153700,1370588000,3235,3235,3235,3235,0
|
|
20240819,153600,1370588000,3235,3235,3235,3235,0
|
|
20240819,153500,1370588000,3235,3235,3235,3235,0
|
|
20240819,153400,1370588000,3235,3235,3235,3235,0
|
|
20240819,153300,1370588000,3235,3235,3235,3235,0
|
|
20240819,153200,1370588000,3235,3235,3235,3235,0
|
|
20240819,153100,1370588000,3235,3235,3235,3235,0
|
|
20240819,153000,1370588000,3235,3235,3235,3235,2815
|
|
20240819,152900,1361481475,3240,3240,3240,3240,0
|
|
20240819,152800,1361481475,3240,3240,3240,3240,0
|
|
20240819,152700,1361481475,3240,3240,3240,3240,0
|
|
20240819,152600,1361481475,3240,3240,3240,3240,0
|
|
20240819,152500,1361481475,3240,3240,3240,3240,0
|
|
20240819,152400,1361481475,3240,3240,3240,3240,0
|
|
20240819,152300,1361481475,3240,3240,3240,3240,0
|
|
20240819,152200,1361481475,3240,3240,3240,3240,0
|
|
20240819,152100,1361481475,3240,3240,3240,3240,0
|
|
20240819,152000,1361481475,3240,3240,3240,3240,0
|
|
20240819,151900,1361481475,3240,3240,3240,3235,102
|
|
20240819,151800,1361151050,3240,3235,3240,3235,1049
|
|
20240819,151700,1357757415,3235,3235,3235,3235,13
|
|
20240819,151600,1357715360,3235,3220,3235,3220,502
|
|
20240819,151500,1356098780,3220,3220,3220,3220,370
|
|
20240819,151400,1354907380,3220,3220,3220,3220,403
|
|
20240819,151300,1353609720,3225,3220,3225,3220,865
|
|
20240819,151200,1350823585,3225,3225,3225,3225,0
|
|
20240819,151100,1350823585,3225,3225,3225,3225,1145
|
|
20240819,151000,1347130960,3225,3225,3225,3225,350
|
|
20240819,150900,1346002210,3225,3230,3235,3225,794
|
|
20240819,150800,1343440270,3235,3235,3240,3235,2216
|
|
20240819,150700,1336271465,3240,3245,3245,3240,3927
|
|
20240819,150600,1323543140,3245,3245,3245,3245,1764
|
|
20240819,150500,1317818960,3245,3255,3255,3245,56
|
|
20240819,150400,1317637190,3245,3245,3245,3245,241
|
|
20240819,150300,1316855145,3255,3255,3255,3255,191
|
|
20240819,150200,1316233440,3255,3255,3255,3255,333
|
|
20240819,150100,1315149525,3260,3260,3260,3260,100
|
|
20240819,150000,1314823525,3260,3260,3260,3260,100
|
|
20240819,145900,1314497525,3260,3260,3260,3260,2000
|
|
20240819,145800,1307977525,3260,3260,3260,3260,1000
|
|
20240819,145700,1304717525,3260,3255,3260,3255,5100
|
|
20240819,145600,1288116525,3255,3255,3255,3255,408
|
|
20240819,145500,1286788485,3235,3255,3255,3235,803
|
|
20240819,145400,1284174740,3250,3240,3250,3240,1999
|
|
20240819,145300,1277685000,3240,3245,3250,3240,937
|
|
20240819,145200,1274646455,3250,3250,3250,3250,0
|
|
20240819,145100,1274646455,3250,3255,3255,3250,881
|
|
20240819,145000,1271782295,3255,3255,3255,3255,151
|
|
20240819,144900,1271290790,3260,3255,3260,3255,2
|
|
20240819,144800,1271284275,3255,3260,3260,3255,550
|
|
20240819,144700,1269491525,3265,3270,3270,3255,3
|
|
20240819,144600,1269481735,3250,3250,3250,3250,51
|
|
20240819,144500,1269315985,3250,3270,3270,3250,351
|
|
20240819,144400,1268168935,3270,3260,3270,3260,738
|
|
20240819,144300,1265760555,3265,3265,3270,3265,2000
|
|
20240819,144200,1259228055,3260,3260,3260,3260,0
|
|
20240819,144100,1259228055,3260,3250,3265,3250,1566
|
|
20240819,144000,1254123450,3270,3270,3270,3270,0
|
|
20240819,143900,1254123450,3270,3270,3270,3270,1
|
|
20240819,143800,1254120180,3270,3270,3270,3270,37
|
|
20240819,143700,1253999190,3250,3250,3275,3250,405
|
|
20240819,143600,1252680440,3280,3240,3280,3240,219
|
|
20240819,143500,1251962680,3275,3275,3275,3245,1102
|
|
20240819,143400,1248360410,3270,3275,3275,3270,550
|
|
20240819,143300,1246561660,3275,3215,3275,3215,8768
|
|
20240819,143200,1217907665,3215,3215,3215,3215,223
|
|
20240819,143100,1217190720,3215,3215,3215,3215,0
|
|
20240819,143000,1217190720,3215,3215,3215,3215,137
|
|
20240819,142900,1216750265,3210,3215,3215,3210,305
|
|
20240819,142800,1215770135,3215,3225,3225,3215,4011
|
|
20240819,142700,1202870860,3225,3230,3230,3225,170
|
|
20240819,142600,1202322240,3230,3230,3230,3230,55
|
|
20240819,142500,1202144590,3230,3230,3230,3230,682
|
|
20240819,142400,1199941730,3225,3230,3230,3225,126
|
|
20240819,142300,1199534910,3230,3260,3260,3230,418
|
|
20240819,142200,1198182775,3260,3260,3260,3260,55
|
|
20240819,142100,1198003475,3260,3240,3260,3235,962
|
|
20240819,142000,1194884605,3240,3245,3245,3240,247
|
|
20240819,141900,1194083305,3245,3260,3260,3245,808
|
|
20240819,141800,1191458440,3260,3250,3260,3250,871
|
|
20240819,141700,1188627660,3245,3250,3250,3245,669
|
|
20240819,141600,1186453460,3250,3250,3260,3250,524
|
|
20240819,141500,1184750030,3250,3250,3250,3250,43
|
|
20240819,141400,1184610280,3250,3260,3260,3250,4197
|
|
20240819,141300,1170960705,3260,3260,3260,3255,966
|
|
20240819,141200,1167812695,3260,3260,3260,3260,15
|
|
20240819,141100,1167763795,3260,3280,3280,3260,55
|
|
20240819,141000,1167583415,3280,3275,3280,3260,1044
|
|
20240819,140900,1164179230,3280,3275,3280,3260,5481
|
|
20240819,140800,1146300895,3275,3275,3275,3275,53
|
|
20240819,140700,1146127320,3275,3280,3280,3275,4027
|
|
20240819,140600,1132937150,3280,3275,3280,3275,876
|
|
20240819,140500,1130063875,3275,3275,3275,3275,0
|
|
20240819,140400,1130063875,3275,3290,3290,3275,135
|
|
20240819,140300,1129621360,3290,3290,3290,3290,34
|
|
20240819,140200,1129509500,3275,3285,3285,3275,2448
|
|
20240819,140100,1121483380,3285,3290,3290,3285,655
|
|
20240819,140000,1119331360,3290,3285,3290,3285,530
|
|
20240819,135900,1117589185,3275,3275,3285,3270,972
|
|
20240819,135800,1114406410,3290,3290,3290,3290,132
|
|
20240819,135700,1113972130,3295,3295,3295,3295,0
|
|
20240819,135600,1113972130,3295,3295,3295,3295,2
|
|
20240819,135500,1113965540,3275,3275,3275,3275,0
|
|
20240819,135400,1113965540,3275,3295,3295,3275,681
|
|
20240819,135300,1111732615,3295,3295,3295,3295,0
|
|
20240819,135200,1111732615,3295,3295,3295,3295,32
|
|
20240819,135100,1111627175,3280,3280,3280,3280,200
|
|
20240819,135000,1110971175,3290,3280,3290,3280,489
|
|
20240819,134900,1109363320,3280,3280,3280,3280,5
|
|
20240819,134800,1109346920,3280,3280,3280,3280,28
|
|
20240819,134700,1109255080,3285,3290,3290,3285,275
|
|
20240819,134600,1108351470,3285,3290,3290,3285,48
|
|
20240819,134500,1108193690,3290,3300,3300,3290,681
|
|
20240819,134400,1105952630,3300,3300,3300,3300,224
|
|
20240819,134300,1105213430,3300,3300,3300,3300,101
|
|
20240819,134200,1104880130,3310,3300,3310,3300,387
|
|
20240819,134100,1103602030,3300,3300,3300,3300,1438
|
|
20240819,134000,1098856630,3300,3300,3300,3300,36
|
|
20240819,133900,1098737830,3285,3285,3285,3285,29
|
|
20240819,133800,1098642565,3285,3285,3300,3285,181
|
|
20240819,133700,1098047935,3285,3290,3290,3285,453
|
|
20240819,133600,1096558960,3290,3305,3305,3290,3781
|
|
20240819,133500,1084081190,3310,3310,3310,3310,0
|
|
20240819,133400,1084081190,3310,3310,3310,3310,298
|
|
20240819,133300,1083094810,3315,3320,3320,3315,884
|
|
20240819,133200,1080163375,3315,3315,3320,3300,984
|
|
20240819,133100,1076897640,3315,3310,3315,3310,803
|
|
20240819,133000,1074235945,3315,3315,3315,3295,53
|
|
20240819,132900,1074060270,3310,3310,3310,3300,3456
|
|
20240819,132800,1062624910,3310,3290,3310,3290,400
|
|
20240819,132700,1061307690,3285,3280,3290,3280,1718
|
|
20240819,132600,1055669040,3280,3310,3315,3280,2025
|
|
20240819,132500,1049005960,3315,3310,3335,3310,2442
|
|
20240819,132400,1040886005,3310,3330,3340,3310,3964
|
|
20240819,132300,1027696425,3325,3265,3325,3265,18726
|
|
20240819,132200,965938250,3265,3260,3265,3260,649
|
|
20240819,132100,963822500,3260,3260,3260,3260,1119
|
|
20240819,132000,960174560,3260,3260,3260,3260,10
|
|
20240819,131900,960141960,3270,3270,3270,3270,111
|
|
20240819,131800,959778990,3265,3240,3275,3240,9546
|
|
20240819,131700,928728695,3240,3240,3240,3240,3
|
|
20240819,131600,928718975,3245,3245,3245,3245,0
|
|
20240819,131500,928718975,3245,3245,3245,3245,3
|
|
20240819,131400,928709240,3220,3240,3240,3220,4552
|
|
20240819,131300,914040160,3240,3240,3240,3240,22
|
|
20240819,131200,913968880,3240,3240,3240,3240,286
|
|
20240819,131100,913042240,3240,3240,3240,3240,0
|
|
20240819,131000,913042240,3240,3240,3240,3240,0
|
|
20240819,130900,913042240,3240,3240,3240,3240,1500
|
|
20240819,130800,908182240,3240,3240,3240,3240,2
|
|
20240819,130700,908175760,3240,3240,3240,3240,1
|
|
20240819,130600,908172520,3240,3240,3240,3240,254
|
|
20240819,130500,907349560,3240,3240,3240,3240,400
|
|
20240819,130400,906053560,3240,3220,3240,3215,3453
|
|
20240819,130300,894943200,3220,3220,3220,3220,3911
|
|
20240819,130200,882349780,3220,3235,3235,3220,1007
|
|
20240819,130100,879092165,3235,3235,3235,3235,304
|
|
20240819,130000,878108725,3230,3230,3230,3230,0
|
|
20240819,125900,878108725,3230,3230,3230,3230,627
|
|
20240819,125800,876083515,3230,3230,3230,3230,1
|
|
20240819,125700,876080285,3230,3240,3240,3230,331
|
|
20240819,125600,875009385,3235,3235,3235,3235,292
|
|
20240819,125500,874064765,3235,3235,3235,3235,288
|
|
20240819,125400,873133085,3235,3220,3235,3220,5475
|
|
20240819,125300,855502985,3220,3220,3220,3220,0
|
|
20240819,125200,855502985,3220,3230,3230,3215,1468
|
|
20240819,125100,850766965,3230,3235,3235,3230,46
|
|
20240819,125000,850618370,3240,3240,3240,3240,0
|
|
20240819,124900,850618370,3240,3240,3240,3240,0
|
|
20240819,124800,850618370,3240,3240,3240,3240,0
|
|
20240819,124700,850618370,3240,3240,3240,3240,51
|
|
20240819,124600,850453130,3240,3240,3240,3240,37
|
|
20240819,124500,850333250,3245,3240,3245,3240,520
|
|
20240819,124400,848648350,3240,3240,3240,3240,232
|
|
20240819,124300,847896670,3240,3240,3240,3240,100
|
|
20240819,124200,847572670,3235,3235,3235,3235,15
|
|
20240819,124100,847524145,3235,3235,3235,3235,0
|
|
20240819,124000,847524145,3235,3235,3235,3215,2006
|
|
20240819,123900,841052990,3240,3240,3240,3240,300
|
|
20240819,123800,840080990,3235,3225,3235,3225,528
|
|
20240819,123700,838374505,3225,3225,3225,3225,20
|
|
20240819,123600,838310005,3230,3230,3230,3230,13
|
|
20240819,123500,838268015,3230,3230,3230,3230,0
|
|
20240819,123400,838268015,3230,3230,3230,3230,0
|
|
20240819,123300,838268015,3230,3230,3230,3215,1305
|
|
20240819,123200,834061230,3215,3220,3230,3215,518
|
|
20240819,123100,832393460,3220,3230,3235,3220,858
|
|
20240819,123000,829619850,3235,3235,3235,3235,500
|
|
20240819,122900,828002350,3235,3235,3235,3235,5
|
|
20240819,122800,827986175,3235,3235,3235,3235,0
|
|
20240819,122700,827986175,3235,3235,3235,3235,886
|
|
20240819,122600,825119965,3235,3235,3235,3235,0
|
|
20240819,122500,825119965,3235,3230,3235,3230,136
|
|
20240819,122400,824680680,3230,3220,3230,3220,3967
|
|
20240819,122300,811883595,3215,3215,3215,3215,11
|
|
20240819,122200,811848230,3225,3225,3225,3225,30
|
|
20240819,122100,811751480,3225,3220,3225,3220,433
|
|
20240819,122000,810357215,3230,3230,3230,3220,4037
|
|
20240819,121900,797354105,3225,3225,3225,3225,28
|
|
20240819,121800,797263805,3225,3225,3225,3225,420
|
|
20240819,121700,795909305,3220,3220,3225,3220,12
|
|
20240819,121600,795870660,3220,3220,3220,3220,1
|
|
20240819,121500,795867440,3225,3225,3225,3225,0
|
|
20240819,121400,795867440,3225,3225,3225,3225,3
|
|
20240819,121300,795857765,3225,3225,3225,3225,62
|
|
20240819,121200,795657815,3225,3225,3225,3225,1630
|
|
20240819,121100,790401065,3225,3225,3225,3225,0
|
|
20240819,121000,790401065,3225,3225,3225,3225,314
|
|
20240819,120900,789388415,3230,3230,3230,3230,149
|
|
20240819,120800,788907145,3235,3235,3235,3235,0
|
|
20240819,120700,788907145,3235,3235,3235,3235,0
|
|
20240819,120600,788907145,3235,3235,3235,3235,0
|
|
20240819,120500,788907145,3235,3235,3235,3235,1949
|
|
20240819,120400,782602130,3235,3235,3235,3235,0
|
|
20240819,120300,782602130,3235,3245,3245,3235,414
|
|
20240819,120200,781258710,3245,3245,3245,3245,3
|
|
20240819,120100,781248975,3245,3240,3245,3240,11
|
|
20240819,120000,781213330,3235,3245,3245,3235,203
|
|
20240819,115900,780556615,3245,3245,3245,3245,202
|
|
20240819,115800,779901125,3245,3235,3245,3235,101
|
|
20240819,115700,779574380,3235,3235,3235,3235,100
|
|
20240819,115600,779250880,3245,3245,3245,3245,200
|
|
20240819,115500,778601880,3230,3235,3245,3230,1180
|
|
20240819,115400,774790455,3230,3245,3245,3230,384
|
|
20240819,115300,773544420,3245,3245,3245,3245,0
|
|
20240819,115200,773544420,3245,3245,3245,3245,0
|
|
20240819,115100,773544420,3245,3230,3245,3230,2
|
|
20240819,115000,773537945,3230,3235,3235,3230,820
|
|
20240819,114900,770888810,3245,3245,3245,3245,0
|
|
20240819,114800,770888810,3245,3245,3245,3245,2
|
|
20240819,114700,770882320,3235,3235,3235,3235,0
|
|
20240819,114600,770882320,3235,3235,3235,3235,448
|
|
20240819,114500,769433040,3245,3240,3245,3235,1516
|
|
20240819,114400,764523385,3240,3240,3240,3240,0
|
|
20240819,114300,764523385,3240,3240,3240,3240,572
|
|
20240819,114200,762670105,3235,3245,3250,3235,1015
|
|
20240819,114100,759379935,3250,3250,3250,3250,38
|
|
20240819,114000,759256435,3250,3250,3250,3250,0
|
|
20240819,113900,759256435,3250,3250,3250,3250,1114
|
|
20240819,113800,755635935,3250,3250,3255,3250,363
|
|
20240819,113700,754455685,3250,3255,3255,3250,501
|
|
20240819,113600,752827430,3255,3255,3255,3255,0
|
|
20240819,113500,752827430,3255,3255,3255,3245,252
|
|
20240819,113400,752009610,3255,3255,3255,3255,6
|
|
20240819,113300,751990080,3255,3255,3255,3255,1
|
|
20240819,113200,751986825,3255,3255,3255,3255,0
|
|
20240819,113100,751986825,3255,3260,3265,3255,21
|
|
20240819,113000,751918415,3245,3255,3260,3245,435
|
|
20240819,112900,750503325,3255,3255,3255,3255,20
|
|
20240819,112800,750438225,3255,3250,3255,3250,34
|
|
20240819,112700,750327710,3250,3250,3250,3250,0
|
|
20240819,112600,750327710,3250,3255,3255,3250,13
|
|
20240819,112500,750285445,3235,3235,3235,3235,0
|
|
20240819,112400,750285445,3235,3240,3240,3235,155
|
|
20240819,112300,749784015,3240,3240,3240,3240,148
|
|
20240819,112200,749304495,3265,3260,3265,3260,154
|
|
20240819,112100,748802450,3260,3240,3260,3235,222
|
|
20240819,112000,748082965,3240,3260,3260,3240,129
|
|
20240819,111900,747663005,3265,3265,3265,3265,0
|
|
20240819,111800,747663005,3265,3260,3265,3260,313
|
|
20240819,111700,746642575,3260,3260,3260,3260,70
|
|
20240819,111600,746414375,3240,3255,3255,3240,383
|
|
20240819,111500,745172825,3255,3245,3255,3235,1622
|
|
20240819,111400,739922615,3260,3260,3260,3260,10
|
|
20240819,111300,739890015,3235,3240,3240,3235,895
|
|
20240819,111200,736992485,3240,3240,3240,3240,1
|
|
20240819,111100,736989245,3230,3230,3230,3230,0
|
|
20240819,111000,736989245,3230,3255,3255,3230,1001
|
|
20240819,110900,733743795,3255,3255,3255,3255,309
|
|
20240819,110800,732738000,3265,3270,3270,3265,40
|
|
20240819,110700,732607300,3270,3270,3270,3255,1216
|
|
20240819,110600,728638315,3270,3280,3280,3270,878
|
|
20240819,110500,725766195,3280,3275,3280,3275,674
|
|
20240819,110400,723557805,3275,3265,3280,3265,244
|
|
20240819,110300,722760265,3265,3265,3265,3265,132
|
|
20240819,110200,722329285,3265,3265,3265,3265,247
|
|
20240819,110100,721522830,3265,3270,3270,3265,210
|
|
20240819,110000,720837130,3275,3270,3275,3270,1769
|
|
20240819,105900,715046300,3275,3250,3275,3250,4151
|
|
20240819,105800,701509550,3250,3245,3250,3245,1030
|
|
20240819,105700,698162480,3240,3245,3245,3240,32
|
|
20240819,105600,698058690,3240,3240,3240,3240,1985
|
|
20240819,105500,691627290,3235,3240,3240,3235,760
|
|
20240819,105400,689168480,3240,3240,3240,3240,2
|
|
20240819,105300,689162000,3225,3230,3230,3225,10
|
|
20240819,105200,689129735,3225,3225,3225,3225,306
|
|
20240819,105100,688142885,3225,3245,3245,3225,7
|
|
20240819,105000,688120290,3225,3225,3245,3225,32
|
|
20240819,104900,688016935,3240,3240,3245,3240,61
|
|
20240819,104800,687819290,3220,3220,3220,3220,50
|
|
20240819,104700,687658290,3250,3240,3255,3205,3720
|
|
20240819,104600,675621005,3235,3230,3235,3230,891
|
|
20240819,104500,672740900,3230,3230,3230,3230,127
|
|
20240819,104400,672330690,3235,3235,3235,3230,664
|
|
20240819,104300,670183385,3235,3230,3235,3230,1335
|
|
20240819,104200,665871310,3235,3215,3235,3215,7585
|
|
20240819,104100,641373770,3220,3215,3220,3215,2737
|
|
20240819,104000,632560640,3220,3220,3220,3220,0
|
|
20240819,103900,632560640,3220,3220,3220,3220,0
|
|
20240819,103800,632560640,3220,3220,3220,3220,120
|
|
20240819,103700,632174240,3220,3220,3220,3220,341
|
|
20240819,103600,631076220,3225,3225,3225,3225,0
|
|
20240819,103500,631076220,3225,3200,3225,3200,1400
|
|
20240819,103400,626594255,3200,3195,3200,3195,52
|
|
20240819,103300,626428110,3200,3200,3200,3200,0
|
|
20240819,103200,626428110,3200,3210,3210,3200,625
|
|
20240819,103100,624428050,3220,3205,3220,3205,425
|
|
20240819,103000,623059995,3200,3200,3200,3200,228
|
|
20240819,102900,622330395,3200,3200,3200,3200,220
|
|
20240819,102800,621626395,3205,3205,3205,3205,291
|
|
20240819,102700,620693740,3190,3185,3190,3185,145
|
|
20240819,102600,620231255,3185,3185,3185,3185,44
|
|
20240819,102500,620091115,3185,3185,3185,3185,0
|
|
20240819,102400,620091115,3185,3190,3190,3185,127
|
|
20240819,102300,619686295,3190,3190,3215,3185,684
|
|
20240819,102200,617504550,3190,3200,3200,3190,243
|
|
20240819,102100,616727950,3195,3210,3210,3195,954
|
|
20240819,102000,613670030,3230,3230,3230,3230,100
|
|
20240819,101900,613347030,3230,3230,3230,3230,2
|
|
20240819,101800,613340570,3230,3205,3230,3205,744
|
|
20240819,101700,610950750,3205,3205,3205,3205,0
|
|
20240819,101600,610950750,3205,3200,3210,3200,856
|
|
20240819,101500,608210215,3200,3200,3200,3200,0
|
|
20240819,101400,608210215,3200,3195,3200,3195,155
|
|
20240819,101300,607714675,3185,3185,3185,3175,65
|
|
20240819,101200,607507715,3175,3190,3190,3170,8270
|
|
20240819,101100,581206930,3200,3200,3200,3200,1033
|
|
20240819,101000,577901330,3200,3200,3200,3200,0
|
|
20240819,100900,577901330,3200,3200,3200,3200,40
|
|
20240819,100800,577773330,3195,3205,3205,3195,6908
|
|
20240819,100700,555684980,3200,3205,3205,3200,1187
|
|
20240819,100600,551886290,3200,3200,3200,3200,0
|
|
20240819,100500,551886290,3200,3200,3200,3200,2
|
|
20240819,100400,551879890,3200,3205,3205,3200,1138
|
|
20240819,100300,548237975,3200,3210,3225,3200,2391
|
|
20240819,100200,540569005,3215,3210,3215,3210,101
|
|
20240819,100100,540244295,3215,3215,3215,3215,234
|
|
20240819,100000,539491985,3205,3215,3215,3205,2509
|
|
20240819,095900,531448205,3210,3225,3225,3210,1659
|
|
20240819,095800,526114665,3215,3225,3225,3215,3949
|
|
20240819,095700,513404795,3230,3235,3240,3230,759
|
|
20240819,095600,510949360,3240,3240,3240,3240,192
|
|
20240819,095500,510327280,3235,3235,3235,3235,796
|
|
20240819,095400,507752220,3230,3230,3230,3230,313
|
|
20240819,095300,506741230,3230,3235,3235,3230,2231
|
|
20240819,095200,499524040,3225,3235,3235,3225,1030
|
|
20240819,095100,496193310,3245,3255,3255,3245,810
|
|
20240819,095000,493556780,3255,3255,3260,3220,2433
|
|
20240819,094900,485675060,3260,3250,3265,3250,172
|
|
20240819,094800,485115400,3250,3255,3255,3235,3696
|
|
20240819,094700,473098835,3255,3255,3260,3250,1452
|
|
20240819,094600,468367750,3255,3235,3255,3235,2357
|
|
20240819,094500,460715515,3235,3235,3240,3235,355
|
|
20240819,094400,459566140,3240,3230,3240,3230,196
|
|
20240819,094300,458931840,3235,3225,3235,3205,488
|
|
20240819,094200,457360215,3230,3225,3230,3225,422
|
|
20240819,094100,455999260,3225,3230,3230,3225,168
|
|
20240819,094000,455457455,3230,3230,3230,3220,217
|
|
20240819,093900,454757545,3235,3230,3235,3230,24
|
|
20240819,093800,454679955,3220,3230,3230,3220,1897
|
|
20240819,093700,448569430,3225,3225,3230,3225,103
|
|
20240819,093600,448237205,3225,3225,3235,3225,500
|
|
20240819,093500,446621705,3225,3220,3225,3215,149
|
|
20240819,093400,446142040,3215,3245,3245,3215,1466
|
|
20240819,093300,441409030,3245,3235,3245,3235,53
|
|
20240819,093200,441237565,3235,3250,3250,3235,448
|
|
20240819,093100,439783165,3255,3265,3265,3230,868
|
|
20240819,093000,436953775,3270,3235,3270,3230,5454
|
|
20240819,092900,419240680,3230,3225,3230,3225,3146
|
|
20240819,092800,409084445,3225,3230,3230,3200,319
|
|
20240819,092700,408057245,3230,3225,3230,3225,285
|
|
20240819,092600,407137565,3225,3215,3225,3215,4971
|
|
20240819,092500,391121590,3195,3195,3195,3195,1
|
|
20240819,092400,391118395,3195,3185,3195,3175,10436
|
|
20240819,092300,357970015,3180,3200,3200,3180,5674
|
|
20240819,092200,339841420,3200,3200,3200,3200,1556
|
|
20240819,092100,334862220,3205,3210,3210,3205,12
|
|
20240819,092000,334823705,3200,3200,3200,3200,862
|
|
20240819,091900,332065305,3200,3210,3210,3200,291
|
|
20240819,091800,331132475,3210,3210,3210,3200,898
|
|
20240819,091700,328258075,3205,3205,3205,3205,36
|
|
20240819,091600,328142695,3210,3210,3210,3205,3511
|
|
20240819,091500,316874485,3210,3220,3230,3205,1487
|
|
20240819,091400,312090430,3200,3220,3220,3190,2709
|
|
20240819,091300,303423970,3225,3185,3225,3185,1779
|
|
20240819,091200,297749455,3195,3190,3195,3175,2059
|
|
20240819,091100,291194310,3195,3210,3210,3195,10653
|
|
20240819,091000,257079325,3235,3230,3235,3200,10395
|
|
20240819,090900,223770400,3230,3245,3260,3230,10397
|
|
20240819,090800,190078150,3245,3210,3265,3185,6324
|
|
20240819,090700,169693610,3210,3175,3210,3160,5073
|
|
20240819,090600,153570905,3175,3155,3180,3155,1168
|
|
20240819,090500,149879580,3180,3185,3185,3145,5627
|
|
20240819,090400,132022430,3185,3165,3185,3140,14829
|
|
20240819,090300,85327755,3170,3185,3190,3170,4407
|
|
20240819,090200,71308655,3185,3200,3205,3180,4796
|
|
20240819,090100,55980280,3205,3190,3275,3180,9036
|
|
20240819,090000,26629580,3285,3150,3300,3150,8410
|