722 lines
35 KiB
CSV
722 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,205900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,205800,1948421375,3370,3370,3370,3370,0
|
|
20240813,205700,1948421375,3370,3370,3370,3370,0
|
|
20240813,205600,1948421375,3370,3370,3370,3370,0
|
|
20240813,205500,1948421375,3370,3370,3370,3370,0
|
|
20240813,205400,1948421375,3370,3370,3370,3370,0
|
|
20240813,205300,1948421375,3370,3370,3370,3370,0
|
|
20240813,205200,1948421375,3370,3370,3370,3370,0
|
|
20240813,205100,1948421375,3370,3370,3370,3370,0
|
|
20240813,205000,1948421375,3370,3370,3370,3370,0
|
|
20240813,204900,1948421375,3370,3370,3370,3370,0
|
|
20240813,204800,1948421375,3370,3370,3370,3370,0
|
|
20240813,204700,1948421375,3370,3370,3370,3370,0
|
|
20240813,204600,1948421375,3370,3370,3370,3370,0
|
|
20240813,204500,1948421375,3370,3370,3370,3370,0
|
|
20240813,204400,1948421375,3370,3370,3370,3370,0
|
|
20240813,204300,1948421375,3370,3370,3370,3370,0
|
|
20240813,204200,1948421375,3370,3370,3370,3370,0
|
|
20240813,204100,1948421375,3370,3370,3370,3370,0
|
|
20240813,204000,1948421375,3370,3370,3370,3370,0
|
|
20240813,203900,1948421375,3370,3370,3370,3370,0
|
|
20240813,203800,1948421375,3370,3370,3370,3370,0
|
|
20240813,203700,1948421375,3370,3370,3370,3370,0
|
|
20240813,203600,1948421375,3370,3370,3370,3370,0
|
|
20240813,203500,1948421375,3370,3370,3370,3370,0
|
|
20240813,203400,1948421375,3370,3370,3370,3370,0
|
|
20240813,203300,1948421375,3370,3370,3370,3370,0
|
|
20240813,203200,1948421375,3370,3370,3370,3370,0
|
|
20240813,203100,1948421375,3370,3370,3370,3370,0
|
|
20240813,203000,1948421375,3370,3370,3370,3370,0
|
|
20240813,202900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,202800,1948421375,3370,3370,3370,3370,0
|
|
20240813,202700,1948421375,3370,3370,3370,3370,0
|
|
20240813,202600,1948421375,3370,3370,3370,3370,0
|
|
20240813,202500,1948421375,3370,3370,3370,3370,0
|
|
20240813,202400,1948421375,3370,3370,3370,3370,0
|
|
20240813,202300,1948421375,3370,3370,3370,3370,0
|
|
20240813,202200,1948421375,3370,3370,3370,3370,0
|
|
20240813,202100,1948421375,3370,3370,3370,3370,0
|
|
20240813,202000,1948421375,3370,3370,3370,3370,0
|
|
20240813,201900,1948421375,3370,3370,3370,3370,0
|
|
20240813,201800,1948421375,3370,3370,3370,3370,0
|
|
20240813,201700,1948421375,3370,3370,3370,3370,0
|
|
20240813,201600,1948421375,3370,3370,3370,3370,0
|
|
20240813,201500,1948421375,3370,3370,3370,3370,0
|
|
20240813,201400,1948421375,3370,3370,3370,3370,0
|
|
20240813,201300,1948421375,3370,3370,3370,3370,0
|
|
20240813,201200,1948421375,3370,3370,3370,3370,0
|
|
20240813,201100,1948421375,3370,3370,3370,3370,0
|
|
20240813,201000,1948421375,3370,3370,3370,3370,0
|
|
20240813,200900,1948421375,3370,3370,3370,3370,0
|
|
20240813,200800,1948421375,3370,3370,3370,3370,0
|
|
20240813,200700,1948421375,3370,3370,3370,3370,0
|
|
20240813,200600,1948421375,3370,3370,3370,3370,0
|
|
20240813,200500,1948421375,3370,3370,3370,3370,0
|
|
20240813,200400,1948421375,3370,3370,3370,3370,0
|
|
20240813,200300,1948421375,3370,3370,3370,3370,0
|
|
20240813,200200,1948421375,3370,3370,3370,3370,0
|
|
20240813,200100,1948421375,3370,3370,3370,3370,0
|
|
20240813,200000,1948421375,3370,3370,3370,3370,0
|
|
20240813,195900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,195800,1948421375,3370,3370,3370,3370,0
|
|
20240813,195700,1948421375,3370,3370,3370,3370,0
|
|
20240813,195600,1948421375,3370,3370,3370,3370,0
|
|
20240813,195500,1948421375,3370,3370,3370,3370,0
|
|
20240813,195400,1948421375,3370,3370,3370,3370,0
|
|
20240813,195300,1948421375,3370,3370,3370,3370,0
|
|
20240813,195200,1948421375,3370,3370,3370,3370,0
|
|
20240813,195100,1948421375,3370,3370,3370,3370,0
|
|
20240813,195000,1948421375,3370,3370,3370,3370,0
|
|
20240813,194900,1948421375,3370,3370,3370,3370,0
|
|
20240813,194800,1948421375,3370,3370,3370,3370,0
|
|
20240813,194700,1948421375,3370,3370,3370,3370,0
|
|
20240813,194600,1948421375,3370,3370,3370,3370,0
|
|
20240813,194500,1948421375,3370,3370,3370,3370,0
|
|
20240813,194400,1948421375,3370,3370,3370,3370,0
|
|
20240813,194300,1948421375,3370,3370,3370,3370,0
|
|
20240813,194200,1948421375,3370,3370,3370,3370,0
|
|
20240813,194100,1948421375,3370,3370,3370,3370,0
|
|
20240813,194000,1948421375,3370,3370,3370,3370,0
|
|
20240813,193900,1948421375,3370,3370,3370,3370,0
|
|
20240813,193800,1948421375,3370,3370,3370,3370,0
|
|
20240813,193700,1948421375,3370,3370,3370,3370,0
|
|
20240813,193600,1948421375,3370,3370,3370,3370,0
|
|
20240813,193500,1948421375,3370,3370,3370,3370,0
|
|
20240813,193400,1948421375,3370,3370,3370,3370,0
|
|
20240813,193300,1948421375,3370,3370,3370,3370,0
|
|
20240813,193200,1948421375,3370,3370,3370,3370,0
|
|
20240813,193100,1948421375,3370,3370,3370,3370,0
|
|
20240813,193000,1948421375,3370,3370,3370,3370,0
|
|
20240813,192900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,192800,1948421375,3370,3370,3370,3370,0
|
|
20240813,192700,1948421375,3370,3370,3370,3370,0
|
|
20240813,192600,1948421375,3370,3370,3370,3370,0
|
|
20240813,192500,1948421375,3370,3370,3370,3370,0
|
|
20240813,192400,1948421375,3370,3370,3370,3370,0
|
|
20240813,192300,1948421375,3370,3370,3370,3370,0
|
|
20240813,192200,1948421375,3370,3370,3370,3370,0
|
|
20240813,192100,1948421375,3370,3370,3370,3370,0
|
|
20240813,192000,1948421375,3370,3370,3370,3370,0
|
|
20240813,191900,1948421375,3370,3370,3370,3370,0
|
|
20240813,191800,1948421375,3370,3370,3370,3370,0
|
|
20240813,191700,1948421375,3370,3370,3370,3370,0
|
|
20240813,191600,1948421375,3370,3370,3370,3370,0
|
|
20240813,191500,1948421375,3370,3370,3370,3370,0
|
|
20240813,191400,1948421375,3370,3370,3370,3370,0
|
|
20240813,191300,1948421375,3370,3370,3370,3370,0
|
|
20240813,191200,1948421375,3370,3370,3370,3370,0
|
|
20240813,191100,1948421375,3370,3370,3370,3370,0
|
|
20240813,191000,1948421375,3370,3370,3370,3370,0
|
|
20240813,190900,1948421375,3370,3370,3370,3370,0
|
|
20240813,190800,1948421375,3370,3370,3370,3370,0
|
|
20240813,190700,1948421375,3370,3370,3370,3370,0
|
|
20240813,190600,1948421375,3370,3370,3370,3370,0
|
|
20240813,190500,1948421375,3370,3370,3370,3370,0
|
|
20240813,190400,1948421375,3370,3370,3370,3370,0
|
|
20240813,190300,1948421375,3370,3370,3370,3370,0
|
|
20240813,190200,1948421375,3370,3370,3370,3370,0
|
|
20240813,190100,1948421375,3370,3370,3370,3370,0
|
|
20240813,190000,1948421375,3370,3370,3370,3370,0
|
|
20240813,185900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,185800,1948421375,3370,3370,3370,3370,0
|
|
20240813,185700,1948421375,3370,3370,3370,3370,0
|
|
20240813,185600,1948421375,3370,3370,3370,3370,0
|
|
20240813,185500,1948421375,3370,3370,3370,3370,0
|
|
20240813,185400,1948421375,3370,3370,3370,3370,0
|
|
20240813,185300,1948421375,3370,3370,3370,3370,0
|
|
20240813,185200,1948421375,3370,3370,3370,3370,0
|
|
20240813,185100,1948421375,3370,3370,3370,3370,0
|
|
20240813,185000,1948421375,3370,3370,3370,3370,0
|
|
20240813,184900,1948421375,3370,3370,3370,3370,0
|
|
20240813,184800,1948421375,3370,3370,3370,3370,0
|
|
20240813,184700,1948421375,3370,3370,3370,3370,0
|
|
20240813,184600,1948421375,3370,3370,3370,3370,0
|
|
20240813,184500,1948421375,3370,3370,3370,3370,0
|
|
20240813,184400,1948421375,3370,3370,3370,3370,0
|
|
20240813,184300,1948421375,3370,3370,3370,3370,0
|
|
20240813,184200,1948421375,3370,3370,3370,3370,0
|
|
20240813,184100,1948421375,3370,3370,3370,3370,0
|
|
20240813,184000,1948421375,3370,3370,3370,3370,0
|
|
20240813,183900,1948421375,3370,3370,3370,3370,0
|
|
20240813,183800,1948421375,3370,3370,3370,3370,0
|
|
20240813,183700,1948421375,3370,3370,3370,3370,0
|
|
20240813,183600,1948421375,3370,3370,3370,3370,0
|
|
20240813,183500,1948421375,3370,3370,3370,3370,0
|
|
20240813,183400,1948421375,3370,3370,3370,3370,0
|
|
20240813,183300,1948421375,3370,3370,3370,3370,0
|
|
20240813,183200,1948421375,3370,3370,3370,3370,0
|
|
20240813,183100,1948421375,3370,3370,3370,3370,0
|
|
20240813,183000,1948421375,3370,3370,3370,3370,0
|
|
20240813,182900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,182800,1948421375,3370,3370,3370,3370,0
|
|
20240813,182700,1948421375,3370,3370,3370,3370,0
|
|
20240813,182600,1948421375,3370,3370,3370,3370,0
|
|
20240813,182500,1948421375,3370,3370,3370,3370,0
|
|
20240813,182400,1948421375,3370,3370,3370,3370,0
|
|
20240813,182300,1948421375,3370,3370,3370,3370,0
|
|
20240813,182200,1948421375,3370,3370,3370,3370,0
|
|
20240813,182100,1948421375,3370,3370,3370,3370,0
|
|
20240813,182000,1948421375,3370,3370,3370,3370,0
|
|
20240813,181900,1948421375,3370,3370,3370,3370,0
|
|
20240813,181800,1948421375,3370,3370,3370,3370,0
|
|
20240813,181700,1948421375,3370,3370,3370,3370,0
|
|
20240813,181600,1948421375,3370,3370,3370,3370,0
|
|
20240813,181500,1948421375,3370,3370,3370,3370,0
|
|
20240813,181400,1948421375,3370,3370,3370,3370,0
|
|
20240813,181300,1948421375,3370,3370,3370,3370,0
|
|
20240813,181200,1948421375,3370,3370,3370,3370,0
|
|
20240813,181100,1948421375,3370,3370,3370,3370,0
|
|
20240813,181000,1948421375,3370,3370,3370,3370,0
|
|
20240813,180900,1948421375,3370,3370,3370,3370,0
|
|
20240813,180800,1948421375,3370,3370,3370,3370,0
|
|
20240813,180700,1948421375,3370,3370,3370,3370,0
|
|
20240813,180600,1948421375,3370,3370,3370,3370,0
|
|
20240813,180500,1948421375,3370,3370,3370,3370,0
|
|
20240813,180400,1948421375,3370,3370,3370,3370,0
|
|
20240813,180300,1948421375,3370,3370,3370,3370,0
|
|
20240813,180200,1948421375,3370,3370,3370,3370,0
|
|
20240813,180100,1948421375,3370,3370,3370,3370,0
|
|
20240813,180000,1948421375,3370,3370,3370,3370,0
|
|
20240813,175900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,175800,1948421375,3370,3370,3370,3370,0
|
|
20240813,175700,1948421375,3370,3370,3370,3370,0
|
|
20240813,175600,1948421375,3370,3370,3370,3370,0
|
|
20240813,175500,1948421375,3370,3370,3370,3370,0
|
|
20240813,175400,1948421375,3370,3370,3370,3370,0
|
|
20240813,175300,1948421375,3370,3370,3370,3370,0
|
|
20240813,175200,1948421375,3370,3370,3370,3370,0
|
|
20240813,175100,1948421375,3370,3370,3370,3370,0
|
|
20240813,175000,1948421375,3370,3370,3370,3370,0
|
|
20240813,174900,1948421375,3370,3370,3370,3370,0
|
|
20240813,174800,1948421375,3370,3370,3370,3370,0
|
|
20240813,174700,1948421375,3370,3370,3370,3370,0
|
|
20240813,174600,1948421375,3370,3370,3370,3370,0
|
|
20240813,174500,1948421375,3370,3370,3370,3370,0
|
|
20240813,174400,1948421375,3370,3370,3370,3370,0
|
|
20240813,174300,1948421375,3370,3370,3370,3370,0
|
|
20240813,174200,1948421375,3370,3370,3370,3370,0
|
|
20240813,174100,1948421375,3370,3370,3370,3370,0
|
|
20240813,174000,1948421375,3370,3370,3370,3370,0
|
|
20240813,173900,1948421375,3370,3370,3370,3370,0
|
|
20240813,173800,1948421375,3370,3370,3370,3370,0
|
|
20240813,173700,1948421375,3370,3370,3370,3370,0
|
|
20240813,173600,1948421375,3370,3370,3370,3370,0
|
|
20240813,173500,1948421375,3370,3370,3370,3370,0
|
|
20240813,173400,1948421375,3370,3370,3370,3370,0
|
|
20240813,173300,1948421375,3370,3370,3370,3370,0
|
|
20240813,173200,1948421375,3370,3370,3370,3370,0
|
|
20240813,173100,1948421375,3370,3370,3370,3370,0
|
|
20240813,173000,1948421375,3370,3370,3370,3370,0
|
|
20240813,172900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,172800,1948421375,3370,3370,3370,3370,0
|
|
20240813,172700,1948421375,3370,3370,3370,3370,0
|
|
20240813,172600,1948421375,3370,3370,3370,3370,0
|
|
20240813,172500,1948421375,3370,3370,3370,3370,0
|
|
20240813,172400,1948421375,3370,3370,3370,3370,0
|
|
20240813,172300,1948421375,3370,3370,3370,3370,0
|
|
20240813,172200,1948421375,3370,3370,3370,3370,0
|
|
20240813,172100,1948421375,3370,3370,3370,3370,0
|
|
20240813,172000,1948421375,3370,3370,3370,3370,0
|
|
20240813,171900,1948421375,3370,3370,3370,3370,0
|
|
20240813,171800,1948421375,3370,3370,3370,3370,0
|
|
20240813,171700,1948421375,3370,3370,3370,3370,0
|
|
20240813,171600,1948421375,3370,3370,3370,3370,0
|
|
20240813,171500,1948421375,3370,3370,3370,3370,0
|
|
20240813,171400,1948421375,3370,3370,3370,3370,0
|
|
20240813,171300,1948421375,3370,3370,3370,3370,0
|
|
20240813,171200,1948421375,3370,3370,3370,3370,0
|
|
20240813,171100,1948421375,3370,3370,3370,3370,0
|
|
20240813,171000,1948421375,3370,3370,3370,3370,0
|
|
20240813,170900,1948421375,3370,3370,3370,3370,0
|
|
20240813,170800,1948421375,3370,3370,3370,3370,0
|
|
20240813,170700,1948421375,3370,3370,3370,3370,0
|
|
20240813,170600,1948421375,3370,3370,3370,3370,0
|
|
20240813,170500,1948421375,3370,3370,3370,3370,0
|
|
20240813,170400,1948421375,3370,3370,3370,3370,0
|
|
20240813,170300,1948421375,3370,3370,3370,3370,0
|
|
20240813,170200,1948421375,3370,3370,3370,3370,0
|
|
20240813,170100,1948421375,3370,3370,3370,3370,0
|
|
20240813,170000,1948421375,3370,3370,3370,3370,0
|
|
20240813,165900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,165800,1948421375,3370,3370,3370,3370,0
|
|
20240813,165700,1948421375,3370,3370,3370,3370,0
|
|
20240813,165600,1948421375,3370,3370,3370,3370,0
|
|
20240813,165500,1948421375,3370,3370,3370,3370,0
|
|
20240813,165400,1948421375,3370,3370,3370,3370,0
|
|
20240813,165300,1948421375,3370,3370,3370,3370,0
|
|
20240813,165200,1948421375,3370,3370,3370,3370,0
|
|
20240813,165100,1948421375,3370,3370,3370,3370,0
|
|
20240813,165000,1948421375,3370,3370,3370,3370,0
|
|
20240813,164900,1948421375,3370,3370,3370,3370,0
|
|
20240813,164800,1948421375,3370,3370,3370,3370,0
|
|
20240813,164700,1948421375,3370,3370,3370,3370,0
|
|
20240813,164600,1948421375,3370,3370,3370,3370,0
|
|
20240813,164500,1948421375,3370,3370,3370,3370,0
|
|
20240813,164400,1948421375,3370,3370,3370,3370,0
|
|
20240813,164300,1948421375,3370,3370,3370,3370,0
|
|
20240813,164200,1948421375,3370,3370,3370,3370,0
|
|
20240813,164100,1948421375,3370,3370,3370,3370,0
|
|
20240813,164000,1948421375,3370,3370,3370,3370,0
|
|
20240813,163900,1948421375,3370,3370,3370,3370,0
|
|
20240813,163800,1948421375,3370,3370,3370,3370,0
|
|
20240813,163700,1948421375,3370,3370,3370,3370,0
|
|
20240813,163600,1948421375,3370,3370,3370,3370,0
|
|
20240813,163500,1948421375,3370,3370,3370,3370,0
|
|
20240813,163400,1948421375,3370,3370,3370,3370,0
|
|
20240813,163300,1948421375,3370,3370,3370,3370,0
|
|
20240813,163200,1948421375,3370,3370,3370,3370,0
|
|
20240813,163100,1948421375,3370,3370,3370,3370,0
|
|
20240813,163000,1948421375,3370,3370,3370,3370,0
|
|
20240813,162900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,162800,1948421375,3370,3370,3370,3370,0
|
|
20240813,162700,1948421375,3370,3370,3370,3370,0
|
|
20240813,162600,1948421375,3370,3370,3370,3370,0
|
|
20240813,162500,1948421375,3370,3370,3370,3370,0
|
|
20240813,162400,1948421375,3370,3370,3370,3370,0
|
|
20240813,162300,1948421375,3370,3370,3370,3370,0
|
|
20240813,162200,1948421375,3370,3370,3370,3370,0
|
|
20240813,162100,1948421375,3370,3370,3370,3370,0
|
|
20240813,162000,1948421375,3370,3370,3370,3370,0
|
|
20240813,161900,1948421375,3370,3370,3370,3370,0
|
|
20240813,161800,1948421375,3370,3370,3370,3370,0
|
|
20240813,161700,1948421375,3370,3370,3370,3370,0
|
|
20240813,161600,1948421375,3370,3370,3370,3370,0
|
|
20240813,161500,1948421375,3370,3370,3370,3370,0
|
|
20240813,161400,1948421375,3370,3370,3370,3370,0
|
|
20240813,161300,1948421375,3370,3370,3370,3370,0
|
|
20240813,161200,1948421375,3370,3370,3370,3370,0
|
|
20240813,161100,1948421375,3370,3370,3370,3370,0
|
|
20240813,161000,1948421375,3370,3370,3370,3370,0
|
|
20240813,160900,1948421375,3370,3370,3370,3370,0
|
|
20240813,160800,1948421375,3370,3370,3370,3370,0
|
|
20240813,160700,1948421375,3370,3370,3370,3370,0
|
|
20240813,160600,1948421375,3370,3370,3370,3370,0
|
|
20240813,160500,1948421375,3370,3370,3370,3370,0
|
|
20240813,160400,1948421375,3370,3370,3370,3370,0
|
|
20240813,160300,1948421375,3370,3370,3370,3370,0
|
|
20240813,160200,1948421375,3370,3370,3370,3370,0
|
|
20240813,160100,1948421375,3370,3370,3370,3370,0
|
|
20240813,160000,1948421375,3370,3370,3370,3370,0
|
|
20240813,155900,1948421375,3370,3370,3370,3370,13853
|
|
20240813,155800,1948421375,3370,3370,3370,3370,0
|
|
20240813,155700,1948421375,3370,3370,3370,3370,0
|
|
20240813,155600,1948421375,3370,3370,3370,3370,0
|
|
20240813,155500,1948421375,3370,3370,3370,3370,0
|
|
20240813,155400,1948421375,3370,3370,3370,3370,0
|
|
20240813,155300,1948421375,3370,3370,3370,3370,0
|
|
20240813,155200,1948421375,3370,3370,3370,3370,0
|
|
20240813,155100,1948421375,3370,3370,3370,3370,0
|
|
20240813,155000,1948421375,3370,3370,3370,3370,0
|
|
20240813,154900,1948421375,3370,3370,3370,3370,0
|
|
20240813,154800,1948421375,3370,3370,3370,3370,0
|
|
20240813,154700,1948421375,3370,3370,3370,3370,0
|
|
20240813,154600,1948421375,3370,3370,3370,3370,0
|
|
20240813,154500,1948421375,3370,3370,3370,3370,0
|
|
20240813,154400,1948421375,3370,3370,3370,3370,0
|
|
20240813,154300,1948421375,3370,3370,3370,3370,0
|
|
20240813,154200,1948421375,3370,3370,3370,3370,0
|
|
20240813,154100,1948421375,3370,3370,3370,3370,0
|
|
20240813,154000,1948421375,3370,3370,3370,3370,0
|
|
20240813,153900,1948421375,3370,3370,3370,3370,0
|
|
20240813,153800,1948421375,3370,3370,3370,3370,0
|
|
20240813,153700,1948421375,3370,3370,3370,3370,0
|
|
20240813,153600,1948421375,3370,3370,3370,3370,0
|
|
20240813,153500,1948421375,3370,3370,3370,3370,0
|
|
20240813,153400,1948421375,3370,3370,3370,3370,0
|
|
20240813,153300,1948421375,3370,3370,3370,3370,0
|
|
20240813,153200,1948421375,3370,3370,3370,3370,0
|
|
20240813,153100,1948421375,3370,3370,3370,3370,0
|
|
20240813,153000,1948421375,3370,3370,3370,3370,13853
|
|
20240813,152900,1901736765,3360,3360,3360,3360,0
|
|
20240813,152800,1901736765,3360,3360,3360,3360,0
|
|
20240813,152700,1901736765,3360,3360,3360,3360,0
|
|
20240813,152600,1901736765,3360,3360,3360,3360,0
|
|
20240813,152500,1901736765,3360,3360,3360,3360,0
|
|
20240813,152400,1901736765,3360,3360,3360,3360,0
|
|
20240813,152300,1901736765,3360,3360,3360,3360,0
|
|
20240813,152200,1901736765,3360,3360,3360,3360,0
|
|
20240813,152100,1901736765,3360,3360,3360,3360,0
|
|
20240813,152000,1901736765,3360,3360,3360,3360,0
|
|
20240813,151900,1901736765,3360,3345,3360,3325,2370
|
|
20240813,151800,1893791885,3350,3345,3350,3345,1130
|
|
20240813,151700,1890010635,3345,3345,3350,3345,191
|
|
20240813,151600,1889371685,3320,3340,3345,3320,351
|
|
20240813,151500,1888198345,3340,3340,3340,3310,779
|
|
20240813,151400,1885612255,3340,3335,3340,3335,291
|
|
20240813,151300,1884641625,3335,3335,3340,3310,283
|
|
20240813,151200,1883699140,3335,3335,3335,3335,372
|
|
20240813,151100,1882458520,3315,3335,3340,3315,149
|
|
20240813,151000,1881962405,3335,3310,3335,3310,861
|
|
20240813,150900,1879112245,3310,3340,3340,3310,328
|
|
20240813,150800,1878025905,3340,3340,3340,3340,130
|
|
20240813,150700,1877591705,3340,3335,3340,3335,121
|
|
20240813,150600,1877187975,3335,3315,3345,3310,555
|
|
20240813,150500,1875343765,3315,3320,3345,3315,1687
|
|
20240813,150400,1869749355,3345,3345,3345,3345,0
|
|
20240813,150300,1869749355,3345,3345,3345,3345,22
|
|
20240813,150200,1869675765,3345,3345,3345,3345,110
|
|
20240813,150100,1869307815,3345,3335,3345,3335,261
|
|
20240813,150000,1868435675,3335,3335,3335,3335,393
|
|
20240813,145900,1867125020,3335,3335,3335,3335,639
|
|
20240813,145800,1864993955,3335,3315,3335,3315,60
|
|
20240813,145700,1864794855,3315,3330,3335,3300,1428
|
|
20240813,145600,1860072180,3335,3315,3335,3315,146
|
|
20240813,145500,1859586605,3315,3315,3315,3300,204
|
|
20240813,145400,1858911875,3315,3310,3335,3300,2172
|
|
20240813,145300,1851731835,3340,3320,3340,3320,271
|
|
20240813,145200,1850828555,3330,3335,3335,3305,125
|
|
20240813,145100,1850415120,3335,3320,3335,3300,2018
|
|
20240813,145000,1843749460,3320,3340,3340,3315,883
|
|
20240813,144900,1840812170,3340,3335,3340,3335,66
|
|
20240813,144800,1840591900,3325,3325,3325,3325,0
|
|
20240813,144700,1840591900,3325,3325,3325,3325,100
|
|
20240813,144600,1840259400,3330,3340,3340,3330,1685
|
|
20240813,144500,1834637290,3345,3350,3350,3345,116
|
|
20240813,144400,1834249160,3350,3340,3350,3340,237
|
|
20240813,144300,1833455975,3350,3350,3350,3350,10
|
|
20240813,144200,1833422475,3350,3350,3350,3340,212
|
|
20240813,144100,1832712785,3350,3345,3355,3340,1251
|
|
20240813,144000,1828523510,3345,3330,3350,3330,5069
|
|
20240813,143900,1811604080,3325,3315,3325,3315,3449
|
|
20240813,143800,1800143960,3315,3315,3315,3315,687
|
|
20240813,143700,1797866555,3315,3310,3315,3310,93
|
|
20240813,143600,1797558660,3310,3300,3310,3295,1176
|
|
20240813,143500,1793677060,3300,3310,3310,3300,892
|
|
20240813,143400,1790728040,3310,3310,3310,3310,0
|
|
20240813,143300,1790728040,3310,3305,3310,3305,32
|
|
20240813,143200,1790622245,3310,3305,3310,3295,199
|
|
20240813,143100,1789965695,3295,3285,3295,3285,435
|
|
20240813,143000,1788534815,3295,3280,3295,3280,340
|
|
20240813,142900,1787419015,3280,3290,3290,3280,600
|
|
20240813,142800,1785448340,3310,3310,3310,3280,3074
|
|
20240813,142700,1775334000,3315,3310,3315,3310,21
|
|
20240813,142600,1775264390,3310,3315,3315,3310,198
|
|
20240813,142500,1774608715,3315,3320,3320,3315,115
|
|
20240813,142400,1774226920,3320,3320,3325,3320,241
|
|
20240813,142300,1773426735,3320,3320,3320,3320,121
|
|
20240813,142200,1773025015,3325,3325,3325,3325,1
|
|
20240813,142100,1773021690,3325,3325,3325,3325,72
|
|
20240813,142000,1772782290,3325,3310,3325,3310,32
|
|
20240813,141900,1772675945,3325,3315,3325,3305,1731
|
|
20240813,141800,1766949800,3325,3325,3325,3320,251
|
|
20240813,141700,1766116225,3325,3325,3325,3325,119
|
|
20240813,141600,1765720550,3320,3325,3330,3310,878
|
|
20240813,141500,1762801875,3325,3325,3325,3320,326
|
|
20240813,141400,1761719180,3325,3320,3325,3320,445
|
|
20240813,141300,1760241770,3320,3320,3320,3320,32
|
|
20240813,141200,1760135530,3320,3310,3320,3310,2760
|
|
20240813,141100,1750995305,3310,3300,3310,3300,45
|
|
20240813,141000,1750846580,3310,3310,3310,3310,334
|
|
20240813,140900,1749741040,3310,3295,3310,3295,3094
|
|
20240813,140800,1739545300,3295,3285,3295,3280,244
|
|
20240813,140700,1738742830,3295,3295,3295,3295,1462
|
|
20240813,140600,1733925540,3295,3295,3295,3295,3
|
|
20240813,140500,1733915655,3295,3285,3295,3285,412
|
|
20240813,140400,1732561935,3300,3300,3300,3285,291
|
|
20240813,140300,1731601650,3300,3300,3300,3300,180
|
|
20240813,140200,1731007650,3300,3300,3300,3300,26
|
|
20240813,140100,1730921850,3300,3300,3300,3300,98
|
|
20240813,140000,1730598450,3300,3310,3310,3280,381
|
|
20240813,135900,1729342990,3310,3290,3310,3290,5911
|
|
20240813,135800,1709854425,3290,3290,3290,3275,749
|
|
20240813,135700,1707394870,3290,3290,3290,3280,735
|
|
20240813,135600,1704983305,3280,3295,3295,3280,116
|
|
20240813,135500,1704602665,3295,3280,3295,3280,1809
|
|
20240813,135400,1698663010,3295,3295,3295,3295,33
|
|
20240813,135300,1698554275,3295,3290,3295,3280,108
|
|
20240813,135200,1698199145,3290,3290,3290,3290,132
|
|
20240813,135100,1697764865,3290,3285,3290,3285,631
|
|
20240813,135000,1695688965,3290,3285,3290,3280,600
|
|
20240813,134900,1693716245,3280,3290,3290,3280,551
|
|
20240813,134800,1691908700,3290,3290,3295,3285,1063
|
|
20240813,134700,1688411630,3285,3275,3285,3275,1835
|
|
20240813,134600,1682388210,3280,3270,3280,3270,538
|
|
20240813,134500,1680625640,3270,3265,3270,3265,783
|
|
20240813,134400,1678065960,3265,3265,3265,3265,380
|
|
20240813,134300,1676825260,3265,3260,3265,3255,1873
|
|
20240813,134200,1670717545,3260,3255,3260,3255,80
|
|
20240813,134100,1670456995,3255,3250,3255,3250,930
|
|
20240813,134000,1667430515,3250,3250,3250,3240,815
|
|
20240813,133900,1664789875,3245,3245,3245,3245,1030
|
|
20240813,133800,1661447525,3250,3250,3250,3250,4
|
|
20240813,133700,1661434525,3245,3250,3250,3245,6
|
|
20240813,133600,1661415050,3250,3250,3250,3250,20
|
|
20240813,133500,1661350050,3250,3250,3250,3250,23
|
|
20240813,133400,1661275300,3240,3240,3240,3240,0
|
|
20240813,133300,1661275300,3240,3245,3245,3240,640
|
|
20240813,133200,1659198550,3240,3240,3240,3240,1091
|
|
20240813,133100,1655663710,3240,3250,3250,3240,106
|
|
20240813,133000,1655320210,3235,3235,3235,3235,0
|
|
20240813,132900,1655320210,3235,3235,3235,3235,0
|
|
20240813,132800,1655320210,3235,3235,3240,3235,8
|
|
20240813,132700,1655294325,3250,3245,3250,3235,1219
|
|
20240813,132600,1651341575,3250,3245,3250,3245,508
|
|
20240813,132500,1649691575,3245,3245,3245,3245,20
|
|
20240813,132400,1649626675,3240,3240,3240,3240,30
|
|
20240813,132300,1649529475,3240,3240,3240,3240,0
|
|
20240813,132200,1649529475,3240,3240,3240,3240,20
|
|
20240813,132100,1649464675,3250,3250,3250,3250,1330
|
|
20240813,132000,1645142175,3245,3240,3245,3240,442
|
|
20240813,131900,1643708385,3240,3240,3240,3240,0
|
|
20240813,131800,1643708385,3240,3245,3245,3240,940
|
|
20240813,131700,1640659735,3245,3245,3245,3245,50
|
|
20240813,131600,1640497485,3245,3235,3245,3230,1001
|
|
20240813,131500,1637259435,3245,3245,3245,3245,3
|
|
20240813,131400,1637249700,3245,3245,3245,3245,69
|
|
20240813,131300,1637025795,3245,3245,3245,3235,512
|
|
20240813,131200,1635366455,3240,3240,3240,3240,300
|
|
20240813,131100,1634394455,3240,3240,3240,3240,690
|
|
20240813,131000,1632158855,3235,3235,3235,3235,600
|
|
20240813,130900,1630217855,3235,3250,3250,3235,2447
|
|
20240813,130800,1622286260,3255,3225,3255,3225,1011
|
|
20240813,130700,1619020725,3230,3230,3230,3225,269
|
|
20240813,130600,1618153170,3230,3230,3230,3225,85
|
|
20240813,130500,1617878820,3235,3230,3235,3230,403
|
|
20240813,130400,1616577115,3235,3230,3235,3225,54
|
|
20240813,130300,1616402820,3220,3225,3230,3220,6263
|
|
20240813,130200,1596217390,3225,3240,3240,3225,5432
|
|
20240813,130100,1578659395,3240,3245,3245,3240,2000
|
|
20240813,130000,1572179390,3240,3255,3255,3240,3280
|
|
20240813,125900,1561526515,3260,3265,3265,3260,1508
|
|
20240813,125800,1556609480,3270,3265,3270,3265,2
|
|
20240813,125700,1556602945,3270,3270,3270,3265,647
|
|
20240813,125600,1554487680,3270,3270,3270,3270,1003
|
|
20240813,125500,1551207870,3270,3270,3270,3270,38
|
|
20240813,125400,1551083610,3275,3275,3275,3275,0
|
|
20240813,125300,1551083610,3275,3275,3275,3275,1
|
|
20240813,125200,1551080335,3275,3280,3280,3275,16
|
|
20240813,125100,1551027860,3280,3280,3280,3280,460
|
|
20240813,125000,1549519060,3270,3280,3280,3270,955
|
|
20240813,124900,1546386670,3280,3275,3280,3275,731
|
|
20240813,124800,1543989310,3275,3270,3275,3270,227
|
|
20240813,124700,1543245890,3275,3275,3275,3275,0
|
|
20240813,124600,1543245890,3275,3275,3275,3275,30
|
|
20240813,124500,1543147640,3275,3270,3275,3270,101
|
|
20240813,124400,1542817365,3275,3270,3275,3270,10
|
|
20240813,124300,1542784660,3270,3270,3270,3270,65
|
|
20240813,124200,1542572110,3270,3270,3270,3270,438
|
|
20240813,124100,1541139850,3265,3265,3265,3265,144
|
|
20240813,124000,1540669690,3270,3270,3270,3270,0
|
|
20240813,123900,1540669690,3270,3270,3270,3270,0
|
|
20240813,123800,1540669690,3270,3270,3270,3270,10
|
|
20240813,123700,1540636990,3270,3270,3270,3270,1
|
|
20240813,123600,1540633720,3270,3270,3270,3270,111
|
|
20240813,123500,1540270750,3270,3270,3270,3270,10
|
|
20240813,123400,1540238050,3270,3270,3270,3270,0
|
|
20240813,123300,1540238050,3270,3265,3270,3265,5
|
|
20240813,123200,1540221715,3270,3260,3270,3260,2
|
|
20240813,123100,1540215185,3265,3265,3265,3265,203
|
|
20240813,123000,1539552390,3265,3265,3265,3265,0
|
|
20240813,122900,1539552390,3265,3260,3265,3260,421
|
|
20240813,122800,1538179780,3260,3265,3265,3260,255
|
|
20240813,122700,1537348405,3265,3265,3265,3265,153
|
|
20240813,122600,1536848860,3265,3270,3270,3265,148
|
|
20240813,122500,1536365100,3270,3270,3270,3270,4
|
|
20240813,122400,1536352020,3280,3280,3280,3280,485
|
|
20240813,122300,1534761220,3280,3265,3280,3265,798
|
|
20240813,122200,1532143795,3265,3265,3265,3265,337
|
|
20240813,122100,1531043490,3265,3275,3275,3265,14808
|
|
20240813,122000,1482585495,3275,3275,3275,3275,5
|
|
20240813,121900,1482569120,3275,3275,3275,3275,677
|
|
20240813,121800,1480351945,3275,3270,3275,3270,608
|
|
20240813,121700,1478361095,3270,3270,3270,3270,100
|
|
20240813,121600,1478034095,3275,3260,3275,3260,926
|
|
20240813,121500,1475013215,3255,3245,3255,3245,41
|
|
20240813,121400,1474880145,3245,3245,3245,3245,0
|
|
20240813,121300,1474880145,3245,3250,3250,3245,900
|
|
20240813,121200,1471959640,3250,3250,3250,3250,1
|
|
20240813,121100,1471956390,3245,3250,3250,3245,417
|
|
20240813,121000,1470602970,3245,3250,3250,3245,500
|
|
20240813,120900,1468980325,3260,3255,3260,3250,1307
|
|
20240813,120800,1464727340,3255,3255,3255,3255,10
|
|
20240813,120700,1464694790,3255,3255,3255,3255,45
|
|
20240813,120600,1464548315,3255,3255,3255,3255,20
|
|
20240813,120500,1464483215,3260,3260,3260,3260,1
|
|
20240813,120400,1464479955,3255,3250,3255,3245,69
|
|
20240813,120300,1464255985,3260,3260,3260,3260,3
|
|
20240813,120200,1464246205,3245,3250,3250,3245,510
|
|
20240813,120100,1462589585,3250,3265,3265,3250,121
|
|
20240813,120000,1462194835,3265,3265,3270,3265,8
|
|
20240813,115900,1462168710,3265,3250,3265,3245,538
|
|
20240813,115800,1460422075,3265,3250,3265,3250,334
|
|
20240813,115700,1459336200,3250,3265,3265,3250,3957
|
|
20240813,115600,1446472885,3265,3265,3265,3265,10
|
|
20240813,115500,1446440235,3265,3270,3270,3265,8
|
|
20240813,115400,1446414110,3270,3270,3270,3270,3
|
|
20240813,115300,1446404300,3270,3265,3270,3260,74
|
|
20240813,115200,1446162515,3270,3270,3270,3255,2940
|
|
20240813,115100,1436589280,3265,3270,3270,3265,21
|
|
20240813,115000,1436520705,3270,3265,3270,3265,66
|
|
20240813,114900,1436305025,3270,3270,3270,3270,192
|
|
20240813,114800,1435677185,3270,3270,3270,3270,3
|
|
20240813,114700,1435667375,3250,3275,3275,3250,9218
|
|
20240813,114600,1405696920,3275,3270,3275,3270,389
|
|
20240813,114500,1404424845,3270,3255,3270,3255,79
|
|
20240813,114400,1404167520,3255,3260,3260,3255,2304
|
|
20240813,114300,1396662000,3270,3260,3270,3260,32
|
|
20240813,114200,1396557600,3270,3265,3270,3265,580
|
|
20240813,114100,1394663890,3270,3265,3270,3265,267
|
|
20240813,114000,1393792130,3270,3270,3270,3270,0
|
|
20240813,113900,1393792130,3270,3270,3270,3270,25
|
|
20240813,113800,1393710380,3270,3270,3270,3270,1
|
|
20240813,113700,1393707110,3270,3270,3270,3270,37
|
|
20240813,113600,1393586120,3270,3260,3275,3260,30
|
|
20240813,113500,1393488090,3260,3280,3280,3260,200
|
|
20240813,113400,1392834090,3280,3275,3280,3275,21
|
|
20240813,113300,1392765310,3280,3280,3280,3270,34
|
|
20240813,113200,1392654090,3280,3280,3280,3280,34
|
|
20240813,113100,1392542570,3280,3280,3280,3280,235
|
|
20240813,113000,1391771770,3280,3260,3280,3255,3160
|
|
20240813,112900,1381473645,3260,3280,3285,3260,6089
|
|
20240813,112800,1361582575,3285,3285,3285,3280,1790
|
|
20240813,112700,1355710860,3295,3285,3295,3285,1277
|
|
20240813,112600,1351515905,3295,3290,3295,3290,111
|
|
20240813,112500,1351150710,3300,3300,3300,3290,274
|
|
20240813,112400,1350249210,3290,3320,3320,3290,3631
|
|
20240813,112300,1338271670,3320,3320,3320,3320,302
|
|
20240813,112200,1337269030,3320,3320,3320,3320,0
|
|
20240813,112100,1337269030,3320,3320,3320,3305,464
|
|
20240813,112000,1335735480,3320,3300,3320,3300,281
|
|
20240813,111900,1334807260,3305,3305,3305,3305,30
|
|
20240813,111800,1334708110,3305,3305,3305,3305,12
|
|
20240813,111700,1334668450,3305,3305,3305,3305,78
|
|
20240813,111600,1334410660,3320,3305,3320,3305,773
|
|
20240813,111500,1331855880,3305,3310,3310,3305,2096
|
|
20240813,111400,1324919020,3325,3325,3325,3325,2
|
|
20240813,111300,1324912370,3325,3325,3325,3325,4
|
|
20240813,111200,1324899070,3330,3330,3330,3330,0
|
|
20240813,111100,1324899070,3330,3330,3330,3330,0
|
|
20240813,111000,1324899070,3330,3330,3330,3330,313
|
|
20240813,110900,1323856780,3330,3305,3330,3305,1023
|
|
20240813,110800,1320475715,3330,3315,3330,3305,818
|
|
20240813,110700,1317764110,3315,3315,3315,3315,3033
|
|
20240813,110600,1307709715,3310,3315,3315,3310,2478
|
|
20240813,110500,1299505275,3315,3325,3325,3310,928
|
|
20240813,110400,1296428990,3315,3325,3325,3315,259
|
|
20240813,110300,1295570215,3335,3335,3335,3335,7
|
|
20240813,110200,1295546870,3335,3335,3335,3330,473
|
|
20240813,110100,1293969440,3335,3335,3335,3335,102
|
|
20240813,110000,1293629270,3335,3330,3335,3330,201
|
|
20240813,105900,1292959935,3330,3330,3330,3330,722
|
|
20240813,105800,1290555675,3330,3330,3330,3330,575
|
|
20240813,105700,1288640925,3330,3330,3330,3330,5
|
|
20240813,105600,1288624275,3335,3330,3335,3330,1000
|
|
20240813,105500,1285293410,3335,3320,3335,3320,1281
|
|
20240813,105400,1281032735,3315,3315,3315,3315,16
|
|
20240813,105300,1280979695,3315,3315,3315,3315,1001
|
|
20240813,105200,1277661380,3315,3320,3320,3315,163
|
|
20240813,105100,1277120785,3320,3315,3325,3315,103
|
|
20240813,105000,1276778830,3315,3315,3320,3315,33
|
|
20240813,104900,1276669280,3310,3310,3310,3310,0
|
|
20240813,104800,1276669280,3310,3315,3320,3310,51
|
|
20240813,104700,1276500170,3310,3315,3315,3310,289
|
|
20240813,104600,1275542325,3310,3310,3310,3310,0
|
|
20240813,104500,1275542325,3310,3310,3310,3310,0
|
|
20240813,104400,1275542325,3310,3315,3315,3310,270
|
|
20240813,104300,1274648375,3310,3315,3315,3310,2
|
|
20240813,104200,1274641750,3315,3315,3315,3315,0
|
|
20240813,104100,1274641750,3315,3315,3325,3315,2048
|
|
20240813,104000,1267852580,3315,3315,3315,3315,2
|
|
20240813,103900,1267845950,3315,3310,3315,3310,130
|
|
20240813,103800,1267415195,3310,3310,3310,3310,116
|
|
20240813,103700,1267031235,3310,3300,3310,3300,211
|
|
20240813,103600,1266333510,3300,3300,3300,3300,1779
|
|
20240813,103500,1260462810,3300,3300,3300,3280,1550
|
|
20240813,103400,1255355810,3300,3290,3300,3290,30
|
|
20240813,103300,1255256925,3290,3285,3290,3280,3116
|
|
20240813,103200,1245031270,3295,3295,3295,3295,3
|
|
20240813,103100,1245021385,3295,3275,3295,3270,3446
|
|
20240813,103000,1233722940,3275,3275,3275,3275,1507
|
|
20240813,102900,1228787515,3285,3270,3285,3270,101
|
|
20240813,102800,1228456480,3270,3285,3290,3270,23
|
|
20240813,102700,1228380925,3265,3285,3285,3265,1600
|
|
20240813,102600,1223152305,3265,3280,3285,3265,619
|
|
20240813,102500,1221122120,3265,3280,3280,3265,857
|
|
20240813,102400,1218322715,3290,3275,3290,3260,2450
|
|
20240813,102300,1210324485,3280,3305,3305,3280,5849
|
|
20240813,102200,1191078855,3305,3310,3310,3305,1049
|
|
20240813,102100,1187607245,3315,3325,3325,3315,2928
|
|
20240813,102000,1177885325,3325,3325,3325,3325,133
|
|
20240813,101900,1177443100,3325,3310,3325,3305,1406
|
|
20240813,101800,1172791170,3305,3300,3310,3300,4867
|
|
20240813,101700,1156715610,3300,3300,3300,3300,0
|
|
20240813,101600,1156715610,3300,3300,3300,3285,591
|
|
20240813,101500,1154773280,3285,3305,3305,3285,123
|
|
20240813,101400,1154366785,3305,3290,3310,3280,3106
|
|
20240813,101300,1144162000,3305,3305,3315,3295,5256
|
|
20240813,101200,1126825165,3305,3315,3335,3300,4797
|
|
20240813,101100,1110958045,3335,3320,3340,3320,585
|
|
20240813,101000,1109005995,3320,3315,3320,3315,13
|
|
20240813,100900,1108962895,3315,3330,3335,3315,2230
|
|
20240813,100800,1101537750,3330,3325,3335,3315,913
|
|
20240813,100700,1098502470,3310,3310,3330,3305,4570
|
|
20240813,100600,1083369430,3305,3310,3315,3280,12448
|
|
20240813,100500,1042400980,3320,3315,3340,3290,17617
|
|
20240813,100400,984211570,3315,3335,3340,3315,12152
|
|
20240813,100300,943811930,3340,3350,3350,3340,1905
|
|
20240813,100200,937444270,3360,3355,3360,3350,2692
|
|
20240813,100100,928420450,3360,3370,3370,3360,3810
|
|
20240813,100000,915603500,3370,3380,3385,3370,628
|
|
20240813,095900,913482480,3385,3380,3385,3370,1065
|
|
20240813,095800,909892725,3385,3375,3385,3370,2046
|
|
20240813,095700,902994870,3385,3385,3385,3375,723
|
|
20240813,095600,900550325,3380,3385,3385,3380,734
|
|
20240813,095500,898069340,3385,3385,3385,3380,1254
|
|
20240813,095400,893825050,3390,3370,3395,3360,8259
|
|
20240813,095300,865899430,3370,3370,3375,3370,131
|
|
20240813,095200,865457955,3370,3370,3370,3370,101
|
|
20240813,095100,865117585,3365,3365,3365,3365,380
|
|
20240813,095000,863838885,3360,3360,3360,3360,45
|
|
20240813,094900,863687685,3360,3355,3360,3355,444
|
|
20240813,094800,862196565,3360,3380,3380,3360,614
|
|
20240813,094700,860132945,3380,3365,3380,3340,3150
|
|
20240813,094600,849534495,3365,3355,3365,3355,537
|
|
20240813,094500,847732320,3335,3330,3340,3330,301
|
|
20240813,094400,846728435,3330,3330,3360,3330,1591
|
|
20240813,094300,841425905,3350,3325,3350,3325,1398
|
|
20240813,094200,836744225,3350,3320,3350,3320,477
|
|
20240813,094100,835150985,3320,3345,3350,3320,3151
|
|
20240813,094000,824680510,3320,3345,3345,3320,6155
|
|
20240813,093900,804200435,3345,3350,3365,3345,408
|
|
20240813,093800,802834365,3365,3360,3370,3350,392
|
|
20240813,093700,801520065,3360,3350,3360,3345,509
|
|
20240813,093600,799811380,3345,3355,3360,3345,3329
|
|
20240813,093500,788660945,3360,3340,3360,3315,10355
|
|
20240813,093400,754230090,3340,3390,3390,3335,20779
|
|
20240813,093300,684482820,3415,3385,3415,3375,1038
|
|
20240813,093200,680971325,3380,3380,3395,3380,927
|
|
20240813,093100,677837315,3385,3395,3395,3375,8373
|
|
20240813,093000,649520020,3380,3405,3405,3380,12447
|
|
20240813,092900,607281470,3400,3410,3410,3400,3543
|
|
20240813,092800,595224040,3410,3400,3410,3400,364
|
|
20240813,092700,593985900,3400,3405,3405,3400,479
|
|
20240813,092600,592357135,3410,3410,3410,3410,3
|
|
20240813,092500,592346905,3420,3405,3430,3405,4257
|
|
20240813,092400,577848585,3410,3445,3445,3410,8720
|
|
20240813,092300,548035880,3425,3455,3455,3425,501
|
|
20240813,092200,546304955,3455,3425,3455,3415,3251
|
|
20240813,092100,535167530,3420,3415,3420,3415,693
|
|
20240813,092000,532797575,3420,3420,3420,3420,547
|
|
20240813,091900,530926835,3420,3440,3440,3420,1454
|
|
20240813,091800,525941070,3440,3440,3460,3430,2503
|
|
20240813,091700,517339115,3465,3450,3465,3440,2400
|
|
20240813,091600,509044300,3450,3450,3450,3440,242
|
|
20240813,091500,508209550,3450,3425,3480,3425,10060
|
|
20240813,091400,473415415,3415,3415,3415,3410,241
|
|
20240813,091300,472592405,3415,3405,3430,3395,5012
|
|
20240813,091200,455464730,3395,3410,3420,3390,5521
|
|
20240813,091100,436676805,3410,3440,3440,3390,18647
|
|
20240813,091000,373168970,3440,3425,3440,3420,7168
|
|
20240813,090900,348629845,3425,3445,3450,3425,7286
|
|
20240813,090800,323631705,3435,3440,3450,3435,2828
|
|
20240813,090700,313912860,3440,3460,3465,3440,4542
|
|
20240813,090600,298215885,3460,3470,3480,3455,1453
|
|
20240813,090500,293177920,3455,3470,3485,3450,2807
|
|
20240813,090400,283442945,3450,3460,3475,3445,7184
|
|
20240813,090300,258584010,3455,3420,3500,3420,3152
|
|
20240813,090200,247669695,3420,3480,3510,3410,33517
|
|
20240813,090100,132036935,3480,3540,3565,3475,14084
|
|
20240813,090000,82722840,3535,3520,3535,3480,23532
|