721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,205800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,205700,1154242175,3480,3480,3480,3480,0
|
|
20240816,205600,1154242175,3480,3480,3480,3480,0
|
|
20240816,205500,1154242175,3480,3480,3480,3480,0
|
|
20240816,205400,1154242175,3480,3480,3480,3480,0
|
|
20240816,205300,1154242175,3480,3480,3480,3480,0
|
|
20240816,205200,1154242175,3480,3480,3480,3480,0
|
|
20240816,205100,1154242175,3480,3480,3480,3480,0
|
|
20240816,205000,1154242175,3480,3480,3480,3480,0
|
|
20240816,204900,1154242175,3480,3480,3480,3480,0
|
|
20240816,204800,1154242175,3480,3480,3480,3480,0
|
|
20240816,204700,1154242175,3480,3480,3480,3480,0
|
|
20240816,204600,1154242175,3480,3480,3480,3480,0
|
|
20240816,204500,1154242175,3480,3480,3480,3480,0
|
|
20240816,204400,1154242175,3480,3480,3480,3480,0
|
|
20240816,204300,1154242175,3480,3480,3480,3480,0
|
|
20240816,204200,1154242175,3480,3480,3480,3480,0
|
|
20240816,204100,1154242175,3480,3480,3480,3480,0
|
|
20240816,204000,1154242175,3480,3480,3480,3480,0
|
|
20240816,203900,1154242175,3480,3480,3480,3480,0
|
|
20240816,203800,1154242175,3480,3480,3480,3480,0
|
|
20240816,203700,1154242175,3480,3480,3480,3480,0
|
|
20240816,203600,1154242175,3480,3480,3480,3480,0
|
|
20240816,203500,1154242175,3480,3480,3480,3480,0
|
|
20240816,203400,1154242175,3480,3480,3480,3480,0
|
|
20240816,203300,1154242175,3480,3480,3480,3480,0
|
|
20240816,203200,1154242175,3480,3480,3480,3480,0
|
|
20240816,203100,1154242175,3480,3480,3480,3480,0
|
|
20240816,203000,1154242175,3480,3480,3480,3480,0
|
|
20240816,202900,1154242175,3480,3480,3480,3480,0
|
|
20240816,202800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,202700,1154242175,3480,3480,3480,3480,0
|
|
20240816,202600,1154242175,3480,3480,3480,3480,0
|
|
20240816,202500,1154242175,3480,3480,3480,3480,0
|
|
20240816,202400,1154242175,3480,3480,3480,3480,0
|
|
20240816,202300,1154242175,3480,3480,3480,3480,0
|
|
20240816,202200,1154242175,3480,3480,3480,3480,0
|
|
20240816,202100,1154242175,3480,3480,3480,3480,0
|
|
20240816,202000,1154242175,3480,3480,3480,3480,0
|
|
20240816,201900,1154242175,3480,3480,3480,3480,0
|
|
20240816,201800,1154242175,3480,3480,3480,3480,0
|
|
20240816,201700,1154242175,3480,3480,3480,3480,0
|
|
20240816,201600,1154242175,3480,3480,3480,3480,0
|
|
20240816,201500,1154242175,3480,3480,3480,3480,0
|
|
20240816,201400,1154242175,3480,3480,3480,3480,0
|
|
20240816,201300,1154242175,3480,3480,3480,3480,0
|
|
20240816,201200,1154242175,3480,3480,3480,3480,0
|
|
20240816,201100,1154242175,3480,3480,3480,3480,0
|
|
20240816,201000,1154242175,3480,3480,3480,3480,0
|
|
20240816,200900,1154242175,3480,3480,3480,3480,0
|
|
20240816,200800,1154242175,3480,3480,3480,3480,0
|
|
20240816,200700,1154242175,3480,3480,3480,3480,0
|
|
20240816,200600,1154242175,3480,3480,3480,3480,0
|
|
20240816,200500,1154242175,3480,3480,3480,3480,0
|
|
20240816,200400,1154242175,3480,3480,3480,3480,0
|
|
20240816,200300,1154242175,3480,3480,3480,3480,0
|
|
20240816,200200,1154242175,3480,3480,3480,3480,0
|
|
20240816,200100,1154242175,3480,3480,3480,3480,0
|
|
20240816,200000,1154242175,3480,3480,3480,3480,0
|
|
20240816,195900,1154242175,3480,3480,3480,3480,0
|
|
20240816,195800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,195700,1154242175,3480,3480,3480,3480,0
|
|
20240816,195600,1154242175,3480,3480,3480,3480,0
|
|
20240816,195500,1154242175,3480,3480,3480,3480,0
|
|
20240816,195400,1154242175,3480,3480,3480,3480,0
|
|
20240816,195300,1154242175,3480,3480,3480,3480,0
|
|
20240816,195200,1154242175,3480,3480,3480,3480,0
|
|
20240816,195100,1154242175,3480,3480,3480,3480,0
|
|
20240816,195000,1154242175,3480,3480,3480,3480,0
|
|
20240816,194900,1154242175,3480,3480,3480,3480,0
|
|
20240816,194800,1154242175,3480,3480,3480,3480,0
|
|
20240816,194700,1154242175,3480,3480,3480,3480,0
|
|
20240816,194600,1154242175,3480,3480,3480,3480,0
|
|
20240816,194500,1154242175,3480,3480,3480,3480,0
|
|
20240816,194400,1154242175,3480,3480,3480,3480,0
|
|
20240816,194300,1154242175,3480,3480,3480,3480,0
|
|
20240816,194200,1154242175,3480,3480,3480,3480,0
|
|
20240816,194100,1154242175,3480,3480,3480,3480,0
|
|
20240816,194000,1154242175,3480,3480,3480,3480,0
|
|
20240816,193900,1154242175,3480,3480,3480,3480,0
|
|
20240816,193800,1154242175,3480,3480,3480,3480,0
|
|
20240816,193700,1154242175,3480,3480,3480,3480,0
|
|
20240816,193600,1154242175,3480,3480,3480,3480,0
|
|
20240816,193500,1154242175,3480,3480,3480,3480,0
|
|
20240816,193400,1154242175,3480,3480,3480,3480,0
|
|
20240816,193300,1154242175,3480,3480,3480,3480,0
|
|
20240816,193200,1154242175,3480,3480,3480,3480,0
|
|
20240816,193100,1154242175,3480,3480,3480,3480,0
|
|
20240816,193000,1154242175,3480,3480,3480,3480,0
|
|
20240816,192900,1154242175,3480,3480,3480,3480,0
|
|
20240816,192800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,192700,1154242175,3480,3480,3480,3480,0
|
|
20240816,192600,1154242175,3480,3480,3480,3480,0
|
|
20240816,192500,1154242175,3480,3480,3480,3480,0
|
|
20240816,192400,1154242175,3480,3480,3480,3480,0
|
|
20240816,192300,1154242175,3480,3480,3480,3480,0
|
|
20240816,192200,1154242175,3480,3480,3480,3480,0
|
|
20240816,192100,1154242175,3480,3480,3480,3480,0
|
|
20240816,192000,1154242175,3480,3480,3480,3480,0
|
|
20240816,191900,1154242175,3480,3480,3480,3480,0
|
|
20240816,191800,1154242175,3480,3480,3480,3480,0
|
|
20240816,191700,1154242175,3480,3480,3480,3480,0
|
|
20240816,191600,1154242175,3480,3480,3480,3480,0
|
|
20240816,191500,1154242175,3480,3480,3480,3480,0
|
|
20240816,191400,1154242175,3480,3480,3480,3480,0
|
|
20240816,191300,1154242175,3480,3480,3480,3480,0
|
|
20240816,191200,1154242175,3480,3480,3480,3480,0
|
|
20240816,191100,1154242175,3480,3480,3480,3480,0
|
|
20240816,191000,1154242175,3480,3480,3480,3480,0
|
|
20240816,190900,1154242175,3480,3480,3480,3480,0
|
|
20240816,190800,1154242175,3480,3480,3480,3480,0
|
|
20240816,190700,1154242175,3480,3480,3480,3480,0
|
|
20240816,190600,1154242175,3480,3480,3480,3480,0
|
|
20240816,190500,1154242175,3480,3480,3480,3480,0
|
|
20240816,190400,1154242175,3480,3480,3480,3480,0
|
|
20240816,190300,1154242175,3480,3480,3480,3480,0
|
|
20240816,190200,1154242175,3480,3480,3480,3480,0
|
|
20240816,190100,1154242175,3480,3480,3480,3480,0
|
|
20240816,190000,1154242175,3480,3480,3480,3480,0
|
|
20240816,185900,1154242175,3480,3480,3480,3480,0
|
|
20240816,185800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,185700,1154242175,3480,3480,3480,3480,0
|
|
20240816,185600,1154242175,3480,3480,3480,3480,0
|
|
20240816,185500,1154242175,3480,3480,3480,3480,0
|
|
20240816,185400,1154242175,3480,3480,3480,3480,0
|
|
20240816,185300,1154242175,3480,3480,3480,3480,0
|
|
20240816,185200,1154242175,3480,3480,3480,3480,0
|
|
20240816,185100,1154242175,3480,3480,3480,3480,0
|
|
20240816,185000,1154242175,3480,3480,3480,3480,0
|
|
20240816,184900,1154242175,3480,3480,3480,3480,0
|
|
20240816,184800,1154242175,3480,3480,3480,3480,0
|
|
20240816,184700,1154242175,3480,3480,3480,3480,0
|
|
20240816,184600,1154242175,3480,3480,3480,3480,0
|
|
20240816,184500,1154242175,3480,3480,3480,3480,0
|
|
20240816,184400,1154242175,3480,3480,3480,3480,0
|
|
20240816,184300,1154242175,3480,3480,3480,3480,0
|
|
20240816,184200,1154242175,3480,3480,3480,3480,0
|
|
20240816,184100,1154242175,3480,3480,3480,3480,0
|
|
20240816,184000,1154242175,3480,3480,3480,3480,0
|
|
20240816,183900,1154242175,3480,3480,3480,3480,0
|
|
20240816,183800,1154242175,3480,3480,3480,3480,0
|
|
20240816,183700,1154242175,3480,3480,3480,3480,0
|
|
20240816,183600,1154242175,3480,3480,3480,3480,0
|
|
20240816,183500,1154242175,3480,3480,3480,3480,0
|
|
20240816,183400,1154242175,3480,3480,3480,3480,0
|
|
20240816,183300,1154242175,3480,3480,3480,3480,0
|
|
20240816,183200,1154242175,3480,3480,3480,3480,0
|
|
20240816,183100,1154242175,3480,3480,3480,3480,0
|
|
20240816,183000,1154242175,3480,3480,3480,3480,0
|
|
20240816,182900,1154242175,3480,3480,3480,3480,0
|
|
20240816,182800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,182700,1154242175,3480,3480,3480,3480,0
|
|
20240816,182600,1154242175,3480,3480,3480,3480,0
|
|
20240816,182500,1154242175,3480,3480,3480,3480,0
|
|
20240816,182400,1154242175,3480,3480,3480,3480,0
|
|
20240816,182300,1154242175,3480,3480,3480,3480,0
|
|
20240816,182200,1154242175,3480,3480,3480,3480,0
|
|
20240816,182100,1154242175,3480,3480,3480,3480,0
|
|
20240816,182000,1154242175,3480,3480,3480,3480,0
|
|
20240816,181900,1154242175,3480,3480,3480,3480,0
|
|
20240816,181800,1154242175,3480,3480,3480,3480,0
|
|
20240816,181700,1154242175,3480,3480,3480,3480,0
|
|
20240816,181600,1154242175,3480,3480,3480,3480,0
|
|
20240816,181500,1154242175,3480,3480,3480,3480,0
|
|
20240816,181400,1154242175,3480,3480,3480,3480,0
|
|
20240816,181300,1154242175,3480,3480,3480,3480,0
|
|
20240816,181200,1154242175,3480,3480,3480,3480,0
|
|
20240816,181100,1154242175,3480,3480,3480,3480,0
|
|
20240816,181000,1154242175,3480,3480,3480,3480,0
|
|
20240816,180900,1154242175,3480,3480,3480,3480,0
|
|
20240816,180800,1154242175,3480,3480,3480,3480,0
|
|
20240816,180700,1154242175,3480,3480,3480,3480,0
|
|
20240816,180600,1154242175,3480,3480,3480,3480,0
|
|
20240816,180500,1154242175,3480,3480,3480,3480,0
|
|
20240816,180400,1154242175,3480,3480,3480,3480,0
|
|
20240816,180300,1154242175,3480,3480,3480,3480,0
|
|
20240816,180200,1154242175,3480,3480,3480,3480,0
|
|
20240816,180100,1154242175,3480,3480,3480,3480,0
|
|
20240816,180000,1154242175,3480,3480,3480,3480,0
|
|
20240816,175900,1154242175,3480,3480,3480,3480,0
|
|
20240816,175800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,175700,1154242175,3480,3480,3480,3480,0
|
|
20240816,175600,1154242175,3480,3480,3480,3480,0
|
|
20240816,175500,1154242175,3480,3480,3480,3480,0
|
|
20240816,175400,1154242175,3480,3480,3480,3480,0
|
|
20240816,175300,1154242175,3480,3480,3480,3480,0
|
|
20240816,175200,1154242175,3480,3480,3480,3480,0
|
|
20240816,175100,1154242175,3480,3480,3480,3480,0
|
|
20240816,175000,1154242175,3480,3480,3480,3480,0
|
|
20240816,174900,1154242175,3480,3480,3480,3480,0
|
|
20240816,174800,1154242175,3480,3480,3480,3480,0
|
|
20240816,174700,1154242175,3480,3480,3480,3480,0
|
|
20240816,174600,1154242175,3480,3480,3480,3480,0
|
|
20240816,174500,1154242175,3480,3480,3480,3480,0
|
|
20240816,174400,1154242175,3480,3480,3480,3480,0
|
|
20240816,174300,1154242175,3480,3480,3480,3480,0
|
|
20240816,174200,1154242175,3480,3480,3480,3480,0
|
|
20240816,174100,1154242175,3480,3480,3480,3480,0
|
|
20240816,174000,1154242175,3480,3480,3480,3480,0
|
|
20240816,173900,1154242175,3480,3480,3480,3480,0
|
|
20240816,173800,1154242175,3480,3480,3480,3480,0
|
|
20240816,173700,1154242175,3480,3480,3480,3480,0
|
|
20240816,173600,1154242175,3480,3480,3480,3480,0
|
|
20240816,173500,1154242175,3480,3480,3480,3480,0
|
|
20240816,173400,1154242175,3480,3480,3480,3480,0
|
|
20240816,173300,1154242175,3480,3480,3480,3480,0
|
|
20240816,173200,1154242175,3480,3480,3480,3480,0
|
|
20240816,173100,1154242175,3480,3480,3480,3480,0
|
|
20240816,173000,1154242175,3480,3480,3480,3480,0
|
|
20240816,172900,1154242175,3480,3480,3480,3480,0
|
|
20240816,172800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,172700,1154242175,3480,3480,3480,3480,0
|
|
20240816,172600,1154242175,3480,3480,3480,3480,0
|
|
20240816,172500,1154242175,3480,3480,3480,3480,0
|
|
20240816,172400,1154242175,3480,3480,3480,3480,0
|
|
20240816,172300,1154242175,3480,3480,3480,3480,0
|
|
20240816,172200,1154242175,3480,3480,3480,3480,0
|
|
20240816,172100,1154242175,3480,3480,3480,3480,0
|
|
20240816,172000,1154242175,3480,3480,3480,3480,0
|
|
20240816,171900,1154242175,3480,3480,3480,3480,0
|
|
20240816,171800,1154242175,3480,3480,3480,3480,0
|
|
20240816,171700,1154242175,3480,3480,3480,3480,0
|
|
20240816,171600,1154242175,3480,3480,3480,3480,0
|
|
20240816,171500,1154242175,3480,3480,3480,3480,0
|
|
20240816,171400,1154242175,3480,3480,3480,3480,0
|
|
20240816,171300,1154242175,3480,3480,3480,3480,0
|
|
20240816,171200,1154242175,3480,3480,3480,3480,0
|
|
20240816,171100,1154242175,3480,3480,3480,3480,0
|
|
20240816,171000,1154242175,3480,3480,3480,3480,0
|
|
20240816,170900,1154242175,3480,3480,3480,3480,0
|
|
20240816,170800,1154242175,3480,3480,3480,3480,0
|
|
20240816,170700,1154242175,3480,3480,3480,3480,0
|
|
20240816,170600,1154242175,3480,3480,3480,3480,0
|
|
20240816,170500,1154242175,3480,3480,3480,3480,0
|
|
20240816,170400,1154242175,3480,3480,3480,3480,0
|
|
20240816,170300,1154242175,3480,3480,3480,3480,0
|
|
20240816,170200,1154242175,3480,3480,3480,3480,0
|
|
20240816,170100,1154242175,3480,3480,3480,3480,0
|
|
20240816,170000,1154242175,3480,3480,3480,3480,0
|
|
20240816,165900,1154242175,3480,3480,3480,3480,0
|
|
20240816,165800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,165700,1154242175,3480,3480,3480,3480,0
|
|
20240816,165600,1154242175,3480,3480,3480,3480,0
|
|
20240816,165500,1154242175,3480,3480,3480,3480,0
|
|
20240816,165400,1154242175,3480,3480,3480,3480,0
|
|
20240816,165300,1154242175,3480,3480,3480,3480,0
|
|
20240816,165200,1154242175,3480,3480,3480,3480,0
|
|
20240816,165100,1154242175,3480,3480,3480,3480,0
|
|
20240816,165000,1154242175,3480,3480,3480,3480,0
|
|
20240816,164900,1154242175,3480,3480,3480,3480,0
|
|
20240816,164800,1154242175,3480,3480,3480,3480,0
|
|
20240816,164700,1154242175,3480,3480,3480,3480,0
|
|
20240816,164600,1154242175,3480,3480,3480,3480,0
|
|
20240816,164500,1154242175,3480,3480,3480,3480,0
|
|
20240816,164400,1154242175,3480,3480,3480,3480,0
|
|
20240816,164300,1154242175,3480,3480,3480,3480,0
|
|
20240816,164200,1154242175,3480,3480,3480,3480,0
|
|
20240816,164100,1154242175,3480,3480,3480,3480,0
|
|
20240816,164000,1154242175,3480,3480,3480,3480,0
|
|
20240816,163900,1154242175,3480,3480,3480,3480,0
|
|
20240816,163800,1154242175,3480,3480,3480,3480,0
|
|
20240816,163700,1154242175,3480,3480,3480,3480,0
|
|
20240816,163600,1154242175,3480,3480,3480,3480,0
|
|
20240816,163500,1154242175,3480,3480,3480,3480,0
|
|
20240816,163400,1154242175,3480,3480,3480,3480,0
|
|
20240816,163300,1154242175,3480,3480,3480,3480,0
|
|
20240816,163200,1154242175,3480,3480,3480,3480,0
|
|
20240816,163100,1154242175,3480,3480,3480,3480,0
|
|
20240816,163000,1154242175,3480,3480,3480,3480,0
|
|
20240816,162900,1154242175,3480,3480,3480,3480,0
|
|
20240816,162800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,162700,1154242175,3480,3480,3480,3480,0
|
|
20240816,162600,1154242175,3480,3480,3480,3480,0
|
|
20240816,162500,1154242175,3480,3480,3480,3480,0
|
|
20240816,162400,1154242175,3480,3480,3480,3480,0
|
|
20240816,162300,1154242175,3480,3480,3480,3480,0
|
|
20240816,162200,1154242175,3480,3480,3480,3480,0
|
|
20240816,162100,1154242175,3480,3480,3480,3480,0
|
|
20240816,162000,1154242175,3480,3480,3480,3480,0
|
|
20240816,161900,1154242175,3480,3480,3480,3480,0
|
|
20240816,161800,1154242175,3480,3480,3480,3480,0
|
|
20240816,161700,1154242175,3480,3480,3480,3480,0
|
|
20240816,161600,1154242175,3480,3480,3480,3480,0
|
|
20240816,161500,1154242175,3480,3480,3480,3480,0
|
|
20240816,161400,1154242175,3480,3480,3480,3480,0
|
|
20240816,161300,1154242175,3480,3480,3480,3480,0
|
|
20240816,161200,1154242175,3480,3480,3480,3480,0
|
|
20240816,161100,1154242175,3480,3480,3480,3480,0
|
|
20240816,161000,1154242175,3480,3480,3480,3480,0
|
|
20240816,160900,1154242175,3480,3480,3480,3480,0
|
|
20240816,160800,1154242175,3480,3480,3480,3480,0
|
|
20240816,160700,1154242175,3480,3480,3480,3480,0
|
|
20240816,160600,1154242175,3480,3480,3480,3480,0
|
|
20240816,160500,1154242175,3480,3480,3480,3480,0
|
|
20240816,160400,1154242175,3480,3480,3480,3480,0
|
|
20240816,160300,1154242175,3480,3480,3480,3480,0
|
|
20240816,160200,1154242175,3480,3480,3480,3480,0
|
|
20240816,160100,1154242175,3480,3480,3480,3480,0
|
|
20240816,160000,1154242175,3480,3480,3480,3480,0
|
|
20240816,155900,1154242175,3480,3480,3480,3480,0
|
|
20240816,155800,1154242175,3480,3480,3480,3480,11510
|
|
20240816,155700,1154242175,3480,3480,3480,3480,0
|
|
20240816,155600,1154242175,3480,3480,3480,3480,0
|
|
20240816,155500,1154242175,3480,3480,3480,3480,0
|
|
20240816,155400,1154242175,3480,3480,3480,3480,0
|
|
20240816,155300,1154242175,3480,3480,3480,3480,0
|
|
20240816,155200,1154242175,3480,3480,3480,3480,0
|
|
20240816,155100,1154242175,3480,3480,3480,3480,0
|
|
20240816,155000,1154242175,3480,3480,3480,3480,0
|
|
20240816,154900,1154242175,3480,3480,3480,3480,0
|
|
20240816,154800,1154242175,3480,3480,3480,3480,0
|
|
20240816,154700,1154242175,3480,3480,3480,3480,0
|
|
20240816,154600,1154242175,3480,3480,3480,3480,0
|
|
20240816,154500,1154242175,3480,3480,3480,3480,0
|
|
20240816,154400,1154242175,3480,3480,3480,3480,0
|
|
20240816,154300,1154242175,3480,3480,3480,3480,0
|
|
20240816,154200,1154242175,3480,3480,3480,3480,0
|
|
20240816,154100,1154242175,3480,3480,3480,3480,0
|
|
20240816,154000,1154242175,3480,3480,3480,3480,0
|
|
20240816,153900,1154242175,3480,3480,3480,3480,0
|
|
20240816,153800,1154242175,3480,3480,3480,3480,0
|
|
20240816,153700,1154242175,3480,3480,3480,3480,0
|
|
20240816,153600,1154242175,3480,3480,3480,3480,0
|
|
20240816,153500,1154242175,3480,3480,3480,3480,0
|
|
20240816,153400,1154242175,3480,3480,3480,3480,0
|
|
20240816,153300,1154242175,3480,3480,3480,3480,0
|
|
20240816,153200,1154242175,3480,3480,3480,3480,0
|
|
20240816,153100,1154242175,3480,3480,3480,3480,0
|
|
20240816,153000,1154242175,3480,3480,3480,3480,11510
|
|
20240816,152900,1114187375,3480,3480,3480,3480,0
|
|
20240816,152800,1114187375,3480,3480,3480,3480,0
|
|
20240816,152700,1114187375,3480,3480,3480,3480,0
|
|
20240816,152600,1114187375,3480,3480,3480,3480,0
|
|
20240816,152500,1114187375,3480,3480,3480,3480,0
|
|
20240816,152400,1114187375,3480,3480,3480,3480,0
|
|
20240816,152300,1114187375,3480,3480,3480,3480,0
|
|
20240816,152200,1114187375,3480,3480,3480,3480,0
|
|
20240816,152100,1114187375,3480,3480,3480,3480,0
|
|
20240816,152000,1114187375,3480,3480,3480,3480,0
|
|
20240816,151900,1114187375,3480,3480,3480,3465,946
|
|
20240816,151800,1110898685,3480,3460,3480,3460,3806
|
|
20240816,151700,1097680120,3465,3465,3465,3460,520
|
|
20240816,151600,1095878410,3465,3450,3465,3450,1457
|
|
20240816,151500,1090846080,3440,3455,3455,3440,85
|
|
20240816,151400,1090553315,3440,3450,3450,3440,4645
|
|
20240816,151300,1074555780,3455,3450,3455,3450,395
|
|
20240816,151200,1073193025,3450,3455,3455,3450,202
|
|
20240816,151100,1072496115,3445,3445,3445,3445,55
|
|
20240816,151000,1072306640,3455,3450,3455,3445,52
|
|
20240816,150900,1072127240,3455,3450,3455,3445,339
|
|
20240816,150800,1070956690,3460,3460,3460,3460,0
|
|
20240816,150700,1070956690,3460,3460,3460,3460,0
|
|
20240816,150600,1070956690,3460,3460,3460,3460,1
|
|
20240816,150500,1070953230,3465,3465,3465,3465,0
|
|
20240816,150400,1070953230,3465,3465,3465,3465,0
|
|
20240816,150300,1070953230,3465,3465,3465,3465,1
|
|
20240816,150200,1070949765,3445,3460,3465,3445,3208
|
|
20240816,150100,1059877375,3455,3465,3465,3455,1277
|
|
20240816,150000,1055459500,3465,3460,3465,3460,1465
|
|
20240816,145900,1050390525,3460,3455,3460,3455,101
|
|
20240816,145800,1050041565,3460,3455,3460,3455,3
|
|
20240816,145700,1050031190,3460,3460,3460,3455,1010
|
|
20240816,145600,1046540335,3460,3460,3460,3460,150
|
|
20240816,145500,1046021335,3460,3460,3460,3455,273
|
|
20240816,145400,1045077005,3460,3460,3460,3460,13
|
|
20240816,145300,1045032025,3460,3460,3460,3460,1
|
|
20240816,145200,1045028565,3455,3455,3455,3455,0
|
|
20240816,145100,1045028565,3455,3455,3455,3455,0
|
|
20240816,145000,1045028565,3455,3455,3455,3455,0
|
|
20240816,144900,1045028565,3455,3455,3455,3455,100
|
|
20240816,144800,1044683065,3455,3455,3455,3455,32
|
|
20240816,144700,1044572505,3455,3455,3455,3455,1
|
|
20240816,144600,1044569050,3465,3465,3465,3465,0
|
|
20240816,144500,1044569050,3465,3470,3470,3450,492
|
|
20240816,144400,1042867165,3470,3470,3470,3470,0
|
|
20240816,144300,1042867165,3470,3470,3470,3470,39
|
|
20240816,144200,1042731835,3470,3465,3470,3465,25
|
|
20240816,144100,1042645185,3455,3455,3455,3455,1
|
|
20240816,144000,1042641730,3470,3470,3470,3470,0
|
|
20240816,143900,1042641730,3470,3470,3470,3470,3
|
|
20240816,143800,1042631320,3455,3455,3455,3455,0
|
|
20240816,143700,1042631320,3455,3470,3470,3455,802
|
|
20240816,143600,1039860370,3470,3455,3470,3455,1014
|
|
20240816,143500,1036356945,3460,3460,3460,3460,10
|
|
20240816,143400,1036322345,3460,3460,3460,3460,6
|
|
20240816,143300,1036301585,3460,3460,3460,3460,332
|
|
20240816,143200,1035152865,3470,3470,3470,3470,0
|
|
20240816,143100,1035152865,3470,3470,3470,3470,30
|
|
20240816,143000,1035048765,3465,3460,3470,3460,141
|
|
20240816,142900,1034560870,3460,3460,3460,3460,163
|
|
20240816,142800,1033996890,3450,3450,3450,3450,1545
|
|
20240816,142700,1028666640,3450,3445,3450,3445,614
|
|
20240816,142600,1026551400,3445,3450,3450,3445,4
|
|
20240816,142500,1026537610,3445,3445,3445,3445,159
|
|
20240816,142400,1025989855,3445,3445,3445,3445,0
|
|
20240816,142300,1025989855,3445,3445,3445,3445,761
|
|
20240816,142200,1023368210,3435,3440,3440,3435,258
|
|
20240816,142100,1022480835,3445,3445,3450,3445,901
|
|
20240816,142000,1019376885,3445,3445,3445,3445,0
|
|
20240816,141900,1019376885,3445,3440,3450,3440,134
|
|
20240816,141800,1018915630,3440,3440,3440,3440,1290
|
|
20240816,141700,1014478030,3440,3440,3440,3440,4
|
|
20240816,141600,1014464270,3440,3445,3445,3440,1557
|
|
20240816,141500,1009105030,3450,3450,3450,3450,0
|
|
20240816,141400,1009105030,3450,3450,3450,3450,14
|
|
20240816,141300,1009056730,3450,3450,3450,3450,356
|
|
20240816,141200,1007828530,3445,3455,3455,3445,1785
|
|
20240816,141100,1001669905,3455,3455,3460,3455,813
|
|
20240816,141000,998860490,3460,3460,3460,3460,255
|
|
20240816,140900,997978190,3460,3460,3460,3460,0
|
|
20240816,140800,997978190,3460,3460,3460,3460,80
|
|
20240816,140700,997701390,3465,3460,3465,3460,464
|
|
20240816,140600,996093730,3460,3465,3465,3460,1000
|
|
20240816,140500,992629770,3470,3470,3470,3470,30
|
|
20240816,140400,992525670,3470,3470,3470,3470,20
|
|
20240816,140300,992456270,3470,3470,3470,3470,300
|
|
20240816,140200,991415270,3470,3470,3470,3470,0
|
|
20240816,140100,991415270,3470,3465,3470,3465,43
|
|
20240816,140000,991266270,3465,3465,3465,3465,32
|
|
20240816,135900,991155390,3460,3465,3465,3460,443
|
|
20240816,135800,989621495,3470,3465,3470,3465,16
|
|
20240816,135700,989566050,3465,3465,3465,3465,12
|
|
20240816,135600,989524470,3465,3465,3465,3465,274
|
|
20240816,135500,988575060,3465,3465,3465,3465,249
|
|
20240816,135400,987712275,3470,3470,3470,3470,0
|
|
20240816,135300,987712275,3470,3465,3470,3465,2
|
|
20240816,135200,987705340,3470,3470,3470,3470,10
|
|
20240816,135100,987670640,3470,3470,3470,3470,0
|
|
20240816,135000,987670640,3470,3470,3470,3470,134
|
|
20240816,134900,987205660,3470,3470,3470,3470,13
|
|
20240816,134800,987160550,3470,3470,3470,3470,0
|
|
20240816,134700,987160550,3470,3470,3470,3470,15
|
|
20240816,134600,987108500,3480,3475,3480,3475,736
|
|
20240816,134500,984550885,3475,3455,3475,3455,11522
|
|
20240816,134400,944706305,3450,3450,3450,3450,0
|
|
20240816,134300,944706305,3450,3450,3450,3450,400
|
|
20240816,134200,943326305,3450,3450,3450,3450,0
|
|
20240816,134100,943326305,3450,3440,3450,3435,1900
|
|
20240816,134000,936790755,3440,3440,3440,3440,0
|
|
20240816,133900,936790755,3440,3440,3440,3440,144
|
|
20240816,133800,936295395,3440,3440,3440,3440,0
|
|
20240816,133700,936295395,3440,3440,3440,3440,0
|
|
20240816,133600,936295395,3440,3440,3440,3440,1
|
|
20240816,133500,936291955,3455,3455,3455,3455,0
|
|
20240816,133400,936291955,3455,3455,3455,3455,0
|
|
20240816,133300,936291955,3455,3455,3455,3455,0
|
|
20240816,133200,936291955,3455,3435,3455,3435,177
|
|
20240816,133100,935683940,3435,3435,3435,3435,0
|
|
20240816,133000,935683940,3435,3435,3435,3435,0
|
|
20240816,132900,935683940,3435,3435,3435,3435,287
|
|
20240816,132800,934698095,3440,3445,3445,3440,813
|
|
20240816,132700,931901370,3450,3450,3450,3450,0
|
|
20240816,132600,931901370,3450,3450,3450,3450,78
|
|
20240816,132500,931632270,3445,3445,3445,3445,0
|
|
20240816,132400,931632270,3445,3445,3445,3445,11
|
|
20240816,132300,931594375,3445,3445,3445,3445,0
|
|
20240816,132200,931594375,3445,3445,3445,3445,40
|
|
20240816,132100,931456575,3445,3445,3445,3445,0
|
|
20240816,132000,931456575,3445,3445,3445,3445,0
|
|
20240816,131900,931456575,3445,3445,3445,3445,303
|
|
20240816,131800,930412740,3450,3450,3450,3450,0
|
|
20240816,131700,930412740,3450,3450,3450,3450,0
|
|
20240816,131600,930412740,3450,3450,3450,3450,161
|
|
20240816,131500,929857290,3450,3440,3450,3435,204
|
|
20240816,131400,929155025,3435,3435,3435,3435,0
|
|
20240816,131300,929155025,3435,3440,3440,3435,347
|
|
20240816,131200,927963040,3440,3440,3440,3440,0
|
|
20240816,131100,927963040,3440,3445,3450,3440,1292
|
|
20240816,131000,923512825,3445,3445,3445,3445,11
|
|
20240816,130900,923474930,3440,3440,3440,3440,15
|
|
20240816,130800,923423330,3440,3440,3440,3440,0
|
|
20240816,130700,923423330,3440,3440,3440,3440,363
|
|
20240816,130600,922174610,3440,3440,3440,3440,73
|
|
20240816,130500,921923490,3440,3440,3440,3440,27
|
|
20240816,130400,921830610,3440,3440,3440,3440,114
|
|
20240816,130300,921438450,3435,3445,3445,3435,181
|
|
20240816,130200,920816120,3445,3445,3445,3445,4
|
|
20240816,130100,920802340,3440,3440,3440,3440,58
|
|
20240816,130000,920602820,3440,3450,3450,3440,240
|
|
20240816,125900,919777120,3455,3455,3455,3455,20
|
|
20240816,125800,919708020,3455,3440,3455,3440,150
|
|
20240816,125700,919190830,3440,3440,3440,3440,0
|
|
20240816,125600,919190830,3440,3440,3440,3440,211
|
|
20240816,125500,918464990,3440,3440,3440,3435,65
|
|
20240816,125400,918241465,3435,3435,3435,3435,30
|
|
20240816,125300,918138415,3440,3435,3440,3435,51
|
|
20240816,125200,917962980,3440,3440,3440,3440,15
|
|
20240816,125100,917911380,3435,3430,3435,3430,314
|
|
20240816,125000,916834310,3430,3430,3430,3430,233
|
|
20240816,124900,916035120,3425,3425,3425,3425,501
|
|
20240816,124800,914319195,3425,3425,3425,3425,0
|
|
20240816,124700,914319195,3425,3425,3425,3425,120
|
|
20240816,124600,913908195,3430,3435,3435,3430,219
|
|
20240816,124500,913156910,3435,3435,3435,3435,100
|
|
20240816,124400,912813410,3435,3435,3435,3435,0
|
|
20240816,124300,912813410,3435,3435,3435,3435,2
|
|
20240816,124200,912806540,3435,3440,3440,3435,30
|
|
20240816,124100,912703390,3435,3435,3435,3435,258
|
|
20240816,124000,911817160,3415,3420,3420,3415,2543
|
|
20240816,123900,903130870,3420,3425,3425,3420,582
|
|
20240816,123800,901140330,3425,3450,3460,3425,2687
|
|
20240816,123700,891909910,3450,3450,3450,3450,1970
|
|
20240816,123600,885113410,3455,3455,3455,3455,449
|
|
20240816,123500,883562115,3450,3460,3460,3450,1055
|
|
20240816,123400,879922355,3460,3455,3460,3450,101
|
|
20240816,123300,879573680,3455,3455,3455,3455,563
|
|
20240816,123200,877628515,3455,3470,3470,3455,6330
|
|
20240816,123100,855726475,3470,3485,3485,3470,2733
|
|
20240816,123000,846222055,3485,3485,3485,3485,0
|
|
20240816,122900,846222055,3485,3485,3485,3480,1337
|
|
20240816,122800,841562635,3485,3485,3490,3485,404
|
|
20240816,122700,840154235,3485,3485,3485,3485,76
|
|
20240816,122600,839889375,3485,3500,3500,3485,1373
|
|
20240816,122500,835099350,3500,3500,3500,3500,162
|
|
20240816,122400,834532350,3500,3500,3500,3500,0
|
|
20240816,122300,834532350,3500,3500,3500,3500,0
|
|
20240816,122200,834532350,3500,3485,3500,3485,440
|
|
20240816,122100,832998920,3485,3485,3485,3485,11
|
|
20240816,122000,832960585,3485,3480,3485,3480,81
|
|
20240816,121900,832678700,3480,3480,3480,3480,70
|
|
20240816,121800,832435100,3480,3480,3480,3480,150
|
|
20240816,121700,831913100,3495,3495,3495,3495,0
|
|
20240816,121600,831913100,3495,3495,3495,3495,1
|
|
20240816,121500,831909605,3495,3495,3495,3495,2
|
|
20240816,121400,831902615,3480,3485,3485,3480,1385
|
|
20240816,121300,827082135,3485,3490,3490,3485,1248
|
|
20240816,121200,822728125,3505,3505,3505,3505,30
|
|
20240816,121100,822622975,3505,3505,3505,3505,0
|
|
20240816,121000,822622975,3505,3490,3510,3490,55
|
|
20240816,120900,822430455,3510,3510,3510,3510,300
|
|
20240816,120800,821377455,3510,3490,3510,3490,1681
|
|
20240816,120700,815510725,3490,3500,3500,3490,108
|
|
20240816,120600,815133795,3495,3495,3495,3495,28
|
|
20240816,120500,815035935,3490,3510,3510,3490,156
|
|
20240816,120400,814490995,3510,3500,3510,3500,350
|
|
20240816,120300,813265975,3500,3500,3500,3500,150
|
|
20240816,120200,812740975,3500,3500,3500,3500,100
|
|
20240816,120100,812390975,3500,3495,3500,3495,262
|
|
20240816,120000,811475275,3510,3500,3510,3495,1055
|
|
20240816,115900,807782260,3495,3480,3495,3480,839
|
|
20240816,115800,804860930,3480,3485,3485,3480,80
|
|
20240816,115700,804582150,3490,3490,3490,3490,0
|
|
20240816,115600,804582150,3490,3490,3490,3490,1
|
|
20240816,115500,804578660,3495,3495,3495,3495,0
|
|
20240816,115400,804578660,3495,3495,3495,3495,2
|
|
20240816,115300,804571670,3485,3490,3490,3485,294
|
|
20240816,115200,803546680,3500,3500,3500,3500,0
|
|
20240816,115100,803546680,3500,3500,3500,3500,134
|
|
20240816,115000,803077680,3490,3490,3490,3490,3
|
|
20240816,114900,803067210,3490,3490,3490,3490,1
|
|
20240816,114800,803063720,3485,3490,3490,3485,570
|
|
20240816,114700,801077255,3485,3485,3485,3485,0
|
|
20240816,114600,801077255,3485,3480,3485,3480,300
|
|
20240816,114500,800032500,3480,3485,3485,3480,205
|
|
20240816,114400,799319035,3480,3480,3480,3480,0
|
|
20240816,114300,799319035,3480,3480,3480,3480,167
|
|
20240816,114200,798737875,3480,3490,3500,3480,2426
|
|
20240816,114100,790287155,3490,3495,3510,3490,2216
|
|
20240816,114000,782534520,3490,3480,3490,3480,209
|
|
20240816,113900,781805170,3480,3480,3480,3480,0
|
|
20240816,113800,781805170,3480,3480,3480,3480,51
|
|
20240816,113700,781627690,3480,3480,3480,3480,750
|
|
20240816,113600,779017690,3480,3480,3480,3480,4623
|
|
20240816,113500,762929650,3480,3480,3485,3475,3047
|
|
20240816,113400,752322415,3480,3475,3480,3475,420
|
|
20240816,113300,750861415,3465,3490,3490,3465,2778
|
|
20240816,113200,741206740,3485,3485,3485,3485,0
|
|
20240816,113100,741206740,3485,3485,3485,3485,0
|
|
20240816,113000,741206740,3485,3485,3485,3485,0
|
|
20240816,112900,741206740,3485,3490,3490,3485,35
|
|
20240816,112800,741084615,3485,3490,3490,3485,31
|
|
20240816,112700,740976430,3480,3480,3480,3480,100
|
|
20240816,112600,740628430,3480,3485,3485,3480,100
|
|
20240816,112500,740279990,3500,3495,3500,3495,2
|
|
20240816,112400,740272995,3495,3495,3495,3495,20
|
|
20240816,112300,740203095,3495,3495,3495,3495,58
|
|
20240816,112200,740000385,3480,3480,3480,3480,0
|
|
20240816,112100,740000385,3480,3480,3480,3480,865
|
|
20240816,112000,736990185,3475,3475,3475,3475,0
|
|
20240816,111900,736990185,3475,3475,3475,3475,0
|
|
20240816,111800,736990185,3475,3475,3475,3475,284
|
|
20240816,111700,736003285,3470,3470,3470,3470,214
|
|
20240816,111600,735260705,3470,3490,3490,3470,351
|
|
20240816,111500,734042155,3490,3495,3495,3490,460
|
|
20240816,111400,732436565,3495,3485,3495,3485,800
|
|
20240816,111300,729646815,3485,3485,3485,3485,1
|
|
20240816,111200,729643330,3470,3470,3470,3470,1500
|
|
20240816,111100,724438330,3470,3470,3470,3470,167
|
|
20240816,111000,723858840,3465,3465,3465,3465,0
|
|
20240816,110900,723858840,3465,3465,3465,3465,3581
|
|
20240816,110800,711450675,3465,3480,3480,3465,1392
|
|
20240816,110700,706617410,3480,3480,3480,3480,35
|
|
20240816,110600,706495610,3480,3480,3480,3480,0
|
|
20240816,110500,706495610,3480,3480,3480,3480,798
|
|
20240816,110400,703718570,3485,3480,3485,3480,240
|
|
20240816,110300,702882475,3485,3485,3485,3485,427
|
|
20240816,110200,701394380,3495,3495,3495,3495,100
|
|
20240816,110100,701044880,3480,3480,3480,3480,50
|
|
20240816,110000,700870880,3495,3480,3495,3480,437
|
|
20240816,105900,699350105,3480,3495,3495,3480,5
|
|
20240816,105800,699332645,3495,3480,3495,3480,95
|
|
20240816,105700,699001970,3480,3480,3480,3480,3286
|
|
20240816,105600,687566690,3480,3485,3485,3480,2142
|
|
20240816,105500,680109685,3485,3485,3485,3485,323
|
|
20240816,105400,678984030,3485,3485,3485,3485,0
|
|
20240816,105300,678984030,3485,3485,3485,3485,11
|
|
20240816,105200,678945695,3485,3485,3485,3485,210
|
|
20240816,105100,678213845,3485,3485,3485,3485,1
|
|
20240816,105000,678210360,3485,3485,3485,3485,0
|
|
20240816,104900,678210360,3485,3495,3495,3485,1707
|
|
20240816,104800,672258050,3490,3490,3490,3490,0
|
|
20240816,104700,672258050,3490,3510,3510,3490,1473
|
|
20240816,104600,667107020,3500,3500,3500,3500,0
|
|
20240816,104500,667107020,3500,3500,3500,3500,0
|
|
20240816,104400,667107020,3500,3510,3510,3500,410
|
|
20240816,104300,665669920,3510,3510,3510,3510,300
|
|
20240816,104200,664616920,3510,3510,3515,3510,168
|
|
20240816,104100,664026990,3500,3500,3500,3500,171
|
|
20240816,104000,663428490,3500,3500,3500,3500,0
|
|
20240816,103900,663428490,3500,3505,3505,3500,19
|
|
20240816,103800,663361945,3505,3505,3510,3505,561
|
|
20240816,103700,661393425,3505,3505,3505,3505,0
|
|
20240816,103600,661393425,3505,3500,3505,3500,61
|
|
20240816,103500,661179920,3495,3495,3495,3495,805
|
|
20240816,103400,658366445,3495,3495,3495,3495,343
|
|
20240816,103300,657167660,3495,3495,3495,3495,1539
|
|
20240816,103200,651788855,3495,3510,3510,3495,4090
|
|
20240816,103100,637476730,3510,3500,3510,3500,943
|
|
20240816,103000,634172105,3500,3495,3500,3495,794
|
|
20240816,102900,631395615,3495,3500,3500,3495,3354
|
|
20240816,102800,619672845,3500,3505,3505,3500,97
|
|
20240816,102700,619333265,3500,3515,3515,3500,340
|
|
20240816,102600,618142035,3500,3505,3505,3495,1206
|
|
20240816,102500,613923600,3505,3505,3505,3505,11
|
|
20240816,102400,613885045,3500,3495,3500,3495,885
|
|
20240816,102300,610789295,3495,3510,3520,3495,7479
|
|
20240816,102200,584623385,3505,3525,3525,3505,2091
|
|
20240816,102100,577282690,3530,3540,3540,3530,2250
|
|
20240816,102000,569335555,3540,3540,3545,3540,18092
|
|
20240816,101900,505289845,3530,3530,3540,3530,1187
|
|
20240816,101800,501089025,3530,3535,3545,3530,2760
|
|
20240816,101700,491328255,3525,3535,3535,3520,3785
|
|
20240816,101600,477966545,3535,3535,3540,3520,1950
|
|
20240816,101500,471072035,3535,3515,3535,3515,2865
|
|
20240816,101400,460977640,3515,3515,3520,3510,190
|
|
20240816,101300,460310045,3510,3505,3520,3505,4811
|
|
20240816,101200,443427940,3505,3515,3520,3500,18061
|
|
20240816,101100,380026765,3510,3510,3515,3500,1951
|
|
20240816,101000,373180745,3495,3485,3505,3485,3686
|
|
20240816,100900,360288475,3485,3495,3495,3485,1012
|
|
20240816,100800,356755375,3490,3505,3510,3490,1482
|
|
20240816,100700,351572145,3505,3500,3505,3495,4221
|
|
20240816,100600,336788615,3490,3490,3495,3485,4329
|
|
20240816,100500,321679505,3490,3470,3490,3470,6689
|
|
20240816,100400,298387665,3470,3465,3470,3465,2548
|
|
20240816,100300,289548200,3455,3460,3465,3455,1307
|
|
20240816,100200,285024455,3470,3475,3475,3470,754
|
|
20240816,100100,282407325,3475,3440,3475,3440,5044
|
|
20240816,100000,264922625,3460,3460,3465,3450,4070
|
|
20240816,095900,250858365,3465,3460,3470,3455,1043
|
|
20240816,095800,247249190,3460,3450,3460,3450,837
|
|
20240816,095700,244357300,3445,3440,3445,3440,1749
|
|
20240816,095600,238334500,3440,3440,3440,3440,385
|
|
20240816,095500,237010100,3440,3430,3440,3430,6
|
|
20240816,095400,236989490,3435,3435,3440,3435,132
|
|
20240816,095300,236535915,3430,3430,3430,3430,1
|
|
20240816,095200,236532485,3420,3420,3420,3420,654
|
|
20240816,095100,234295805,3420,3425,3425,3420,5329
|
|
20240816,095000,216070620,3420,3430,3430,3420,390
|
|
20240816,094900,214735865,3435,3435,3435,3435,79
|
|
20240816,094800,214464500,3440,3440,3440,3440,100
|
|
20240816,094700,214120500,3440,3415,3445,3415,87
|
|
20240816,094600,213821475,3440,3430,3445,3430,308
|
|
20240816,094500,212761755,3435,3430,3440,3430,736
|
|
20240816,094400,210230435,3440,3410,3440,3410,5230
|
|
20240816,094300,192342850,3410,3375,3410,3375,707
|
|
20240816,094200,189938530,3395,3380,3395,3375,1390
|
|
20240816,094100,185231180,3380,3380,3380,3380,625
|
|
20240816,094000,183118680,3380,3380,3380,3380,0
|
|
20240816,093900,183118680,3380,3385,3400,3380,260
|
|
20240816,093800,182238920,3380,3410,3410,3380,2522
|
|
20240816,093700,173699430,3395,3395,3395,3395,100
|
|
20240816,093600,173359930,3395,3400,3400,3395,1019
|
|
20240816,093500,169897520,3400,3400,3400,3400,306
|
|
20240816,093400,168857120,3400,3395,3400,3395,1043
|
|
20240816,093300,165310970,3395,3395,3400,3395,95
|
|
20240816,093200,164988320,3395,3395,3395,3395,30
|
|
20240816,093100,164886470,3395,3395,3395,3395,223
|
|
20240816,093000,164129385,3400,3400,3400,3400,300
|
|
20240816,092900,163109385,3400,3400,3400,3400,198
|
|
20240816,092800,162436185,3400,3390,3400,3390,674
|
|
20240816,092700,160144675,3390,3390,3390,3390,100
|
|
20240816,092600,159805675,3390,3380,3390,3380,3406
|
|
20240816,092500,148292035,3380,3380,3380,3380,726
|
|
20240816,092400,145838155,3385,3385,3385,3385,1796
|
|
20240816,092300,139758695,3385,3390,3390,3385,259
|
|
20240816,092200,138880935,3390,3390,3395,3390,913
|
|
20240816,092100,135785130,3390,3395,3400,3390,1199
|
|
20240816,092000,131714750,3395,3400,3400,3395,5150
|
|
20240816,091900,114229490,3410,3395,3410,3395,1077
|
|
20240816,091800,110568755,3395,3395,3395,3395,0
|
|
20240816,091700,110568755,3395,3395,3395,3395,129
|
|
20240816,091600,110130800,3395,3395,3395,3395,385
|
|
20240816,091500,108823725,3400,3400,3400,3400,20
|
|
20240816,091400,108755725,3405,3400,3405,3400,32
|
|
20240816,091300,108646775,3405,3415,3420,3405,17
|
|
20240816,091200,108588720,3420,3405,3420,3395,693
|
|
20240816,091100,106227510,3400,3400,3400,3400,85
|
|
20240816,091000,105938510,3405,3405,3405,3405,100
|
|
20240816,090900,105598010,3405,3425,3425,3405,225
|
|
20240816,090800,104828365,3415,3395,3415,3395,2099
|
|
20240816,090700,97673730,3390,3380,3390,3380,603
|
|
20240816,090600,95631780,3415,3400,3415,3400,1000
|
|
20240816,090500,92220530,3400,3380,3400,3380,1050
|
|
20240816,090400,88668750,3330,3380,3410,3305,9632
|
|
20240816,090300,56486385,3380,3380,3380,3380,489
|
|
20240816,090200,54833565,3385,3410,3410,3380,2382
|
|
20240816,090100,46757675,3410,3420,3420,3410,1773
|
|
20240816,090000,40704835,3415,3440,3455,3410,11694
|