721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,205800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,205700,1591977100,3570,3570,3570,3570,0
|
|
20240812,205600,1591977100,3570,3570,3570,3570,0
|
|
20240812,205500,1591977100,3570,3570,3570,3570,0
|
|
20240812,205400,1591977100,3570,3570,3570,3570,0
|
|
20240812,205300,1591977100,3570,3570,3570,3570,0
|
|
20240812,205200,1591977100,3570,3570,3570,3570,0
|
|
20240812,205100,1591977100,3570,3570,3570,3570,0
|
|
20240812,205000,1591977100,3570,3570,3570,3570,0
|
|
20240812,204900,1591977100,3570,3570,3570,3570,0
|
|
20240812,204800,1591977100,3570,3570,3570,3570,0
|
|
20240812,204700,1591977100,3570,3570,3570,3570,0
|
|
20240812,204600,1591977100,3570,3570,3570,3570,0
|
|
20240812,204500,1591977100,3570,3570,3570,3570,0
|
|
20240812,204400,1591977100,3570,3570,3570,3570,0
|
|
20240812,204300,1591977100,3570,3570,3570,3570,0
|
|
20240812,204200,1591977100,3570,3570,3570,3570,0
|
|
20240812,204100,1591977100,3570,3570,3570,3570,0
|
|
20240812,204000,1591977100,3570,3570,3570,3570,0
|
|
20240812,203900,1591977100,3570,3570,3570,3570,0
|
|
20240812,203800,1591977100,3570,3570,3570,3570,0
|
|
20240812,203700,1591977100,3570,3570,3570,3570,0
|
|
20240812,203600,1591977100,3570,3570,3570,3570,0
|
|
20240812,203500,1591977100,3570,3570,3570,3570,0
|
|
20240812,203400,1591977100,3570,3570,3570,3570,0
|
|
20240812,203300,1591977100,3570,3570,3570,3570,0
|
|
20240812,203200,1591977100,3570,3570,3570,3570,0
|
|
20240812,203100,1591977100,3570,3570,3570,3570,0
|
|
20240812,203000,1591977100,3570,3570,3570,3570,0
|
|
20240812,202900,1591977100,3570,3570,3570,3570,0
|
|
20240812,202800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,202700,1591977100,3570,3570,3570,3570,0
|
|
20240812,202600,1591977100,3570,3570,3570,3570,0
|
|
20240812,202500,1591977100,3570,3570,3570,3570,0
|
|
20240812,202400,1591977100,3570,3570,3570,3570,0
|
|
20240812,202300,1591977100,3570,3570,3570,3570,0
|
|
20240812,202200,1591977100,3570,3570,3570,3570,0
|
|
20240812,202100,1591977100,3570,3570,3570,3570,0
|
|
20240812,202000,1591977100,3570,3570,3570,3570,0
|
|
20240812,201900,1591977100,3570,3570,3570,3570,0
|
|
20240812,201800,1591977100,3570,3570,3570,3570,0
|
|
20240812,201700,1591977100,3570,3570,3570,3570,0
|
|
20240812,201600,1591977100,3570,3570,3570,3570,0
|
|
20240812,201500,1591977100,3570,3570,3570,3570,0
|
|
20240812,201400,1591977100,3570,3570,3570,3570,0
|
|
20240812,201300,1591977100,3570,3570,3570,3570,0
|
|
20240812,201200,1591977100,3570,3570,3570,3570,0
|
|
20240812,201100,1591977100,3570,3570,3570,3570,0
|
|
20240812,201000,1591977100,3570,3570,3570,3570,0
|
|
20240812,200900,1591977100,3570,3570,3570,3570,0
|
|
20240812,200800,1591977100,3570,3570,3570,3570,0
|
|
20240812,200700,1591977100,3570,3570,3570,3570,0
|
|
20240812,200600,1591977100,3570,3570,3570,3570,0
|
|
20240812,200500,1591977100,3570,3570,3570,3570,0
|
|
20240812,200400,1591977100,3570,3570,3570,3570,0
|
|
20240812,200300,1591977100,3570,3570,3570,3570,0
|
|
20240812,200200,1591977100,3570,3570,3570,3570,0
|
|
20240812,200100,1591977100,3570,3570,3570,3570,0
|
|
20240812,200000,1591977100,3570,3570,3570,3570,0
|
|
20240812,195900,1591977100,3570,3570,3570,3570,0
|
|
20240812,195800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,195700,1591977100,3570,3570,3570,3570,0
|
|
20240812,195600,1591977100,3570,3570,3570,3570,0
|
|
20240812,195500,1591977100,3570,3570,3570,3570,0
|
|
20240812,195400,1591977100,3570,3570,3570,3570,0
|
|
20240812,195300,1591977100,3570,3570,3570,3570,0
|
|
20240812,195200,1591977100,3570,3570,3570,3570,0
|
|
20240812,195100,1591977100,3570,3570,3570,3570,0
|
|
20240812,195000,1591977100,3570,3570,3570,3570,0
|
|
20240812,194900,1591977100,3570,3570,3570,3570,0
|
|
20240812,194800,1591977100,3570,3570,3570,3570,0
|
|
20240812,194700,1591977100,3570,3570,3570,3570,0
|
|
20240812,194600,1591977100,3570,3570,3570,3570,0
|
|
20240812,194500,1591977100,3570,3570,3570,3570,0
|
|
20240812,194400,1591977100,3570,3570,3570,3570,0
|
|
20240812,194300,1591977100,3570,3570,3570,3570,0
|
|
20240812,194200,1591977100,3570,3570,3570,3570,0
|
|
20240812,194100,1591977100,3570,3570,3570,3570,0
|
|
20240812,194000,1591977100,3570,3570,3570,3570,0
|
|
20240812,193900,1591977100,3570,3570,3570,3570,0
|
|
20240812,193800,1591977100,3570,3570,3570,3570,0
|
|
20240812,193700,1591977100,3570,3570,3570,3570,0
|
|
20240812,193600,1591977100,3570,3570,3570,3570,0
|
|
20240812,193500,1591977100,3570,3570,3570,3570,0
|
|
20240812,193400,1591977100,3570,3570,3570,3570,0
|
|
20240812,193300,1591977100,3570,3570,3570,3570,0
|
|
20240812,193200,1591977100,3570,3570,3570,3570,0
|
|
20240812,193100,1591977100,3570,3570,3570,3570,0
|
|
20240812,193000,1591977100,3570,3570,3570,3570,0
|
|
20240812,192900,1591977100,3570,3570,3570,3570,0
|
|
20240812,192800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,192700,1591977100,3570,3570,3570,3570,0
|
|
20240812,192600,1591977100,3570,3570,3570,3570,0
|
|
20240812,192500,1591977100,3570,3570,3570,3570,0
|
|
20240812,192400,1591977100,3570,3570,3570,3570,0
|
|
20240812,192300,1591977100,3570,3570,3570,3570,0
|
|
20240812,192200,1591977100,3570,3570,3570,3570,0
|
|
20240812,192100,1591977100,3570,3570,3570,3570,0
|
|
20240812,192000,1591977100,3570,3570,3570,3570,0
|
|
20240812,191900,1591977100,3570,3570,3570,3570,0
|
|
20240812,191800,1591977100,3570,3570,3570,3570,0
|
|
20240812,191700,1591977100,3570,3570,3570,3570,0
|
|
20240812,191600,1591977100,3570,3570,3570,3570,0
|
|
20240812,191500,1591977100,3570,3570,3570,3570,0
|
|
20240812,191400,1591977100,3570,3570,3570,3570,0
|
|
20240812,191300,1591977100,3570,3570,3570,3570,0
|
|
20240812,191200,1591977100,3570,3570,3570,3570,0
|
|
20240812,191100,1591977100,3570,3570,3570,3570,0
|
|
20240812,191000,1591977100,3570,3570,3570,3570,0
|
|
20240812,190900,1591977100,3570,3570,3570,3570,0
|
|
20240812,190800,1591977100,3570,3570,3570,3570,0
|
|
20240812,190700,1591977100,3570,3570,3570,3570,0
|
|
20240812,190600,1591977100,3570,3570,3570,3570,0
|
|
20240812,190500,1591977100,3570,3570,3570,3570,0
|
|
20240812,190400,1591977100,3570,3570,3570,3570,0
|
|
20240812,190300,1591977100,3570,3570,3570,3570,0
|
|
20240812,190200,1591977100,3570,3570,3570,3570,0
|
|
20240812,190100,1591977100,3570,3570,3570,3570,0
|
|
20240812,190000,1591977100,3570,3570,3570,3570,0
|
|
20240812,185900,1591977100,3570,3570,3570,3570,0
|
|
20240812,185800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,185700,1591977100,3570,3570,3570,3570,0
|
|
20240812,185600,1591977100,3570,3570,3570,3570,0
|
|
20240812,185500,1591977100,3570,3570,3570,3570,0
|
|
20240812,185400,1591977100,3570,3570,3570,3570,0
|
|
20240812,185300,1591977100,3570,3570,3570,3570,0
|
|
20240812,185200,1591977100,3570,3570,3570,3570,0
|
|
20240812,185100,1591977100,3570,3570,3570,3570,0
|
|
20240812,185000,1591977100,3570,3570,3570,3570,0
|
|
20240812,184900,1591977100,3570,3570,3570,3570,0
|
|
20240812,184800,1591977100,3570,3570,3570,3570,0
|
|
20240812,184700,1591977100,3570,3570,3570,3570,0
|
|
20240812,184600,1591977100,3570,3570,3570,3570,0
|
|
20240812,184500,1591977100,3570,3570,3570,3570,0
|
|
20240812,184400,1591977100,3570,3570,3570,3570,0
|
|
20240812,184300,1591977100,3570,3570,3570,3570,0
|
|
20240812,184200,1591977100,3570,3570,3570,3570,0
|
|
20240812,184100,1591977100,3570,3570,3570,3570,0
|
|
20240812,184000,1591977100,3570,3570,3570,3570,0
|
|
20240812,183900,1591977100,3570,3570,3570,3570,0
|
|
20240812,183800,1591977100,3570,3570,3570,3570,0
|
|
20240812,183700,1591977100,3570,3570,3570,3570,0
|
|
20240812,183600,1591977100,3570,3570,3570,3570,0
|
|
20240812,183500,1591977100,3570,3570,3570,3570,0
|
|
20240812,183400,1591977100,3570,3570,3570,3570,0
|
|
20240812,183300,1591977100,3570,3570,3570,3570,0
|
|
20240812,183200,1591977100,3570,3570,3570,3570,0
|
|
20240812,183100,1591977100,3570,3570,3570,3570,0
|
|
20240812,183000,1591977100,3570,3570,3570,3570,0
|
|
20240812,182900,1591977100,3570,3570,3570,3570,0
|
|
20240812,182800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,182700,1591977100,3570,3570,3570,3570,0
|
|
20240812,182600,1591977100,3570,3570,3570,3570,0
|
|
20240812,182500,1591977100,3570,3570,3570,3570,0
|
|
20240812,182400,1591977100,3570,3570,3570,3570,0
|
|
20240812,182300,1591977100,3570,3570,3570,3570,0
|
|
20240812,182200,1591977100,3570,3570,3570,3570,0
|
|
20240812,182100,1591977100,3570,3570,3570,3570,0
|
|
20240812,182000,1591977100,3570,3570,3570,3570,0
|
|
20240812,181900,1591977100,3570,3570,3570,3570,0
|
|
20240812,181800,1591977100,3570,3570,3570,3570,0
|
|
20240812,181700,1591977100,3570,3570,3570,3570,0
|
|
20240812,181600,1591977100,3570,3570,3570,3570,0
|
|
20240812,181500,1591977100,3570,3570,3570,3570,0
|
|
20240812,181400,1591977100,3570,3570,3570,3570,0
|
|
20240812,181300,1591977100,3570,3570,3570,3570,0
|
|
20240812,181200,1591977100,3570,3570,3570,3570,0
|
|
20240812,181100,1591977100,3570,3570,3570,3570,0
|
|
20240812,181000,1591977100,3570,3570,3570,3570,0
|
|
20240812,180900,1591977100,3570,3570,3570,3570,0
|
|
20240812,180800,1591977100,3570,3570,3570,3570,0
|
|
20240812,180700,1591977100,3570,3570,3570,3570,0
|
|
20240812,180600,1591977100,3570,3570,3570,3570,0
|
|
20240812,180500,1591977100,3570,3570,3570,3570,0
|
|
20240812,180400,1591977100,3570,3570,3570,3570,0
|
|
20240812,180300,1591977100,3570,3570,3570,3570,0
|
|
20240812,180200,1591977100,3570,3570,3570,3570,0
|
|
20240812,180100,1591977100,3570,3570,3570,3570,0
|
|
20240812,180000,1591977100,3570,3570,3570,3570,0
|
|
20240812,175900,1591977100,3570,3570,3570,3570,0
|
|
20240812,175800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,175700,1591977100,3570,3570,3570,3570,0
|
|
20240812,175600,1591977100,3570,3570,3570,3570,0
|
|
20240812,175500,1591977100,3570,3570,3570,3570,0
|
|
20240812,175400,1591977100,3570,3570,3570,3570,0
|
|
20240812,175300,1591977100,3570,3570,3570,3570,0
|
|
20240812,175200,1591977100,3570,3570,3570,3570,0
|
|
20240812,175100,1591977100,3570,3570,3570,3570,0
|
|
20240812,175000,1591977100,3570,3570,3570,3570,0
|
|
20240812,174900,1591977100,3570,3570,3570,3570,0
|
|
20240812,174800,1591977100,3570,3570,3570,3570,0
|
|
20240812,174700,1591977100,3570,3570,3570,3570,0
|
|
20240812,174600,1591977100,3570,3570,3570,3570,0
|
|
20240812,174500,1591977100,3570,3570,3570,3570,0
|
|
20240812,174400,1591977100,3570,3570,3570,3570,0
|
|
20240812,174300,1591977100,3570,3570,3570,3570,0
|
|
20240812,174200,1591977100,3570,3570,3570,3570,0
|
|
20240812,174100,1591977100,3570,3570,3570,3570,0
|
|
20240812,174000,1591977100,3570,3570,3570,3570,0
|
|
20240812,173900,1591977100,3570,3570,3570,3570,0
|
|
20240812,173800,1591977100,3570,3570,3570,3570,0
|
|
20240812,173700,1591977100,3570,3570,3570,3570,0
|
|
20240812,173600,1591977100,3570,3570,3570,3570,0
|
|
20240812,173500,1591977100,3570,3570,3570,3570,0
|
|
20240812,173400,1591977100,3570,3570,3570,3570,0
|
|
20240812,173300,1591977100,3570,3570,3570,3570,0
|
|
20240812,173200,1591977100,3570,3570,3570,3570,0
|
|
20240812,173100,1591977100,3570,3570,3570,3570,0
|
|
20240812,173000,1591977100,3570,3570,3570,3570,0
|
|
20240812,172900,1591977100,3570,3570,3570,3570,0
|
|
20240812,172800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,172700,1591977100,3570,3570,3570,3570,0
|
|
20240812,172600,1591977100,3570,3570,3570,3570,0
|
|
20240812,172500,1591977100,3570,3570,3570,3570,0
|
|
20240812,172400,1591977100,3570,3570,3570,3570,0
|
|
20240812,172300,1591977100,3570,3570,3570,3570,0
|
|
20240812,172200,1591977100,3570,3570,3570,3570,0
|
|
20240812,172100,1591977100,3570,3570,3570,3570,0
|
|
20240812,172000,1591977100,3570,3570,3570,3570,0
|
|
20240812,171900,1591977100,3570,3570,3570,3570,0
|
|
20240812,171800,1591977100,3570,3570,3570,3570,0
|
|
20240812,171700,1591977100,3570,3570,3570,3570,0
|
|
20240812,171600,1591977100,3570,3570,3570,3570,0
|
|
20240812,171500,1591977100,3570,3570,3570,3570,0
|
|
20240812,171400,1591977100,3570,3570,3570,3570,0
|
|
20240812,171300,1591977100,3570,3570,3570,3570,0
|
|
20240812,171200,1591977100,3570,3570,3570,3570,0
|
|
20240812,171100,1591977100,3570,3570,3570,3570,0
|
|
20240812,171000,1591977100,3570,3570,3570,3570,0
|
|
20240812,170900,1591977100,3570,3570,3570,3570,0
|
|
20240812,170800,1591977100,3570,3570,3570,3570,0
|
|
20240812,170700,1591977100,3570,3570,3570,3570,0
|
|
20240812,170600,1591977100,3570,3570,3570,3570,0
|
|
20240812,170500,1591977100,3570,3570,3570,3570,0
|
|
20240812,170400,1591977100,3570,3570,3570,3570,0
|
|
20240812,170300,1591977100,3570,3570,3570,3570,0
|
|
20240812,170200,1591977100,3570,3570,3570,3570,0
|
|
20240812,170100,1591977100,3570,3570,3570,3570,0
|
|
20240812,170000,1591977100,3570,3570,3570,3570,0
|
|
20240812,165900,1591977100,3570,3570,3570,3570,0
|
|
20240812,165800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,165700,1591977100,3570,3570,3570,3570,0
|
|
20240812,165600,1591977100,3570,3570,3570,3570,0
|
|
20240812,165500,1591977100,3570,3570,3570,3570,0
|
|
20240812,165400,1591977100,3570,3570,3570,3570,0
|
|
20240812,165300,1591977100,3570,3570,3570,3570,0
|
|
20240812,165200,1591977100,3570,3570,3570,3570,0
|
|
20240812,165100,1591977100,3570,3570,3570,3570,0
|
|
20240812,165000,1591977100,3570,3570,3570,3570,0
|
|
20240812,164900,1591977100,3570,3570,3570,3570,0
|
|
20240812,164800,1591977100,3570,3570,3570,3570,0
|
|
20240812,164700,1591977100,3570,3570,3570,3570,0
|
|
20240812,164600,1591977100,3570,3570,3570,3570,0
|
|
20240812,164500,1591977100,3570,3570,3570,3570,0
|
|
20240812,164400,1591977100,3570,3570,3570,3570,0
|
|
20240812,164300,1591977100,3570,3570,3570,3570,0
|
|
20240812,164200,1591977100,3570,3570,3570,3570,0
|
|
20240812,164100,1591977100,3570,3570,3570,3570,0
|
|
20240812,164000,1591977100,3570,3570,3570,3570,0
|
|
20240812,163900,1591977100,3570,3570,3570,3570,0
|
|
20240812,163800,1591977100,3570,3570,3570,3570,0
|
|
20240812,163700,1591977100,3570,3570,3570,3570,0
|
|
20240812,163600,1591977100,3570,3570,3570,3570,0
|
|
20240812,163500,1591977100,3570,3570,3570,3570,0
|
|
20240812,163400,1591977100,3570,3570,3570,3570,0
|
|
20240812,163300,1591977100,3570,3570,3570,3570,0
|
|
20240812,163200,1591977100,3570,3570,3570,3570,0
|
|
20240812,163100,1591977100,3570,3570,3570,3570,0
|
|
20240812,163000,1591977100,3570,3570,3570,3570,0
|
|
20240812,162900,1591977100,3570,3570,3570,3570,0
|
|
20240812,162800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,162700,1591977100,3570,3570,3570,3570,0
|
|
20240812,162600,1591977100,3570,3570,3570,3570,0
|
|
20240812,162500,1591977100,3570,3570,3570,3570,0
|
|
20240812,162400,1591977100,3570,3570,3570,3570,0
|
|
20240812,162300,1591977100,3570,3570,3570,3570,0
|
|
20240812,162200,1591977100,3570,3570,3570,3570,0
|
|
20240812,162100,1591977100,3570,3570,3570,3570,0
|
|
20240812,162000,1591977100,3570,3570,3570,3570,0
|
|
20240812,161900,1591977100,3570,3570,3570,3570,0
|
|
20240812,161800,1591977100,3570,3570,3570,3570,0
|
|
20240812,161700,1591977100,3570,3570,3570,3570,0
|
|
20240812,161600,1591977100,3570,3570,3570,3570,0
|
|
20240812,161500,1591977100,3570,3570,3570,3570,0
|
|
20240812,161400,1591977100,3570,3570,3570,3570,0
|
|
20240812,161300,1591977100,3570,3570,3570,3570,0
|
|
20240812,161200,1591977100,3570,3570,3570,3570,0
|
|
20240812,161100,1591977100,3570,3570,3570,3570,0
|
|
20240812,161000,1591977100,3570,3570,3570,3570,0
|
|
20240812,160900,1591977100,3570,3570,3570,3570,0
|
|
20240812,160800,1591977100,3570,3570,3570,3570,0
|
|
20240812,160700,1591977100,3570,3570,3570,3570,0
|
|
20240812,160600,1591977100,3570,3570,3570,3570,0
|
|
20240812,160500,1591977100,3570,3570,3570,3570,0
|
|
20240812,160400,1591977100,3570,3570,3570,3570,0
|
|
20240812,160300,1591977100,3570,3570,3570,3570,0
|
|
20240812,160200,1591977100,3570,3570,3570,3570,0
|
|
20240812,160100,1591977100,3570,3570,3570,3570,0
|
|
20240812,160000,1591977100,3570,3570,3570,3570,0
|
|
20240812,155900,1591977100,3570,3570,3570,3570,0
|
|
20240812,155800,1591977100,3570,3570,3570,3570,26552
|
|
20240812,155700,1591977100,3570,3570,3570,3570,0
|
|
20240812,155600,1591977100,3570,3570,3570,3570,0
|
|
20240812,155500,1591977100,3570,3570,3570,3570,0
|
|
20240812,155400,1591977100,3570,3570,3570,3570,0
|
|
20240812,155300,1591977100,3570,3570,3570,3570,0
|
|
20240812,155200,1591977100,3570,3570,3570,3570,0
|
|
20240812,155100,1591977100,3570,3570,3570,3570,0
|
|
20240812,155000,1591977100,3570,3570,3570,3570,0
|
|
20240812,154900,1591977100,3570,3570,3570,3570,0
|
|
20240812,154800,1591977100,3570,3570,3570,3570,0
|
|
20240812,154700,1591977100,3570,3570,3570,3570,0
|
|
20240812,154600,1591977100,3570,3570,3570,3570,0
|
|
20240812,154500,1591977100,3570,3570,3570,3570,0
|
|
20240812,154400,1591977100,3570,3570,3570,3570,0
|
|
20240812,154300,1591977100,3570,3570,3570,3570,0
|
|
20240812,154200,1591977100,3570,3570,3570,3570,0
|
|
20240812,154100,1591977100,3570,3570,3570,3570,0
|
|
20240812,154000,1591977100,3570,3570,3570,3570,0
|
|
20240812,153900,1591977100,3570,3570,3570,3570,0
|
|
20240812,153800,1591977100,3570,3570,3570,3570,0
|
|
20240812,153700,1591977100,3570,3570,3570,3570,0
|
|
20240812,153600,1591977100,3570,3570,3570,3570,0
|
|
20240812,153500,1591977100,3570,3570,3570,3570,0
|
|
20240812,153400,1591977100,3570,3570,3570,3570,0
|
|
20240812,153300,1591977100,3570,3570,3570,3570,0
|
|
20240812,153200,1591977100,3570,3570,3570,3570,0
|
|
20240812,153100,1591977100,3570,3570,3570,3570,0
|
|
20240812,153000,1591977100,3570,3570,3570,3570,26552
|
|
20240812,152900,1497186460,3595,3595,3595,3595,0
|
|
20240812,152800,1497186460,3595,3595,3595,3595,0
|
|
20240812,152700,1497186460,3595,3595,3595,3595,0
|
|
20240812,152600,1497186460,3595,3595,3595,3595,0
|
|
20240812,152500,1497186460,3595,3595,3595,3595,0
|
|
20240812,152400,1497186460,3595,3595,3595,3595,0
|
|
20240812,152300,1497186460,3595,3595,3595,3595,0
|
|
20240812,152200,1497186460,3595,3595,3595,3595,0
|
|
20240812,152100,1497186460,3595,3595,3595,3595,0
|
|
20240812,152000,1497186460,3595,3595,3595,3595,0
|
|
20240812,151900,1497186460,3595,3595,3595,3590,72
|
|
20240812,151800,1496927925,3585,3590,3595,3585,1862
|
|
20240812,151700,1490240570,3590,3605,3605,3590,3988
|
|
20240812,151600,1475917620,3595,3595,3595,3595,305
|
|
20240812,151500,1474821145,3595,3610,3610,3595,807
|
|
20240812,151400,1471916890,3610,3610,3610,3600,981
|
|
20240812,151300,1468383260,3600,3615,3615,3600,1559
|
|
20240812,151200,1462757395,3620,3620,3620,3600,157
|
|
20240812,151100,1462190205,3590,3615,3630,3590,7197
|
|
20240812,151000,1436254985,3615,3615,3615,3615,346
|
|
20240812,150900,1435004195,3620,3620,3620,3620,266
|
|
20240812,150800,1434041275,3630,3620,3630,3620,794
|
|
20240812,150700,1431166915,3625,3630,3630,3625,240
|
|
20240812,150600,1430296660,3630,3635,3640,3630,396
|
|
20240812,150500,1428857825,3640,3640,3640,3640,53
|
|
20240812,150400,1428664905,3645,3635,3645,3635,100
|
|
20240812,150300,1428300970,3620,3630,3635,3620,698
|
|
20240812,150200,1425770785,3630,3630,3630,3630,302
|
|
20240812,150100,1424674525,3630,3625,3630,3625,288
|
|
20240812,150000,1423629105,3625,3620,3625,3620,11
|
|
20240812,145900,1423589280,3630,3625,3630,3620,101
|
|
20240812,145800,1423223300,3630,3625,3630,3620,153
|
|
20240812,145700,1422668825,3625,3620,3630,3620,183
|
|
20240812,145600,1422005620,3630,3630,3630,3630,0
|
|
20240812,145500,1422005620,3630,3630,3630,3630,8
|
|
20240812,145400,1421976580,3615,3620,3630,3615,1242
|
|
20240812,145300,1417478070,3620,3615,3620,3615,435
|
|
20240812,145200,1415904010,3615,3615,3615,3610,85
|
|
20240812,145100,1415596760,3615,3610,3615,3595,4657
|
|
20240812,145000,1398820385,3615,3605,3615,3605,371
|
|
20240812,144900,1397480955,3615,3615,3615,3615,120
|
|
20240812,144800,1397047155,3615,3635,3635,3600,7193
|
|
20240812,144700,1371107620,3635,3630,3635,3630,30
|
|
20240812,144600,1370998620,3635,3615,3635,3615,578
|
|
20240812,144500,1368905015,3620,3615,3625,3615,288
|
|
20240812,144400,1367862460,3615,3620,3620,3615,1350
|
|
20240812,144300,1362978230,3620,3625,3630,3620,2261
|
|
20240812,144200,1354781105,3630,3635,3635,3630,908
|
|
20240812,144100,1351484115,3635,3645,3645,3635,10
|
|
20240812,144000,1351447705,3650,3650,3650,3650,0
|
|
20240812,143900,1351447705,3650,3625,3650,3625,581
|
|
20240812,143800,1349339740,3630,3635,3635,3625,3175
|
|
20240812,143700,1337817945,3635,3650,3650,3635,6313
|
|
20240812,143600,1314864220,3650,3640,3650,3640,495
|
|
20240812,143500,1313062400,3645,3650,3650,3645,202
|
|
20240812,143400,1312326105,3650,3650,3650,3645,657
|
|
20240812,143300,1309931075,3645,3650,3650,3645,338
|
|
20240812,143200,1308699050,3645,3645,3650,3645,805
|
|
20240812,143100,1305764815,3650,3650,3650,3650,4
|
|
20240812,143000,1305750215,3650,3645,3650,3645,838
|
|
20240812,142900,1302695700,3650,3655,3655,3650,854
|
|
20240812,142800,1299578530,3660,3660,3660,3655,914
|
|
20240812,142700,1296237795,3660,3655,3660,3655,485
|
|
20240812,142600,1294465110,3660,3665,3665,3660,8
|
|
20240812,142500,1294435815,3660,3660,3665,3655,559
|
|
20240812,142400,1292391525,3660,3665,3665,3660,213
|
|
20240812,142300,1291611925,3660,3665,3665,3660,281
|
|
20240812,142200,1290583410,3665,3665,3665,3665,50
|
|
20240812,142100,1290400160,3665,3665,3665,3665,2
|
|
20240812,142000,1290392830,3665,3660,3665,3660,128
|
|
20240812,141900,1289924320,3665,3660,3665,3660,111
|
|
20240812,141800,1289518005,3665,3665,3665,3660,638
|
|
20240812,141700,1287182845,3665,3655,3665,3655,97
|
|
20240812,141600,1286828270,3655,3655,3655,3655,14
|
|
20240812,141500,1286777100,3655,3655,3655,3650,1136
|
|
20240812,141400,1282625230,3655,3655,3655,3650,44
|
|
20240812,141300,1282464485,3655,3650,3655,3650,543
|
|
20240812,141200,1280482530,3650,3645,3650,3645,770
|
|
20240812,141100,1277675870,3650,3650,3650,3645,126
|
|
20240812,141000,1277215975,3650,3645,3650,3645,565
|
|
20240812,140900,1275156530,3650,3650,3650,3650,32
|
|
20240812,140800,1275039730,3650,3650,3650,3650,57
|
|
20240812,140700,1274831680,3650,3645,3650,3645,50
|
|
20240812,140600,1274649410,3650,3645,3650,3640,2251
|
|
20240812,140500,1266446340,3650,3650,3650,3650,43
|
|
20240812,140400,1266289390,3655,3650,3655,3645,234
|
|
20240812,140300,1265435035,3650,3650,3655,3650,2007
|
|
20240812,140200,1258109465,3655,3650,3655,3650,278
|
|
20240812,140100,1257093395,3650,3655,3655,3650,253
|
|
20240812,140000,1256169915,3655,3665,3665,3655,718
|
|
20240812,135900,1253545600,3665,3665,3665,3665,0
|
|
20240812,135800,1253545600,3665,3660,3665,3660,8
|
|
20240812,135700,1253516285,3665,3655,3665,3655,252
|
|
20240812,135600,1252595195,3660,3660,3660,3660,5
|
|
20240812,135500,1252576895,3665,3660,3665,3655,152
|
|
20240812,135400,1252020825,3660,3660,3660,3660,0
|
|
20240812,135300,1252020825,3660,3660,3660,3660,137
|
|
20240812,135200,1251519405,3670,3670,3670,3670,10
|
|
20240812,135100,1251482705,3670,3665,3670,3660,435
|
|
20240812,135000,1249886485,3660,3670,3670,3660,1120
|
|
20240812,134900,1245786485,3660,3660,3660,3660,1
|
|
20240812,134800,1245782825,3670,3670,3670,3670,10
|
|
20240812,134700,1245746125,3670,3670,3670,3670,5
|
|
20240812,134600,1245727775,3660,3670,3675,3660,529
|
|
20240812,134500,1243784115,3675,3670,3675,3670,1676
|
|
20240812,134400,1237632985,3665,3665,3665,3665,637
|
|
20240812,134300,1235298380,3665,3665,3665,3665,0
|
|
20240812,134200,1235298380,3665,3665,3665,3665,5
|
|
20240812,134100,1235280055,3660,3660,3660,3660,37
|
|
20240812,134000,1235144635,3665,3665,3665,3665,28
|
|
20240812,133900,1235042015,3665,3665,3665,3665,12
|
|
20240812,133800,1234998035,3665,3665,3665,3665,670
|
|
20240812,133700,1232542485,3665,3655,3665,3655,976
|
|
20240812,133600,1228970350,3655,3655,3655,3655,3
|
|
20240812,133500,1228959385,3650,3655,3655,3650,31
|
|
20240812,133400,1228846180,3655,3655,3655,3655,3
|
|
20240812,133300,1228835215,3650,3650,3655,3650,180
|
|
20240812,133200,1228178205,3660,3655,3660,3650,270
|
|
20240812,133100,1227192375,3660,3650,3660,3650,284
|
|
20240812,133000,1226152985,3660,3645,3660,3640,433
|
|
20240812,132900,1224576650,3660,3660,3660,3660,0
|
|
20240812,132800,1224576650,3660,3655,3660,3645,3131
|
|
20240812,132700,1213158765,3655,3650,3655,3650,20
|
|
20240812,132600,1213085715,3655,3655,3655,3655,2
|
|
20240812,132500,1213078405,3660,3650,3660,3645,378
|
|
20240812,132400,1211699225,3650,3645,3650,3645,19
|
|
20240812,132300,1211629910,3650,3650,3650,3650,0
|
|
20240812,132200,1211629910,3650,3650,3650,3650,32
|
|
20240812,132100,1211513110,3645,3645,3645,3645,0
|
|
20240812,132000,1211513110,3645,3645,3645,3645,100
|
|
20240812,131900,1211148610,3645,3645,3645,3645,1
|
|
20240812,131800,1211144965,3665,3650,3665,3650,2179
|
|
20240812,131700,1203181255,3655,3655,3655,3655,1
|
|
20240812,131600,1203177600,3645,3645,3645,3645,123
|
|
20240812,131500,1202729265,3645,3645,3645,3645,117
|
|
20240812,131400,1202302800,3660,3660,3660,3660,207
|
|
20240812,131300,1201545180,3660,3660,3660,3660,438
|
|
20240812,131200,1199942100,3660,3660,3660,3660,30
|
|
20240812,131100,1199832300,3645,3645,3645,3645,0
|
|
20240812,131000,1199832300,3645,3645,3645,3645,0
|
|
20240812,130900,1199832300,3645,3650,3665,3645,3508
|
|
20240812,130800,1187037870,3650,3650,3650,3650,0
|
|
20240812,130700,1187037870,3650,3650,3650,3650,290
|
|
20240812,130600,1185979370,3650,3650,3650,3650,0
|
|
20240812,130500,1185979370,3650,3655,3655,3650,2427
|
|
20240812,130400,1177109445,3655,3655,3655,3655,37
|
|
20240812,130300,1176974210,3660,3660,3660,3660,1351
|
|
20240812,130200,1172029550,3665,3665,3665,3665,115
|
|
20240812,130100,1171608075,3665,3665,3665,3665,8
|
|
20240812,130000,1171578755,3665,3665,3665,3665,344
|
|
20240812,125900,1170317995,3665,3665,3665,3665,608
|
|
20240812,125800,1168089675,3665,3665,3665,3665,500
|
|
20240812,125700,1166257175,3665,3660,3665,3660,425
|
|
20240812,125600,1164700115,3660,3665,3665,3660,92
|
|
20240812,125500,1164363370,3660,3660,3660,3660,139
|
|
20240812,125400,1163854630,3660,3660,3665,3660,48
|
|
20240812,125300,1163678905,3660,3660,3660,3660,0
|
|
20240812,125200,1163678905,3660,3665,3665,3660,168
|
|
20240812,125100,1163063390,3660,3665,3665,3660,121
|
|
20240812,125000,1162620210,3660,3660,3660,3660,0
|
|
20240812,124900,1162620210,3660,3665,3670,3660,126
|
|
20240812,124800,1162158195,3665,3670,3670,3660,33
|
|
20240812,124700,1162037190,3670,3670,3670,3670,1900
|
|
20240812,124600,1155064190,3660,3660,3660,3660,583
|
|
20240812,124500,1152930410,3660,3660,3660,3660,301
|
|
20240812,124400,1151828750,3660,3670,3670,3660,147
|
|
20240812,124300,1151290060,3670,3670,3670,3670,0
|
|
20240812,124200,1151290060,3670,3665,3670,3665,349
|
|
20240812,124100,1150010255,3670,3665,3670,3665,882
|
|
20240812,124000,1146777430,3660,3660,3660,3660,100
|
|
20240812,123900,1146411430,3665,3665,3665,3665,55
|
|
20240812,123800,1146209855,3660,3660,3660,3660,11
|
|
20240812,123700,1146169595,3665,3665,3665,3665,851
|
|
20240812,123600,1143050680,3665,3665,3665,3660,302
|
|
20240812,123500,1141944350,3665,3665,3665,3665,154
|
|
20240812,123400,1141379940,3665,3660,3665,3660,53
|
|
20240812,123300,1141185935,3660,3660,3660,3660,27
|
|
20240812,123200,1141087115,3655,3655,3655,3655,63
|
|
20240812,123100,1140856850,3660,3660,3660,3660,21
|
|
20240812,123000,1140779990,3650,3650,3650,3650,634
|
|
20240812,122900,1138465890,3650,3660,3660,3650,1864
|
|
20240812,122800,1131656270,3650,3650,3650,3650,118
|
|
20240812,122700,1131225570,3650,3655,3655,3650,600
|
|
20240812,122600,1129034460,3660,3660,3660,3660,220
|
|
20240812,122500,1128229260,3655,3660,3660,3655,303
|
|
20240812,122400,1127121780,3660,3650,3660,3650,352
|
|
20240812,122300,1125833770,3655,3650,3655,3650,311
|
|
20240812,122200,1124698570,3655,3655,3655,3655,892
|
|
20240812,122100,1121438310,3660,3665,3665,3660,32
|
|
20240812,122000,1121321180,3665,3655,3665,3655,1825
|
|
20240812,121900,1114649725,3660,3660,3660,3660,4
|
|
20240812,121800,1114635085,3655,3665,3665,3655,852
|
|
20240812,121700,1111517855,3660,3665,3665,3660,125
|
|
20240812,121600,1111059855,3665,3665,3665,3665,63
|
|
20240812,121500,1110828960,3660,3655,3660,3655,95
|
|
20240812,121400,1110481360,3655,3660,3660,3655,31
|
|
20240812,121300,1110368050,3660,3660,3660,3660,3
|
|
20240812,121200,1110357070,3660,3660,3660,3660,56
|
|
20240812,121100,1110152110,3660,3655,3660,3650,1204
|
|
20240812,121000,1105753515,3655,3670,3670,3655,1209
|
|
20240812,120900,1101334395,3670,3670,3670,3670,0
|
|
20240812,120800,1101334395,3670,3655,3670,3655,304
|
|
20240812,120700,1100223215,3655,3655,3665,3655,380
|
|
20240812,120600,1098831585,3665,3650,3665,3650,3
|
|
20240812,120500,1098820605,3655,3655,3665,3655,33
|
|
20240812,120400,1098699960,3655,3655,3655,3655,10
|
|
20240812,120300,1098663410,3655,3655,3655,3655,20
|
|
20240812,120200,1098590310,3655,3660,3660,3655,432
|
|
20240812,120100,1097009740,3665,3665,3665,3665,304
|
|
20240812,120000,1095895580,3670,3670,3670,3670,235
|
|
20240812,115900,1095033130,3670,3670,3670,3670,1
|
|
20240812,115800,1095029460,3670,3660,3670,3660,89
|
|
20240812,115700,1094703250,3660,3655,3660,3655,227
|
|
20240812,115600,1093873180,3655,3660,3660,3655,97
|
|
20240812,115500,1093518225,3670,3660,3670,3660,45
|
|
20240812,115400,1093353505,3660,3660,3660,3660,1
|
|
20240812,115300,1093349845,3660,3660,3660,3660,8
|
|
20240812,115200,1093320565,3665,3665,3665,3665,1078
|
|
20240812,115100,1089369695,3665,3670,3675,3665,725
|
|
20240812,115000,1086709345,3670,3665,3675,3665,2042
|
|
20240812,114900,1079215275,3665,3655,3665,3655,3159
|
|
20240812,114800,1067662645,3655,3655,3655,3655,210
|
|
20240812,114700,1066895095,3655,3655,3655,3655,118
|
|
20240812,114600,1066463805,3655,3650,3655,3650,1006
|
|
20240812,114500,1062791875,3650,3650,3650,3650,627
|
|
20240812,114400,1060503325,3645,3645,3645,3645,0
|
|
20240812,114300,1060503325,3645,3645,3645,3645,37
|
|
20240812,114200,1060368460,3650,3650,3650,3650,2
|
|
20240812,114100,1060361160,3645,3645,3645,3645,300
|
|
20240812,114000,1059267660,3650,3650,3650,3650,5
|
|
20240812,113900,1059249410,3650,3645,3650,3635,1327
|
|
20240812,113800,1054412515,3645,3640,3645,3640,128
|
|
20240812,113700,1053946580,3635,3640,3640,3635,2341
|
|
20240812,113600,1045426415,3645,3645,3645,3645,964
|
|
20240812,113500,1041912635,3645,3645,3645,3645,1000
|
|
20240812,113400,1038267635,3655,3655,3655,3655,0
|
|
20240812,113300,1038267635,3655,3655,3655,3655,0
|
|
20240812,113200,1038267635,3655,3645,3655,3645,506
|
|
20240812,113100,1036423205,3655,3655,3655,3655,0
|
|
20240812,113000,1036423205,3655,3655,3655,3655,30
|
|
20240812,112900,1036313555,3655,3655,3655,3655,0
|
|
20240812,112800,1036313555,3655,3645,3655,3645,6
|
|
20240812,112700,1036291635,3650,3645,3655,3640,204
|
|
20240812,112600,1035548180,3645,3645,3645,3645,1626
|
|
20240812,112500,1029621410,3655,3645,3655,3645,42
|
|
20240812,112400,1029468300,3655,3655,3655,3655,2
|
|
20240812,112300,1029460990,3650,3650,3650,3650,300
|
|
20240812,112200,1028365990,3655,3645,3655,3645,7
|
|
20240812,112100,1028340455,3645,3645,3645,3645,0
|
|
20240812,112000,1028340455,3645,3650,3650,3645,639
|
|
20240812,111900,1026008145,3650,3650,3650,3650,0
|
|
20240812,111800,1026008145,3650,3650,3650,3650,80
|
|
20240812,111700,1025716145,3660,3650,3660,3650,243
|
|
20240812,111600,1024829185,3650,3650,3650,3650,425
|
|
20240812,111500,1023277935,3650,3650,3650,3650,30
|
|
20240812,111400,1023168435,3650,3660,3660,3650,11
|
|
20240812,111300,1023128265,3655,3655,3655,3655,400
|
|
20240812,111200,1021666265,3655,3655,3655,3655,0
|
|
20240812,111100,1021666265,3655,3650,3655,3650,139
|
|
20240812,111000,1021158665,3650,3655,3655,3650,771
|
|
20240812,110900,1018344280,3660,3660,3660,3660,0
|
|
20240812,110800,1018344280,3660,3660,3660,3660,4
|
|
20240812,110700,1018329640,3660,3650,3660,3645,62
|
|
20240812,110600,1018103350,3650,3650,3650,3650,3
|
|
20240812,110500,1018092400,3645,3650,3650,3645,402
|
|
20240812,110400,1016627100,3645,3650,3650,3645,762
|
|
20240812,110300,1013849530,3650,3650,3655,3650,273
|
|
20240812,110200,1012852955,3650,3655,3655,3650,12
|
|
20240812,110100,1012809150,3660,3660,3660,3660,140
|
|
20240812,110000,1012296750,3660,3660,3660,3660,465
|
|
20240812,105900,1010594850,3645,3655,3655,3645,124
|
|
20240812,105800,1010142860,3645,3645,3645,3645,620
|
|
20240812,105700,1007882960,3645,3645,3645,3645,1672
|
|
20240812,105600,1001788520,3660,3660,3660,3660,1
|
|
20240812,105500,1001784860,3645,3660,3660,3645,61
|
|
20240812,105400,1001562500,3660,3660,3660,3660,111
|
|
20240812,105300,1001156240,3660,3660,3660,3660,2
|
|
20240812,105200,1001148920,3660,3645,3660,3645,103
|
|
20240812,105100,1000773440,3645,3645,3645,3645,518
|
|
20240812,105000,998885330,3660,3660,3660,3660,202
|
|
20240812,104900,998146010,3645,3645,3645,3645,801
|
|
20240812,104800,995226365,3645,3655,3655,3645,2939
|
|
20240812,104700,984499860,3660,3655,3660,3655,503
|
|
20240812,104600,982661380,3655,3655,3655,3655,2
|
|
20240812,104500,982654070,3660,3660,3660,3660,0
|
|
20240812,104400,982654070,3660,3660,3660,3660,0
|
|
20240812,104300,982654070,3660,3660,3660,3660,100
|
|
20240812,104200,982288070,3660,3650,3660,3645,895
|
|
20240812,104100,979024715,3660,3655,3660,3645,2653
|
|
20240812,104000,969347990,3655,3660,3660,3655,11
|
|
20240812,103900,969307735,3665,3650,3665,3645,558
|
|
20240812,103800,967271815,3650,3650,3650,3650,186
|
|
20240812,103700,966592915,3650,3650,3650,3650,126
|
|
20240812,103600,966133015,3660,3660,3660,3660,4
|
|
20240812,103500,966118375,3660,3660,3660,3660,0
|
|
20240812,103400,966118375,3660,3665,3675,3645,2477
|
|
20240812,103300,957070345,3675,3675,3675,3670,107
|
|
20240812,103200,956677635,3670,3675,3675,3670,367
|
|
20240812,103100,955329730,3675,3675,3675,3670,331
|
|
20240812,103000,954113840,3675,3660,3675,3660,139
|
|
20240812,102900,953603845,3675,3665,3675,3665,2207
|
|
20240812,102800,945506840,3665,3660,3670,3660,508
|
|
20240812,102700,943647500,3660,3670,3670,3660,684
|
|
20240812,102600,941143640,3670,3660,3670,3650,1224
|
|
20240812,102500,936675610,3670,3660,3670,3660,242
|
|
20240812,102400,935789550,3660,3680,3690,3650,7804
|
|
20240812,102300,907152475,3700,3690,3705,3680,8322
|
|
20240812,102200,876407360,3695,3670,3705,3655,18814
|
|
20240812,102100,806989255,3670,3655,3670,3655,4824
|
|
20240812,102000,789337920,3650,3650,3655,3650,1615
|
|
20240812,101900,783443045,3650,3640,3650,3640,820
|
|
20240812,101800,780457235,3640,3640,3650,3640,306
|
|
20240812,101700,779343365,3640,3645,3650,3640,1417
|
|
20240812,101600,774183400,3645,3635,3645,3635,860
|
|
20240812,101500,771057250,3635,3630,3635,3630,378
|
|
20240812,101400,769685070,3620,3645,3645,3620,1140
|
|
20240812,101300,765551090,3645,3635,3645,3635,1115
|
|
20240812,101200,761497785,3640,3640,3640,3640,212
|
|
20240812,101100,760726105,3640,3640,3640,3640,441
|
|
20240812,101000,759120865,3645,3645,3645,3635,912
|
|
20240812,100900,755800435,3645,3640,3645,3635,795
|
|
20240812,100800,752904835,3640,3630,3640,3630,698
|
|
20240812,100700,750370595,3630,3625,3630,3625,600
|
|
20240812,100600,748193170,3625,3615,3625,3610,62
|
|
20240812,100500,747969085,3625,3610,3625,3610,91
|
|
20240812,100400,747640560,3630,3610,3630,3610,18
|
|
20240812,100300,747575540,3610,3610,3610,3610,77
|
|
20240812,100200,747297570,3610,3610,3610,3610,626
|
|
20240812,100100,745037710,3630,3610,3630,3610,6
|
|
20240812,100000,745016030,3610,3610,3610,3610,69
|
|
20240812,095900,744766940,3610,3610,3610,3610,224
|
|
20240812,095800,743958300,3610,3610,3610,3610,1
|
|
20240812,095700,743954690,3630,3630,3630,3630,0
|
|
20240812,095600,743954690,3630,3630,3630,3630,4
|
|
20240812,095500,743940170,3600,3605,3605,3600,281
|
|
20240812,095400,742928255,3610,3615,3615,3610,399
|
|
20240812,095300,741487820,3615,3625,3625,3615,500
|
|
20240812,095200,739680105,3620,3630,3630,3620,791
|
|
20240812,095100,736813825,3630,3615,3630,3615,119
|
|
20240812,095000,736383190,3615,3620,3625,3615,1012
|
|
20240812,094900,732718260,3625,3630,3630,3625,278
|
|
20240812,094800,731709130,3630,3645,3650,3630,2956
|
|
20240812,094700,720941330,3655,3630,3655,3630,2156
|
|
20240812,094600,713082075,3640,3630,3640,3630,482
|
|
20240812,094500,711331605,3630,3620,3630,3620,1931
|
|
20240812,094400,704332075,3625,3625,3625,3615,285
|
|
20240812,094300,703299370,3625,3625,3625,3610,247
|
|
20240812,094200,702404010,3625,3600,3625,3600,3188
|
|
20240812,094100,690905800,3600,3600,3600,3600,13
|
|
20240812,094000,690859000,3600,3600,3600,3600,73
|
|
20240812,093900,690596200,3600,3595,3600,3580,2819
|
|
20240812,093800,680499110,3585,3595,3600,3585,637
|
|
20240812,093700,678209920,3595,3600,3600,3580,3671
|
|
20240812,093600,665046865,3600,3590,3600,3590,506
|
|
20240812,093500,663230280,3600,3600,3600,3590,1203
|
|
20240812,093400,658903335,3600,3600,3600,3600,272
|
|
20240812,093300,657924135,3605,3600,3605,3590,7509
|
|
20240812,093200,630952890,3600,3615,3615,3600,700
|
|
20240812,093100,628422585,3615,3605,3615,3595,1156
|
|
20240812,093000,624258635,3605,3615,3615,3590,1530
|
|
20240812,092900,618756735,3615,3615,3615,3615,1
|
|
20240812,092800,618753120,3620,3620,3620,3590,94
|
|
20240812,092700,618415585,3590,3620,3620,3590,7961
|
|
20240812,092600,589741615,3620,3600,3620,3595,713
|
|
20240812,092500,587169955,3595,3630,3630,3595,37544
|
|
20240812,092400,452058925,3630,3620,3630,3620,614
|
|
20240812,092300,449834065,3630,3615,3635,3615,266
|
|
20240812,092200,448871130,3615,3610,3630,3610,174
|
|
20240812,092100,448241410,3610,3625,3630,3610,3989
|
|
20240812,092000,433796440,3625,3635,3640,3625,1377
|
|
20240812,091900,428798450,3635,3650,3650,3635,2136
|
|
20240812,091800,421018330,3635,3650,3650,3635,464
|
|
20240812,091700,419326190,3645,3630,3645,3630,2539
|
|
20240812,091600,410082840,3620,3610,3620,3610,704
|
|
20240812,091500,407535780,3610,3610,3610,3600,1880
|
|
20240812,091400,400763035,3605,3615,3615,3605,3077
|
|
20240812,091300,389663085,3615,3650,3650,3610,4772
|
|
20240812,091200,372374010,3650,3660,3675,3635,3988
|
|
20240812,091100,357831545,3660,3655,3660,3630,7268
|
|
20240812,091000,331305075,3655,3645,3655,3645,2604
|
|
20240812,090900,321799085,3655,3650,3655,3645,5036
|
|
20240812,090800,303428775,3650,3675,3675,3650,4984
|
|
20240812,090700,285196485,3675,3695,3695,3675,7304
|
|
20240812,090600,258285305,3695,3685,3700,3675,2792
|
|
20240812,090500,248014700,3675,3695,3720,3675,13509
|
|
20240812,090400,198103115,3695,3670,3695,3655,8117
|
|
20240812,090300,168262840,3650,3640,3680,3635,10241
|
|
20240812,090200,130755330,3635,3630,3650,3625,4526
|
|
20240812,090100,114276185,3630,3645,3645,3620,7823
|
|
20240812,090000,85853930,3635,3645,3655,3635,22240
|