721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,205800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,205700,1043533035,3425,3425,3425,3425,0
|
|
20240819,205600,1043533035,3425,3425,3425,3425,0
|
|
20240819,205500,1043533035,3425,3425,3425,3425,0
|
|
20240819,205400,1043533035,3425,3425,3425,3425,0
|
|
20240819,205300,1043533035,3425,3425,3425,3425,0
|
|
20240819,205200,1043533035,3425,3425,3425,3425,0
|
|
20240819,205100,1043533035,3425,3425,3425,3425,0
|
|
20240819,205000,1043533035,3425,3425,3425,3425,0
|
|
20240819,204900,1043533035,3425,3425,3425,3425,0
|
|
20240819,204800,1043533035,3425,3425,3425,3425,0
|
|
20240819,204700,1043533035,3425,3425,3425,3425,0
|
|
20240819,204600,1043533035,3425,3425,3425,3425,0
|
|
20240819,204500,1043533035,3425,3425,3425,3425,0
|
|
20240819,204400,1043533035,3425,3425,3425,3425,0
|
|
20240819,204300,1043533035,3425,3425,3425,3425,0
|
|
20240819,204200,1043533035,3425,3425,3425,3425,0
|
|
20240819,204100,1043533035,3425,3425,3425,3425,0
|
|
20240819,204000,1043533035,3425,3425,3425,3425,0
|
|
20240819,203900,1043533035,3425,3425,3425,3425,0
|
|
20240819,203800,1043533035,3425,3425,3425,3425,0
|
|
20240819,203700,1043533035,3425,3425,3425,3425,0
|
|
20240819,203600,1043533035,3425,3425,3425,3425,0
|
|
20240819,203500,1043533035,3425,3425,3425,3425,0
|
|
20240819,203400,1043533035,3425,3425,3425,3425,0
|
|
20240819,203300,1043533035,3425,3425,3425,3425,0
|
|
20240819,203200,1043533035,3425,3425,3425,3425,0
|
|
20240819,203100,1043533035,3425,3425,3425,3425,0
|
|
20240819,203000,1043533035,3425,3425,3425,3425,0
|
|
20240819,202900,1043533035,3425,3425,3425,3425,0
|
|
20240819,202800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,202700,1043533035,3425,3425,3425,3425,0
|
|
20240819,202600,1043533035,3425,3425,3425,3425,0
|
|
20240819,202500,1043533035,3425,3425,3425,3425,0
|
|
20240819,202400,1043533035,3425,3425,3425,3425,0
|
|
20240819,202300,1043533035,3425,3425,3425,3425,0
|
|
20240819,202200,1043533035,3425,3425,3425,3425,0
|
|
20240819,202100,1043533035,3425,3425,3425,3425,0
|
|
20240819,202000,1043533035,3425,3425,3425,3425,0
|
|
20240819,201900,1043533035,3425,3425,3425,3425,0
|
|
20240819,201800,1043533035,3425,3425,3425,3425,0
|
|
20240819,201700,1043533035,3425,3425,3425,3425,0
|
|
20240819,201600,1043533035,3425,3425,3425,3425,0
|
|
20240819,201500,1043533035,3425,3425,3425,3425,0
|
|
20240819,201400,1043533035,3425,3425,3425,3425,0
|
|
20240819,201300,1043533035,3425,3425,3425,3425,0
|
|
20240819,201200,1043533035,3425,3425,3425,3425,0
|
|
20240819,201100,1043533035,3425,3425,3425,3425,0
|
|
20240819,201000,1043533035,3425,3425,3425,3425,0
|
|
20240819,200900,1043533035,3425,3425,3425,3425,0
|
|
20240819,200800,1043533035,3425,3425,3425,3425,0
|
|
20240819,200700,1043533035,3425,3425,3425,3425,0
|
|
20240819,200600,1043533035,3425,3425,3425,3425,0
|
|
20240819,200500,1043533035,3425,3425,3425,3425,0
|
|
20240819,200400,1043533035,3425,3425,3425,3425,0
|
|
20240819,200300,1043533035,3425,3425,3425,3425,0
|
|
20240819,200200,1043533035,3425,3425,3425,3425,0
|
|
20240819,200100,1043533035,3425,3425,3425,3425,0
|
|
20240819,200000,1043533035,3425,3425,3425,3425,0
|
|
20240819,195900,1043533035,3425,3425,3425,3425,0
|
|
20240819,195800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,195700,1043533035,3425,3425,3425,3425,0
|
|
20240819,195600,1043533035,3425,3425,3425,3425,0
|
|
20240819,195500,1043533035,3425,3425,3425,3425,0
|
|
20240819,195400,1043533035,3425,3425,3425,3425,0
|
|
20240819,195300,1043533035,3425,3425,3425,3425,0
|
|
20240819,195200,1043533035,3425,3425,3425,3425,0
|
|
20240819,195100,1043533035,3425,3425,3425,3425,0
|
|
20240819,195000,1043533035,3425,3425,3425,3425,0
|
|
20240819,194900,1043533035,3425,3425,3425,3425,0
|
|
20240819,194800,1043533035,3425,3425,3425,3425,0
|
|
20240819,194700,1043533035,3425,3425,3425,3425,0
|
|
20240819,194600,1043533035,3425,3425,3425,3425,0
|
|
20240819,194500,1043533035,3425,3425,3425,3425,0
|
|
20240819,194400,1043533035,3425,3425,3425,3425,0
|
|
20240819,194300,1043533035,3425,3425,3425,3425,0
|
|
20240819,194200,1043533035,3425,3425,3425,3425,0
|
|
20240819,194100,1043533035,3425,3425,3425,3425,0
|
|
20240819,194000,1043533035,3425,3425,3425,3425,0
|
|
20240819,193900,1043533035,3425,3425,3425,3425,0
|
|
20240819,193800,1043533035,3425,3425,3425,3425,0
|
|
20240819,193700,1043533035,3425,3425,3425,3425,0
|
|
20240819,193600,1043533035,3425,3425,3425,3425,0
|
|
20240819,193500,1043533035,3425,3425,3425,3425,0
|
|
20240819,193400,1043533035,3425,3425,3425,3425,0
|
|
20240819,193300,1043533035,3425,3425,3425,3425,0
|
|
20240819,193200,1043533035,3425,3425,3425,3425,0
|
|
20240819,193100,1043533035,3425,3425,3425,3425,0
|
|
20240819,193000,1043533035,3425,3425,3425,3425,0
|
|
20240819,192900,1043533035,3425,3425,3425,3425,0
|
|
20240819,192800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,192700,1043533035,3425,3425,3425,3425,0
|
|
20240819,192600,1043533035,3425,3425,3425,3425,0
|
|
20240819,192500,1043533035,3425,3425,3425,3425,0
|
|
20240819,192400,1043533035,3425,3425,3425,3425,0
|
|
20240819,192300,1043533035,3425,3425,3425,3425,0
|
|
20240819,192200,1043533035,3425,3425,3425,3425,0
|
|
20240819,192100,1043533035,3425,3425,3425,3425,0
|
|
20240819,192000,1043533035,3425,3425,3425,3425,0
|
|
20240819,191900,1043533035,3425,3425,3425,3425,0
|
|
20240819,191800,1043533035,3425,3425,3425,3425,0
|
|
20240819,191700,1043533035,3425,3425,3425,3425,0
|
|
20240819,191600,1043533035,3425,3425,3425,3425,0
|
|
20240819,191500,1043533035,3425,3425,3425,3425,0
|
|
20240819,191400,1043533035,3425,3425,3425,3425,0
|
|
20240819,191300,1043533035,3425,3425,3425,3425,0
|
|
20240819,191200,1043533035,3425,3425,3425,3425,0
|
|
20240819,191100,1043533035,3425,3425,3425,3425,0
|
|
20240819,191000,1043533035,3425,3425,3425,3425,0
|
|
20240819,190900,1043533035,3425,3425,3425,3425,0
|
|
20240819,190800,1043533035,3425,3425,3425,3425,0
|
|
20240819,190700,1043533035,3425,3425,3425,3425,0
|
|
20240819,190600,1043533035,3425,3425,3425,3425,0
|
|
20240819,190500,1043533035,3425,3425,3425,3425,0
|
|
20240819,190400,1043533035,3425,3425,3425,3425,0
|
|
20240819,190300,1043533035,3425,3425,3425,3425,0
|
|
20240819,190200,1043533035,3425,3425,3425,3425,0
|
|
20240819,190100,1043533035,3425,3425,3425,3425,0
|
|
20240819,190000,1043533035,3425,3425,3425,3425,0
|
|
20240819,185900,1043533035,3425,3425,3425,3425,0
|
|
20240819,185800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,185700,1043533035,3425,3425,3425,3425,0
|
|
20240819,185600,1043533035,3425,3425,3425,3425,0
|
|
20240819,185500,1043533035,3425,3425,3425,3425,0
|
|
20240819,185400,1043533035,3425,3425,3425,3425,0
|
|
20240819,185300,1043533035,3425,3425,3425,3425,0
|
|
20240819,185200,1043533035,3425,3425,3425,3425,0
|
|
20240819,185100,1043533035,3425,3425,3425,3425,0
|
|
20240819,185000,1043533035,3425,3425,3425,3425,0
|
|
20240819,184900,1043533035,3425,3425,3425,3425,0
|
|
20240819,184800,1043533035,3425,3425,3425,3425,0
|
|
20240819,184700,1043533035,3425,3425,3425,3425,0
|
|
20240819,184600,1043533035,3425,3425,3425,3425,0
|
|
20240819,184500,1043533035,3425,3425,3425,3425,0
|
|
20240819,184400,1043533035,3425,3425,3425,3425,0
|
|
20240819,184300,1043533035,3425,3425,3425,3425,0
|
|
20240819,184200,1043533035,3425,3425,3425,3425,0
|
|
20240819,184100,1043533035,3425,3425,3425,3425,0
|
|
20240819,184000,1043533035,3425,3425,3425,3425,0
|
|
20240819,183900,1043533035,3425,3425,3425,3425,0
|
|
20240819,183800,1043533035,3425,3425,3425,3425,0
|
|
20240819,183700,1043533035,3425,3425,3425,3425,0
|
|
20240819,183600,1043533035,3425,3425,3425,3425,0
|
|
20240819,183500,1043533035,3425,3425,3425,3425,0
|
|
20240819,183400,1043533035,3425,3425,3425,3425,0
|
|
20240819,183300,1043533035,3425,3425,3425,3425,0
|
|
20240819,183200,1043533035,3425,3425,3425,3425,0
|
|
20240819,183100,1043533035,3425,3425,3425,3425,0
|
|
20240819,183000,1043533035,3425,3425,3425,3425,0
|
|
20240819,182900,1043533035,3425,3425,3425,3425,0
|
|
20240819,182800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,182700,1043533035,3425,3425,3425,3425,0
|
|
20240819,182600,1043533035,3425,3425,3425,3425,0
|
|
20240819,182500,1043533035,3425,3425,3425,3425,0
|
|
20240819,182400,1043533035,3425,3425,3425,3425,0
|
|
20240819,182300,1043533035,3425,3425,3425,3425,0
|
|
20240819,182200,1043533035,3425,3425,3425,3425,0
|
|
20240819,182100,1043533035,3425,3425,3425,3425,0
|
|
20240819,182000,1043533035,3425,3425,3425,3425,0
|
|
20240819,181900,1043533035,3425,3425,3425,3425,0
|
|
20240819,181800,1043533035,3425,3425,3425,3425,0
|
|
20240819,181700,1043533035,3425,3425,3425,3425,0
|
|
20240819,181600,1043533035,3425,3425,3425,3425,0
|
|
20240819,181500,1043533035,3425,3425,3425,3425,0
|
|
20240819,181400,1043533035,3425,3425,3425,3425,0
|
|
20240819,181300,1043533035,3425,3425,3425,3425,0
|
|
20240819,181200,1043533035,3425,3425,3425,3425,0
|
|
20240819,181100,1043533035,3425,3425,3425,3425,0
|
|
20240819,181000,1043533035,3425,3425,3425,3425,0
|
|
20240819,180900,1043533035,3425,3425,3425,3425,0
|
|
20240819,180800,1043533035,3425,3425,3425,3425,0
|
|
20240819,180700,1043533035,3425,3425,3425,3425,0
|
|
20240819,180600,1043533035,3425,3425,3425,3425,0
|
|
20240819,180500,1043533035,3425,3425,3425,3425,0
|
|
20240819,180400,1043533035,3425,3425,3425,3425,0
|
|
20240819,180300,1043533035,3425,3425,3425,3425,0
|
|
20240819,180200,1043533035,3425,3425,3425,3425,0
|
|
20240819,180100,1043533035,3425,3425,3425,3425,0
|
|
20240819,180000,1043533035,3425,3425,3425,3425,0
|
|
20240819,175900,1043533035,3425,3425,3425,3425,0
|
|
20240819,175800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,175700,1043533035,3425,3425,3425,3425,0
|
|
20240819,175600,1043533035,3425,3425,3425,3425,0
|
|
20240819,175500,1043533035,3425,3425,3425,3425,0
|
|
20240819,175400,1043533035,3425,3425,3425,3425,0
|
|
20240819,175300,1043533035,3425,3425,3425,3425,0
|
|
20240819,175200,1043533035,3425,3425,3425,3425,0
|
|
20240819,175100,1043533035,3425,3425,3425,3425,0
|
|
20240819,175000,1043533035,3425,3425,3425,3425,0
|
|
20240819,174900,1043533035,3425,3425,3425,3425,0
|
|
20240819,174800,1043533035,3425,3425,3425,3425,0
|
|
20240819,174700,1043533035,3425,3425,3425,3425,0
|
|
20240819,174600,1043533035,3425,3425,3425,3425,0
|
|
20240819,174500,1043533035,3425,3425,3425,3425,0
|
|
20240819,174400,1043533035,3425,3425,3425,3425,0
|
|
20240819,174300,1043533035,3425,3425,3425,3425,0
|
|
20240819,174200,1043533035,3425,3425,3425,3425,0
|
|
20240819,174100,1043533035,3425,3425,3425,3425,0
|
|
20240819,174000,1043533035,3425,3425,3425,3425,0
|
|
20240819,173900,1043533035,3425,3425,3425,3425,0
|
|
20240819,173800,1043533035,3425,3425,3425,3425,0
|
|
20240819,173700,1043533035,3425,3425,3425,3425,0
|
|
20240819,173600,1043533035,3425,3425,3425,3425,0
|
|
20240819,173500,1043533035,3425,3425,3425,3425,0
|
|
20240819,173400,1043533035,3425,3425,3425,3425,0
|
|
20240819,173300,1043533035,3425,3425,3425,3425,0
|
|
20240819,173200,1043533035,3425,3425,3425,3425,0
|
|
20240819,173100,1043533035,3425,3425,3425,3425,0
|
|
20240819,173000,1043533035,3425,3425,3425,3425,0
|
|
20240819,172900,1043533035,3425,3425,3425,3425,0
|
|
20240819,172800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,172700,1043533035,3425,3425,3425,3425,0
|
|
20240819,172600,1043533035,3425,3425,3425,3425,0
|
|
20240819,172500,1043533035,3425,3425,3425,3425,0
|
|
20240819,172400,1043533035,3425,3425,3425,3425,0
|
|
20240819,172300,1043533035,3425,3425,3425,3425,0
|
|
20240819,172200,1043533035,3425,3425,3425,3425,0
|
|
20240819,172100,1043533035,3425,3425,3425,3425,0
|
|
20240819,172000,1043533035,3425,3425,3425,3425,0
|
|
20240819,171900,1043533035,3425,3425,3425,3425,0
|
|
20240819,171800,1043533035,3425,3425,3425,3425,0
|
|
20240819,171700,1043533035,3425,3425,3425,3425,0
|
|
20240819,171600,1043533035,3425,3425,3425,3425,0
|
|
20240819,171500,1043533035,3425,3425,3425,3425,0
|
|
20240819,171400,1043533035,3425,3425,3425,3425,0
|
|
20240819,171300,1043533035,3425,3425,3425,3425,0
|
|
20240819,171200,1043533035,3425,3425,3425,3425,0
|
|
20240819,171100,1043533035,3425,3425,3425,3425,0
|
|
20240819,171000,1043533035,3425,3425,3425,3425,0
|
|
20240819,170900,1043533035,3425,3425,3425,3425,0
|
|
20240819,170800,1043533035,3425,3425,3425,3425,0
|
|
20240819,170700,1043533035,3425,3425,3425,3425,0
|
|
20240819,170600,1043533035,3425,3425,3425,3425,0
|
|
20240819,170500,1043533035,3425,3425,3425,3425,0
|
|
20240819,170400,1043533035,3425,3425,3425,3425,0
|
|
20240819,170300,1043533035,3425,3425,3425,3425,0
|
|
20240819,170200,1043533035,3425,3425,3425,3425,0
|
|
20240819,170100,1043533035,3425,3425,3425,3425,0
|
|
20240819,170000,1043533035,3425,3425,3425,3425,0
|
|
20240819,165900,1043533035,3425,3425,3425,3425,0
|
|
20240819,165800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,165700,1043533035,3425,3425,3425,3425,0
|
|
20240819,165600,1043533035,3425,3425,3425,3425,0
|
|
20240819,165500,1043533035,3425,3425,3425,3425,0
|
|
20240819,165400,1043533035,3425,3425,3425,3425,0
|
|
20240819,165300,1043533035,3425,3425,3425,3425,0
|
|
20240819,165200,1043533035,3425,3425,3425,3425,0
|
|
20240819,165100,1043533035,3425,3425,3425,3425,0
|
|
20240819,165000,1043533035,3425,3425,3425,3425,0
|
|
20240819,164900,1043533035,3425,3425,3425,3425,0
|
|
20240819,164800,1043533035,3425,3425,3425,3425,0
|
|
20240819,164700,1043533035,3425,3425,3425,3425,0
|
|
20240819,164600,1043533035,3425,3425,3425,3425,0
|
|
20240819,164500,1043533035,3425,3425,3425,3425,0
|
|
20240819,164400,1043533035,3425,3425,3425,3425,0
|
|
20240819,164300,1043533035,3425,3425,3425,3425,0
|
|
20240819,164200,1043533035,3425,3425,3425,3425,0
|
|
20240819,164100,1043533035,3425,3425,3425,3425,0
|
|
20240819,164000,1043533035,3425,3425,3425,3425,0
|
|
20240819,163900,1043533035,3425,3425,3425,3425,0
|
|
20240819,163800,1043533035,3425,3425,3425,3425,0
|
|
20240819,163700,1043533035,3425,3425,3425,3425,0
|
|
20240819,163600,1043533035,3425,3425,3425,3425,0
|
|
20240819,163500,1043533035,3425,3425,3425,3425,0
|
|
20240819,163400,1043533035,3425,3425,3425,3425,0
|
|
20240819,163300,1043533035,3425,3425,3425,3425,0
|
|
20240819,163200,1043533035,3425,3425,3425,3425,0
|
|
20240819,163100,1043533035,3425,3425,3425,3425,0
|
|
20240819,163000,1043533035,3425,3425,3425,3425,0
|
|
20240819,162900,1043533035,3425,3425,3425,3425,0
|
|
20240819,162800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,162700,1043533035,3425,3425,3425,3425,0
|
|
20240819,162600,1043533035,3425,3425,3425,3425,0
|
|
20240819,162500,1043533035,3425,3425,3425,3425,0
|
|
20240819,162400,1043533035,3425,3425,3425,3425,0
|
|
20240819,162300,1043533035,3425,3425,3425,3425,0
|
|
20240819,162200,1043533035,3425,3425,3425,3425,0
|
|
20240819,162100,1043533035,3425,3425,3425,3425,0
|
|
20240819,162000,1043533035,3425,3425,3425,3425,0
|
|
20240819,161900,1043533035,3425,3425,3425,3425,0
|
|
20240819,161800,1043533035,3425,3425,3425,3425,0
|
|
20240819,161700,1043533035,3425,3425,3425,3425,0
|
|
20240819,161600,1043533035,3425,3425,3425,3425,0
|
|
20240819,161500,1043533035,3425,3425,3425,3425,0
|
|
20240819,161400,1043533035,3425,3425,3425,3425,0
|
|
20240819,161300,1043533035,3425,3425,3425,3425,0
|
|
20240819,161200,1043533035,3425,3425,3425,3425,0
|
|
20240819,161100,1043533035,3425,3425,3425,3425,0
|
|
20240819,161000,1043533035,3425,3425,3425,3425,0
|
|
20240819,160900,1043533035,3425,3425,3425,3425,0
|
|
20240819,160800,1043533035,3425,3425,3425,3425,0
|
|
20240819,160700,1043533035,3425,3425,3425,3425,0
|
|
20240819,160600,1043533035,3425,3425,3425,3425,0
|
|
20240819,160500,1043533035,3425,3425,3425,3425,0
|
|
20240819,160400,1043533035,3425,3425,3425,3425,0
|
|
20240819,160300,1043533035,3425,3425,3425,3425,0
|
|
20240819,160200,1043533035,3425,3425,3425,3425,0
|
|
20240819,160100,1043533035,3425,3425,3425,3425,0
|
|
20240819,160000,1043533035,3425,3425,3425,3425,0
|
|
20240819,155900,1043533035,3425,3425,3425,3425,0
|
|
20240819,155800,1043533035,3425,3425,3425,3425,1713
|
|
20240819,155700,1043533035,3425,3425,3425,3425,0
|
|
20240819,155600,1043533035,3425,3425,3425,3425,0
|
|
20240819,155500,1043533035,3425,3425,3425,3425,0
|
|
20240819,155400,1043533035,3425,3425,3425,3425,0
|
|
20240819,155300,1043533035,3425,3425,3425,3425,0
|
|
20240819,155200,1043533035,3425,3425,3425,3425,0
|
|
20240819,155100,1043533035,3425,3425,3425,3425,0
|
|
20240819,155000,1043533035,3425,3425,3425,3425,0
|
|
20240819,154900,1043533035,3425,3425,3425,3425,0
|
|
20240819,154800,1043533035,3425,3425,3425,3425,0
|
|
20240819,154700,1043533035,3425,3425,3425,3425,0
|
|
20240819,154600,1043533035,3425,3425,3425,3425,0
|
|
20240819,154500,1043533035,3425,3425,3425,3425,0
|
|
20240819,154400,1043533035,3425,3425,3425,3425,0
|
|
20240819,154300,1043533035,3425,3425,3425,3425,0
|
|
20240819,154200,1043533035,3425,3425,3425,3425,0
|
|
20240819,154100,1043533035,3425,3425,3425,3425,0
|
|
20240819,154000,1043533035,3425,3425,3425,3425,0
|
|
20240819,153900,1043533035,3425,3425,3425,3425,0
|
|
20240819,153800,1043533035,3425,3425,3425,3425,0
|
|
20240819,153700,1043533035,3425,3425,3425,3425,0
|
|
20240819,153600,1043533035,3425,3425,3425,3425,0
|
|
20240819,153500,1043533035,3425,3425,3425,3425,0
|
|
20240819,153400,1043533035,3425,3425,3425,3425,0
|
|
20240819,153300,1043533035,3425,3425,3425,3425,0
|
|
20240819,153200,1043533035,3425,3425,3425,3425,0
|
|
20240819,153100,1043533035,3425,3425,3425,3425,0
|
|
20240819,153000,1043533035,3425,3425,3425,3425,1713
|
|
20240819,152900,1037666010,3420,3420,3420,3420,0
|
|
20240819,152800,1037666010,3420,3420,3420,3420,0
|
|
20240819,152700,1037666010,3420,3420,3420,3420,0
|
|
20240819,152600,1037666010,3420,3420,3420,3420,0
|
|
20240819,152500,1037666010,3420,3420,3420,3420,0
|
|
20240819,152400,1037666010,3420,3420,3420,3420,0
|
|
20240819,152300,1037666010,3420,3420,3420,3420,0
|
|
20240819,152200,1037666010,3420,3420,3420,3420,0
|
|
20240819,152100,1037666010,3420,3420,3420,3420,0
|
|
20240819,152000,1037666010,3420,3420,3420,3420,0
|
|
20240819,151900,1037666010,3420,3415,3420,3385,134
|
|
20240819,151800,1037211125,3430,3420,3430,3415,665
|
|
20240819,151700,1034936795,3410,3405,3410,3405,1906
|
|
20240819,151600,1028437635,3390,3375,3410,3375,3038
|
|
20240819,151500,1018125570,3355,3365,3365,3355,4213
|
|
20240819,151400,1003976345,3380,3365,3380,3360,354
|
|
20240819,151300,1002785785,3360,3360,3360,3360,0
|
|
20240819,151200,1002785785,3360,3380,3380,3355,76
|
|
20240819,151100,1002529780,3380,3360,3380,3355,502
|
|
20240819,151000,1000835315,3365,3365,3365,3365,17
|
|
20240819,150900,1000778110,3360,3355,3360,3350,669
|
|
20240819,150800,998533565,3355,3365,3365,3355,2383
|
|
20240819,150700,990535125,3370,3360,3370,3360,270
|
|
20240819,150600,989625365,3370,3360,3375,3360,1896
|
|
20240819,150500,983246355,3355,3360,3380,3355,4144
|
|
20240819,150400,969325685,3360,3380,3385,3360,291
|
|
20240819,150300,968342245,3380,3370,3395,3360,381
|
|
20240819,150200,967057485,3350,3390,3390,3350,9280
|
|
20240819,150100,935834140,3380,3380,3380,3380,0
|
|
20240819,150000,935834140,3380,3380,3390,3375,940
|
|
20240819,145900,932661160,3380,3380,3380,3380,3
|
|
20240819,145800,932651020,3400,3400,3400,3400,0
|
|
20240819,145700,932651020,3400,3380,3400,3375,1000
|
|
20240819,145600,929268730,3380,3395,3395,3375,10549
|
|
20240819,145500,893602695,3395,3400,3400,3395,349
|
|
20240819,145400,892417655,3400,3400,3400,3400,1
|
|
20240819,145300,892414255,3400,3400,3400,3400,59
|
|
20240819,145200,892213655,3405,3395,3405,3395,7
|
|
20240819,145100,892189875,3395,3395,3405,3395,625
|
|
20240819,145000,890064775,3395,3395,3395,3395,300
|
|
20240819,144900,889046275,3395,3395,3395,3395,0
|
|
20240819,144800,889046275,3395,3400,3400,3395,1000
|
|
20240819,144700,885651080,3400,3420,3420,3400,702
|
|
20240819,144600,883258995,3425,3425,3425,3425,10
|
|
20240819,144500,883224745,3425,3425,3425,3425,2
|
|
20240819,144400,883217895,3415,3420,3425,3415,31
|
|
20240819,144300,883111735,3425,3425,3425,3425,161
|
|
20240819,144200,882560310,3405,3405,3405,3405,0
|
|
20240819,144100,882560310,3405,3405,3405,3405,1
|
|
20240819,144000,882556905,3400,3400,3400,3400,1
|
|
20240819,143900,882553505,3420,3420,3420,3420,0
|
|
20240819,143800,882553505,3420,3405,3420,3400,328
|
|
20240819,143700,881432205,3425,3400,3425,3400,1383
|
|
20240819,143600,876728915,3400,3420,3420,3395,1233
|
|
20240819,143500,872535745,3395,3395,3395,3395,0
|
|
20240819,143400,872535745,3395,3395,3395,3395,50
|
|
20240819,143300,872365995,3415,3390,3420,3385,438
|
|
20240819,143200,870877330,3390,3390,3390,3390,0
|
|
20240819,143100,870877330,3390,3390,3390,3390,1
|
|
20240819,143000,870873940,3415,3415,3415,3385,2897
|
|
20240819,142900,861034240,3420,3420,3420,3420,309
|
|
20240819,142800,859977460,3420,3420,3420,3420,132
|
|
20240819,142700,859526020,3420,3420,3420,3420,0
|
|
20240819,142600,859526020,3420,3420,3420,3420,0
|
|
20240819,142500,859526020,3420,3420,3420,3420,0
|
|
20240819,142400,859526020,3420,3420,3420,3420,0
|
|
20240819,142300,859526020,3420,3410,3420,3410,42
|
|
20240819,142200,859382500,3400,3410,3420,3400,2803
|
|
20240819,142100,849839715,3410,3410,3410,3410,1000
|
|
20240819,142000,846429715,3410,3415,3415,3410,2000
|
|
20240819,141900,839604715,3410,3410,3410,3410,0
|
|
20240819,141800,839604715,3410,3410,3410,3410,52
|
|
20240819,141700,839427395,3410,3410,3410,3410,50
|
|
20240819,141600,839256895,3410,3430,3430,3410,602
|
|
20240819,141500,837202095,3420,3410,3420,3410,509
|
|
20240819,141400,835466395,3410,3420,3420,3410,407
|
|
20240819,141300,834074525,3420,3410,3420,3410,31
|
|
20240819,141200,833968515,3410,3405,3440,3400,7760
|
|
20240819,141100,807442595,3405,3415,3440,3405,5684
|
|
20240819,141000,788057005,3415,3445,3445,3415,2116
|
|
20240819,140900,780794700,3460,3460,3460,3460,0
|
|
20240819,140800,780794700,3460,3475,3475,3450,8275
|
|
20240819,140700,752148190,3475,3475,3475,3475,0
|
|
20240819,140600,752148190,3475,3475,3475,3475,200
|
|
20240819,140500,751453190,3475,3475,3475,3475,0
|
|
20240819,140400,751453190,3475,3475,3475,3475,597
|
|
20240819,140300,749378615,3475,3485,3485,3475,870
|
|
20240819,140200,746352230,3490,3490,3490,3490,0
|
|
20240819,140100,746352230,3490,3490,3490,3490,1203
|
|
20240819,140000,742153760,3490,3490,3490,3490,0
|
|
20240819,135900,742153760,3490,3490,3490,3490,16
|
|
20240819,135800,742097920,3490,3490,3490,3490,2
|
|
20240819,135700,742090940,3490,3490,3490,3490,101
|
|
20240819,135600,741738450,3500,3500,3500,3500,42
|
|
20240819,135500,741591450,3495,3495,3495,3495,320
|
|
20240819,135400,740473050,3495,3495,3495,3495,159
|
|
20240819,135300,739917345,3480,3480,3480,3480,0
|
|
20240819,135200,739917345,3480,3480,3480,3480,50
|
|
20240819,135100,739743345,3470,3470,3495,3470,5101
|
|
20240819,135000,722041320,3470,3475,3475,3470,1100
|
|
20240819,134900,718223820,3475,3475,3475,3475,751
|
|
20240819,134800,715614095,3475,3500,3500,3475,21
|
|
20240819,134700,715541095,3475,3475,3475,3475,1
|
|
20240819,134600,715537620,3480,3480,3480,3480,932
|
|
20240819,134500,712294260,3480,3480,3480,3480,970
|
|
20240819,134400,708918660,3470,3485,3485,3470,3430
|
|
20240819,134300,696984355,3475,3475,3475,3475,0
|
|
20240819,134200,696984355,3475,3475,3475,3475,700
|
|
20240819,134100,694551855,3480,3480,3480,3480,1029
|
|
20240819,134000,690970935,3480,3485,3485,3480,77
|
|
20240819,133900,690702870,3485,3485,3485,3485,0
|
|
20240819,133800,690702870,3485,3485,3485,3485,2
|
|
20240819,133700,690695900,3495,3495,3495,3495,1
|
|
20240819,133600,690692405,3500,3500,3500,3500,0
|
|
20240819,133500,690692405,3500,3500,3500,3500,0
|
|
20240819,133400,690692405,3500,3475,3500,3475,34
|
|
20240819,133300,690573755,3475,3500,3500,3475,297
|
|
20240819,133200,689541655,3500,3475,3500,3475,137
|
|
20240819,133100,689064580,3475,3485,3485,3475,900
|
|
20240819,133000,685932685,3500,3480,3500,3480,2
|
|
20240819,132900,685925705,3500,3475,3500,3475,4
|
|
20240819,132800,685911780,3475,3480,3480,3475,618
|
|
20240819,132700,683761605,3480,3480,3480,3480,0
|
|
20240819,132600,683761605,3480,3490,3490,3480,341
|
|
20240819,132500,682572175,3490,3490,3490,3490,200
|
|
20240819,132400,681874175,3505,3505,3505,3505,0
|
|
20240819,132300,681874175,3505,3505,3505,3505,0
|
|
20240819,132200,681874175,3505,3505,3505,3505,0
|
|
20240819,132100,681874175,3505,3505,3505,3505,23
|
|
20240819,132000,681793560,3490,3500,3500,3490,607
|
|
20240819,131900,679674620,3490,3490,3490,3490,190
|
|
20240819,131800,679011520,3490,3490,3490,3490,0
|
|
20240819,131700,679011520,3490,3490,3490,3480,354
|
|
20240819,131600,677778920,3480,3490,3490,3480,100
|
|
20240819,131500,677430775,3490,3490,3495,3490,313
|
|
20240819,131400,676337390,3480,3495,3495,3480,1984
|
|
20240819,131300,669415130,3500,3500,3500,3500,56
|
|
20240819,131200,669219130,3505,3505,3505,3505,38
|
|
20240819,131100,669085940,3500,3505,3505,3500,371
|
|
20240819,131000,667785940,3505,3505,3505,3505,0
|
|
20240819,130900,667785940,3505,3510,3510,3505,304
|
|
20240819,130800,666720365,3510,3510,3510,3510,37
|
|
20240819,130700,666590495,3515,3515,3515,3515,10
|
|
20240819,130600,666555345,3515,3515,3515,3515,178
|
|
20240819,130500,665929675,3520,3520,3520,3520,100
|
|
20240819,130400,665577675,3520,3520,3520,3520,116
|
|
20240819,130300,665169355,3520,3525,3525,3520,485
|
|
20240819,130200,663459950,3525,3525,3525,3525,0
|
|
20240819,130100,663459950,3525,3525,3525,3525,0
|
|
20240819,130000,663459950,3525,3525,3525,3525,0
|
|
20240819,125900,663459950,3525,3525,3525,3525,495
|
|
20240819,125800,661715075,3525,3525,3525,3525,74
|
|
20240819,125700,661454225,3520,3520,3520,3520,0
|
|
20240819,125600,661454225,3520,3525,3525,3520,400
|
|
20240819,125500,660044670,3535,3535,3535,3525,116
|
|
20240819,125400,659634620,3535,3535,3535,3535,288
|
|
20240819,125300,658616540,3535,3530,3535,3525,311
|
|
20240819,125200,657519130,3530,3535,3540,3530,1899
|
|
20240819,125100,650803345,3535,3540,3540,3535,268
|
|
20240819,125000,649854855,3540,3530,3540,3530,3083
|
|
20240819,124900,638959725,3535,3520,3535,3520,2561
|
|
20240819,124800,629927680,3520,3520,3520,3520,700
|
|
20240819,124700,627463680,3520,3520,3520,3520,47
|
|
20240819,124600,627298240,3525,3525,3525,3525,28
|
|
20240819,124500,627199540,3525,3510,3525,3510,2000
|
|
20240819,124400,620163990,3510,3510,3510,3510,70
|
|
20240819,124300,619918290,3510,3510,3510,3510,200
|
|
20240819,124200,619216290,3485,3495,3495,3485,926
|
|
20240819,124100,615985445,3495,3495,3495,3495,400
|
|
20240819,124000,614587445,3495,3495,3495,3495,30
|
|
20240819,123900,614482595,3500,3500,3500,3500,289
|
|
20240819,123800,613471095,3500,3500,3500,3500,973
|
|
20240819,123700,610065595,3520,3520,3520,3520,11
|
|
20240819,123600,610026875,3515,3510,3515,3505,1194
|
|
20240819,123500,605833180,3510,3510,3510,3510,1261
|
|
20240819,123400,601407070,3510,3510,3510,3510,16
|
|
20240819,123300,601350910,3510,3515,3515,3510,5
|
|
20240819,123200,601333350,3525,3520,3525,3515,193
|
|
20240819,123100,600653745,3520,3520,3520,3520,30
|
|
20240819,123000,600548145,3510,3520,3520,3510,771
|
|
20240819,122900,597841275,3520,3520,3520,3520,0
|
|
20240819,122800,597841275,3520,3515,3520,3515,303
|
|
20240819,122700,596776215,3515,3520,3525,3515,702
|
|
20240819,122600,594302850,3530,3530,3530,3530,129
|
|
20240819,122500,593847480,3520,3520,3520,3520,649
|
|
20240819,122400,591563000,3520,3530,3535,3520,1075
|
|
20240819,122300,587767935,3525,3525,3525,3525,1
|
|
20240819,122200,587764410,3525,3525,3530,3525,1179
|
|
20240819,122100,583607885,3525,3525,3525,3510,581
|
|
20240819,122000,581561360,3515,3520,3520,3515,1100
|
|
20240819,121900,577694360,3520,3520,3520,3520,200
|
|
20240819,121800,576990360,3520,3525,3525,3520,443
|
|
20240819,121700,575429895,3525,3505,3525,3505,35
|
|
20240819,121600,575306725,3500,3500,3500,3500,0
|
|
20240819,121500,575306725,3500,3520,3520,3500,296
|
|
20240819,121400,574270685,3520,3510,3520,3510,39
|
|
20240819,121300,574133545,3495,3510,3510,3495,1695
|
|
20240819,121200,568209485,3495,3515,3515,3495,4089
|
|
20240819,121100,553868430,3520,3520,3520,3515,212
|
|
20240819,121000,553122260,3520,3520,3520,3520,3
|
|
20240819,120900,553111700,3520,3520,3520,3520,19
|
|
20240819,120800,553044820,3525,3525,3525,3525,0
|
|
20240819,120700,553044820,3525,3525,3525,3525,850
|
|
20240819,120600,550048570,3525,3520,3525,3520,2034
|
|
20240819,120500,542882790,3520,3510,3520,3510,439
|
|
20240819,120400,541339520,3500,3485,3500,3485,501
|
|
20240819,120300,539586305,3465,3465,3465,3465,1
|
|
20240819,120200,539582840,3490,3465,3490,3465,1345
|
|
20240819,120100,534898150,3465,3465,3465,3465,231
|
|
20240819,120000,534097735,3460,3460,3460,3460,0
|
|
20240819,115900,534097735,3460,3465,3465,3460,506
|
|
20240819,115800,532346470,3465,3465,3465,3465,170
|
|
20240819,115700,531757420,3465,3470,3470,3455,4100
|
|
20240819,115600,517561825,3475,3485,3490,3475,101
|
|
20240819,115500,517209355,3470,3485,3485,3470,3082
|
|
20240819,115400,506498365,3490,3500,3500,3490,1008
|
|
20240819,115300,502979275,3505,3505,3505,3505,0
|
|
20240819,115200,502979275,3505,3505,3505,3505,0
|
|
20240819,115100,502979275,3505,3520,3520,3490,1072
|
|
20240819,115000,499229210,3520,3520,3520,3500,402
|
|
20240819,114900,497815175,3520,3520,3520,3515,349
|
|
20240819,114800,496586705,3515,3515,3530,3515,631
|
|
20240819,114700,494365045,3520,3510,3520,3500,930
|
|
20240819,114600,491104375,3510,3495,3510,3495,630
|
|
20240819,114500,488894625,3505,3490,3505,3490,22
|
|
20240819,114400,488817605,3490,3505,3510,3490,1381
|
|
20240819,114300,483981540,3500,3500,3500,3500,169
|
|
20240819,114200,483390040,3500,3495,3510,3485,9548
|
|
20240819,114100,449978690,3495,3485,3495,3480,405
|
|
20240819,114000,448565190,3480,3480,3480,3480,11
|
|
20240819,113900,448526910,3480,3455,3495,3455,762
|
|
20240819,113800,445869965,3455,3470,3485,3455,1511
|
|
20240819,113700,440626500,3485,3435,3500,3435,4794
|
|
20240819,113600,423938130,3430,3440,3440,3430,104
|
|
20240819,113500,423581380,3450,3450,3450,3450,0
|
|
20240819,113400,423581380,3450,3450,3450,3450,1
|
|
20240819,113300,423577930,3455,3440,3460,3440,2511
|
|
20240819,113200,414895150,3435,3435,3435,3435,499
|
|
20240819,113100,413181085,3435,3435,3435,3435,8
|
|
20240819,113000,413153605,3430,3430,3430,3430,20
|
|
20240819,112900,413085005,3430,3415,3430,3415,1559
|
|
20240819,112800,407746835,3415,3415,3415,3415,0
|
|
20240819,112700,407746835,3415,3420,3425,3415,170
|
|
20240819,112600,407165885,3420,3420,3420,3420,30
|
|
20240819,112500,407063285,3420,3425,3425,3420,130
|
|
20240819,112400,406618590,3425,3425,3425,3425,0
|
|
20240819,112300,406618590,3425,3425,3425,3425,0
|
|
20240819,112200,406618590,3425,3410,3425,3410,81
|
|
20240819,112100,406341325,3425,3420,3425,3420,2010
|
|
20240819,112000,399467075,3415,3415,3415,3415,0
|
|
20240819,111900,399467075,3415,3420,3420,3415,1050
|
|
20240819,111800,395878860,3420,3420,3420,3420,0
|
|
20240819,111700,395878860,3420,3420,3420,3420,0
|
|
20240819,111600,395878860,3420,3420,3420,3420,0
|
|
20240819,111500,395878860,3420,3420,3420,3420,150
|
|
20240819,111400,395365860,3420,3420,3420,3420,2
|
|
20240819,111300,395359020,3420,3420,3420,3420,0
|
|
20240819,111200,395359020,3420,3420,3420,3420,1
|
|
20240819,111100,395355600,3405,3405,3405,3405,0
|
|
20240819,111000,395355600,3405,3420,3420,3405,236
|
|
20240819,110900,394550370,3415,3415,3415,3415,300
|
|
20240819,110800,393525870,3415,3410,3415,3410,150
|
|
20240819,110700,393014150,3415,3400,3420,3400,58
|
|
20240819,110600,392816450,3400,3425,3425,3400,1576
|
|
20240819,110500,387419575,3400,3420,3425,3400,156
|
|
20240819,110400,386887150,3420,3420,3420,3420,292
|
|
20240819,110300,385888510,3420,3420,3420,3420,0
|
|
20240819,110200,385888510,3420,3405,3420,3400,301
|
|
20240819,110100,384861715,3400,3400,3400,3400,0
|
|
20240819,110000,384861715,3400,3400,3400,3400,20
|
|
20240819,105900,384793715,3405,3405,3405,3405,0
|
|
20240819,105800,384793715,3405,3400,3405,3400,40
|
|
20240819,105700,384657545,3400,3400,3400,3400,311
|
|
20240819,105600,383600145,3400,3400,3400,3400,16
|
|
20240819,105500,383545745,3395,3395,3395,3395,0
|
|
20240819,105400,383545745,3395,3395,3395,3395,1
|
|
20240819,105300,383542350,3395,3395,3395,3395,0
|
|
20240819,105200,383542350,3395,3395,3395,3395,100
|
|
20240819,105100,383202850,3395,3395,3395,3395,212
|
|
20240819,105000,382483110,3395,3395,3395,3395,295
|
|
20240819,104900,381481585,3390,3390,3390,3390,324
|
|
20240819,104800,380383225,3390,3390,3390,3390,550
|
|
20240819,104700,378518725,3395,3395,3395,3395,14
|
|
20240819,104600,378471195,3390,3390,3390,3390,0
|
|
20240819,104500,378471195,3390,3390,3390,3390,30
|
|
20240819,104400,378369495,3390,3390,3390,3390,50
|
|
20240819,104300,378199995,3390,3390,3390,3390,457
|
|
20240819,104200,376650765,3395,3395,3395,3395,18
|
|
20240819,104100,376589655,3395,3395,3395,3385,108
|
|
20240819,104000,376223890,3395,3395,3395,3395,0
|
|
20240819,103900,376223890,3395,3395,3395,3395,0
|
|
20240819,103800,376223890,3395,3390,3395,3390,1206
|
|
20240819,103700,372131425,3390,3390,3390,3390,0
|
|
20240819,103600,372131425,3390,3390,3390,3390,15
|
|
20240819,103500,372080575,3395,3395,3395,3395,10
|
|
20240819,103400,372046625,3390,3390,3390,3390,222
|
|
20240819,103300,371294045,3390,3390,3390,3390,0
|
|
20240819,103200,371294045,3390,3390,3390,3390,0
|
|
20240819,103100,371294045,3390,3390,3390,3390,1
|
|
20240819,103000,371290655,3380,3380,3380,3380,140
|
|
20240819,102900,370817455,3380,3380,3380,3380,1337
|
|
20240819,102800,366298395,3380,3390,3390,3380,3119
|
|
20240819,102700,355726285,3395,3390,3395,3390,1042
|
|
20240819,102600,352193885,3390,3390,3395,3385,177
|
|
20240819,102500,351594275,3395,3395,3395,3395,60
|
|
20240819,102400,351390575,3395,3395,3395,3395,14
|
|
20240819,102300,351343045,3405,3405,3405,3405,9
|
|
20240819,102200,351312400,3385,3385,3385,3385,1929
|
|
20240819,102100,344782735,3380,3410,3410,3380,885
|
|
20240819,102000,341780645,3410,3410,3410,3410,4
|
|
20240819,101900,341767005,3415,3410,3415,3410,20
|
|
20240819,101800,341698710,3415,3405,3415,3405,140
|
|
20240819,101700,341220810,3405,3400,3405,3400,208
|
|
20240819,101600,340513560,3400,3400,3400,3400,2
|
|
20240819,101500,340506760,3395,3400,3400,3395,901
|
|
20240819,101400,337443880,3400,3400,3400,3400,0
|
|
20240819,101300,337443880,3400,3415,3415,3400,92
|
|
20240819,101200,337130495,3415,3415,3415,3415,0
|
|
20240819,101100,337130495,3415,3415,3415,3415,200
|
|
20240819,101000,336447495,3415,3400,3415,3400,3071
|
|
20240819,100900,325996995,3400,3410,3410,3400,633
|
|
20240819,100800,323843765,3415,3415,3420,3415,66
|
|
20240819,100700,323618370,3420,3415,3420,3410,898
|
|
20240819,100600,320554045,3415,3400,3415,3400,485
|
|
20240819,100500,318899995,3400,3405,3410,3400,266
|
|
20240819,100400,317994195,3405,3405,3405,3405,20
|
|
20240819,100300,317926095,3395,3395,3395,3395,150
|
|
20240819,100200,317416845,3395,3395,3400,3395,354
|
|
20240819,100100,316214915,3395,3405,3405,3395,435
|
|
20240819,100000,314736010,3400,3395,3400,3395,944
|
|
20240819,095900,311527580,3395,3395,3395,3395,628
|
|
20240819,095800,309395520,3390,3390,3395,3390,2744
|
|
20240819,095700,300083905,3375,3380,3385,3375,113
|
|
20240819,095600,299701815,3375,3375,3375,3375,300
|
|
20240819,095500,298689315,3375,3380,3405,3375,1698
|
|
20240819,095400,292953055,3380,3380,3380,3380,1010
|
|
20240819,095300,289539255,3400,3400,3400,3400,487
|
|
20240819,095200,287883455,3410,3395,3410,3395,597
|
|
20240819,095100,285851630,3380,3375,3395,3375,2495
|
|
20240819,095000,277402045,3380,3380,3385,3380,1324
|
|
20240819,094900,272926900,3375,3400,3400,3365,4898
|
|
20240819,094800,256388785,3380,3405,3415,3380,4068
|
|
20240819,094700,242586730,3405,3400,3405,3400,3003
|
|
20240819,094600,232363745,3400,3405,3420,3400,1477
|
|
20240819,094500,227340850,3405,3415,3415,3400,513
|
|
20240819,094400,225595435,3415,3425,3435,3400,893
|
|
20240819,094300,222546285,3420,3420,3420,3370,4619
|
|
20240819,094200,206843845,3425,3425,3440,3420,1031
|
|
20240819,094100,203312890,3425,3430,3430,3425,4151
|
|
20240819,094000,189087215,3430,3450,3450,3430,4962
|
|
20240819,093900,172027185,3455,3455,3455,3455,22
|
|
20240819,093800,171951175,3455,3460,3460,3455,526
|
|
20240819,093700,170131845,3460,3465,3465,3460,2218
|
|
20240819,093600,162448710,3485,3475,3485,3470,1272
|
|
20240819,093500,158033315,3475,3475,3475,3475,70
|
|
20240819,093400,157790065,3480,3480,3480,3480,243
|
|
20240819,093300,156944425,3480,3485,3485,3480,56
|
|
20240819,093200,156749535,3500,3480,3500,3480,115
|
|
20240819,093100,156349300,3480,3480,3480,3480,0
|
|
20240819,093000,156349300,3480,3480,3480,3480,84
|
|
20240819,092900,156056980,3480,3490,3500,3480,209
|
|
20240819,092800,155325675,3500,3480,3500,3480,316
|
|
20240819,092700,154223315,3465,3465,3465,3465,929
|
|
20240819,092600,151004330,3465,3465,3470,3465,799
|
|
20240819,092500,148234790,3465,3480,3480,3460,1675
|
|
20240819,092400,142423820,3480,3495,3495,3480,2149
|
|
20240819,092300,134940750,3505,3505,3505,3505,0
|
|
20240819,092200,134940750,3505,3505,3505,3505,1
|
|
20240819,092100,134937245,3490,3500,3505,3490,2239
|
|
20240819,092000,127118360,3495,3500,3500,3495,1269
|
|
20240819,091900,122680490,3495,3500,3500,3495,875
|
|
20240819,091800,119618530,3500,3500,3515,3500,38
|
|
20240819,091700,119485455,3520,3505,3520,3500,83
|
|
20240819,091600,119194710,3500,3500,3530,3490,1322
|
|
20240819,091500,114567110,3500,3505,3505,3500,978
|
|
20240819,091400,111144095,3500,3500,3505,3500,893
|
|
20240819,091300,108017830,3515,3530,3530,3515,962
|
|
20240819,091200,104627245,3525,3525,3535,3515,946
|
|
20240819,091100,101290520,3515,3505,3515,3505,1105
|
|
20240819,091000,97411695,3505,3510,3510,3505,428
|
|
20240819,090900,95910320,3510,3510,3510,3510,1239
|
|
20240819,090800,91561430,3505,3535,3540,3505,1144
|
|
20240819,090700,87531220,3540,3520,3540,3520,1486
|
|
20240819,090600,82279585,3540,3480,3540,3480,1415
|
|
20240819,090500,77309595,3480,3525,3525,3480,6580
|
|
20240819,090400,54319100,3530,3565,3565,3520,2835
|
|
20240819,090300,44276675,3565,3530,3585,3530,3246
|
|
20240819,090200,32725835,3520,3500,3520,3490,1552
|
|
20240819,090100,27277430,3500,3525,3530,3500,1504
|
|
20240819,090000,21998705,3530,3530,3535,3505,6233
|