719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,205600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,205500,7325041330,3055,3055,3055,3055,0
|
|
20240816,205400,7325041330,3055,3055,3055,3055,0
|
|
20240816,205300,7325041330,3055,3055,3055,3055,0
|
|
20240816,205200,7325041330,3055,3055,3055,3055,0
|
|
20240816,205100,7325041330,3055,3055,3055,3055,0
|
|
20240816,205000,7325041330,3055,3055,3055,3055,0
|
|
20240816,204900,7325041330,3055,3055,3055,3055,0
|
|
20240816,204800,7325041330,3055,3055,3055,3055,0
|
|
20240816,204700,7325041330,3055,3055,3055,3055,0
|
|
20240816,204600,7325041330,3055,3055,3055,3055,0
|
|
20240816,204500,7325041330,3055,3055,3055,3055,0
|
|
20240816,204400,7325041330,3055,3055,3055,3055,0
|
|
20240816,204300,7325041330,3055,3055,3055,3055,0
|
|
20240816,204200,7325041330,3055,3055,3055,3055,0
|
|
20240816,204100,7325041330,3055,3055,3055,3055,0
|
|
20240816,204000,7325041330,3055,3055,3055,3055,0
|
|
20240816,203900,7325041330,3055,3055,3055,3055,0
|
|
20240816,203800,7325041330,3055,3055,3055,3055,0
|
|
20240816,203700,7325041330,3055,3055,3055,3055,0
|
|
20240816,203600,7325041330,3055,3055,3055,3055,0
|
|
20240816,203500,7325041330,3055,3055,3055,3055,0
|
|
20240816,203400,7325041330,3055,3055,3055,3055,0
|
|
20240816,203300,7325041330,3055,3055,3055,3055,0
|
|
20240816,203200,7325041330,3055,3055,3055,3055,0
|
|
20240816,203100,7325041330,3055,3055,3055,3055,0
|
|
20240816,203000,7325041330,3055,3055,3055,3055,0
|
|
20240816,202900,7325041330,3055,3055,3055,3055,0
|
|
20240816,202800,7325041330,3055,3055,3055,3055,0
|
|
20240816,202700,7325041330,3055,3055,3055,3055,0
|
|
20240816,202600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,202500,7325041330,3055,3055,3055,3055,0
|
|
20240816,202400,7325041330,3055,3055,3055,3055,0
|
|
20240816,202300,7325041330,3055,3055,3055,3055,0
|
|
20240816,202200,7325041330,3055,3055,3055,3055,0
|
|
20240816,202100,7325041330,3055,3055,3055,3055,0
|
|
20240816,202000,7325041330,3055,3055,3055,3055,0
|
|
20240816,201900,7325041330,3055,3055,3055,3055,0
|
|
20240816,201800,7325041330,3055,3055,3055,3055,0
|
|
20240816,201700,7325041330,3055,3055,3055,3055,0
|
|
20240816,201600,7325041330,3055,3055,3055,3055,0
|
|
20240816,201500,7325041330,3055,3055,3055,3055,0
|
|
20240816,201400,7325041330,3055,3055,3055,3055,0
|
|
20240816,201300,7325041330,3055,3055,3055,3055,0
|
|
20240816,201200,7325041330,3055,3055,3055,3055,0
|
|
20240816,201100,7325041330,3055,3055,3055,3055,0
|
|
20240816,201000,7325041330,3055,3055,3055,3055,0
|
|
20240816,200900,7325041330,3055,3055,3055,3055,0
|
|
20240816,200800,7325041330,3055,3055,3055,3055,0
|
|
20240816,200700,7325041330,3055,3055,3055,3055,0
|
|
20240816,200600,7325041330,3055,3055,3055,3055,0
|
|
20240816,200500,7325041330,3055,3055,3055,3055,0
|
|
20240816,200400,7325041330,3055,3055,3055,3055,0
|
|
20240816,200300,7325041330,3055,3055,3055,3055,0
|
|
20240816,200200,7325041330,3055,3055,3055,3055,0
|
|
20240816,200100,7325041330,3055,3055,3055,3055,0
|
|
20240816,200000,7325041330,3055,3055,3055,3055,0
|
|
20240816,195900,7325041330,3055,3055,3055,3055,0
|
|
20240816,195800,7325041330,3055,3055,3055,3055,0
|
|
20240816,195700,7325041330,3055,3055,3055,3055,0
|
|
20240816,195600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,195500,7325041330,3055,3055,3055,3055,0
|
|
20240816,195400,7325041330,3055,3055,3055,3055,0
|
|
20240816,195300,7325041330,3055,3055,3055,3055,0
|
|
20240816,195200,7325041330,3055,3055,3055,3055,0
|
|
20240816,195100,7325041330,3055,3055,3055,3055,0
|
|
20240816,195000,7325041330,3055,3055,3055,3055,0
|
|
20240816,194900,7325041330,3055,3055,3055,3055,0
|
|
20240816,194800,7325041330,3055,3055,3055,3055,0
|
|
20240816,194700,7325041330,3055,3055,3055,3055,0
|
|
20240816,194600,7325041330,3055,3055,3055,3055,0
|
|
20240816,194500,7325041330,3055,3055,3055,3055,0
|
|
20240816,194400,7325041330,3055,3055,3055,3055,0
|
|
20240816,194300,7325041330,3055,3055,3055,3055,0
|
|
20240816,194200,7325041330,3055,3055,3055,3055,0
|
|
20240816,194100,7325041330,3055,3055,3055,3055,0
|
|
20240816,194000,7325041330,3055,3055,3055,3055,0
|
|
20240816,193900,7325041330,3055,3055,3055,3055,0
|
|
20240816,193800,7325041330,3055,3055,3055,3055,0
|
|
20240816,193700,7325041330,3055,3055,3055,3055,0
|
|
20240816,193600,7325041330,3055,3055,3055,3055,0
|
|
20240816,193500,7325041330,3055,3055,3055,3055,0
|
|
20240816,193400,7325041330,3055,3055,3055,3055,0
|
|
20240816,193300,7325041330,3055,3055,3055,3055,0
|
|
20240816,193200,7325041330,3055,3055,3055,3055,0
|
|
20240816,193100,7325041330,3055,3055,3055,3055,0
|
|
20240816,193000,7325041330,3055,3055,3055,3055,0
|
|
20240816,192900,7325041330,3055,3055,3055,3055,0
|
|
20240816,192800,7325041330,3055,3055,3055,3055,0
|
|
20240816,192700,7325041330,3055,3055,3055,3055,0
|
|
20240816,192600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,192500,7325041330,3055,3055,3055,3055,0
|
|
20240816,192400,7325041330,3055,3055,3055,3055,0
|
|
20240816,192300,7325041330,3055,3055,3055,3055,0
|
|
20240816,192200,7325041330,3055,3055,3055,3055,0
|
|
20240816,192100,7325041330,3055,3055,3055,3055,0
|
|
20240816,192000,7325041330,3055,3055,3055,3055,0
|
|
20240816,191900,7325041330,3055,3055,3055,3055,0
|
|
20240816,191800,7325041330,3055,3055,3055,3055,0
|
|
20240816,191700,7325041330,3055,3055,3055,3055,0
|
|
20240816,191600,7325041330,3055,3055,3055,3055,0
|
|
20240816,191500,7325041330,3055,3055,3055,3055,0
|
|
20240816,191400,7325041330,3055,3055,3055,3055,0
|
|
20240816,191300,7325041330,3055,3055,3055,3055,0
|
|
20240816,191200,7325041330,3055,3055,3055,3055,0
|
|
20240816,191100,7325041330,3055,3055,3055,3055,0
|
|
20240816,191000,7325041330,3055,3055,3055,3055,0
|
|
20240816,190900,7325041330,3055,3055,3055,3055,0
|
|
20240816,190800,7325041330,3055,3055,3055,3055,0
|
|
20240816,190700,7325041330,3055,3055,3055,3055,0
|
|
20240816,190600,7325041330,3055,3055,3055,3055,0
|
|
20240816,190500,7325041330,3055,3055,3055,3055,0
|
|
20240816,190400,7325041330,3055,3055,3055,3055,0
|
|
20240816,190300,7325041330,3055,3055,3055,3055,0
|
|
20240816,190200,7325041330,3055,3055,3055,3055,0
|
|
20240816,190100,7325041330,3055,3055,3055,3055,0
|
|
20240816,190000,7325041330,3055,3055,3055,3055,0
|
|
20240816,185900,7325041330,3055,3055,3055,3055,0
|
|
20240816,185800,7325041330,3055,3055,3055,3055,0
|
|
20240816,185700,7325041330,3055,3055,3055,3055,0
|
|
20240816,185600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,185500,7325041330,3055,3055,3055,3055,0
|
|
20240816,185400,7325041330,3055,3055,3055,3055,0
|
|
20240816,185300,7325041330,3055,3055,3055,3055,0
|
|
20240816,185200,7325041330,3055,3055,3055,3055,0
|
|
20240816,185100,7325041330,3055,3055,3055,3055,0
|
|
20240816,185000,7325041330,3055,3055,3055,3055,0
|
|
20240816,184900,7325041330,3055,3055,3055,3055,0
|
|
20240816,184800,7325041330,3055,3055,3055,3055,0
|
|
20240816,184700,7325041330,3055,3055,3055,3055,0
|
|
20240816,184600,7325041330,3055,3055,3055,3055,0
|
|
20240816,184500,7325041330,3055,3055,3055,3055,0
|
|
20240816,184400,7325041330,3055,3055,3055,3055,0
|
|
20240816,184300,7325041330,3055,3055,3055,3055,0
|
|
20240816,184200,7325041330,3055,3055,3055,3055,0
|
|
20240816,184100,7325041330,3055,3055,3055,3055,0
|
|
20240816,184000,7325041330,3055,3055,3055,3055,0
|
|
20240816,183900,7325041330,3055,3055,3055,3055,0
|
|
20240816,183800,7325041330,3055,3055,3055,3055,0
|
|
20240816,183700,7325041330,3055,3055,3055,3055,0
|
|
20240816,183600,7325041330,3055,3055,3055,3055,0
|
|
20240816,183500,7325041330,3055,3055,3055,3055,0
|
|
20240816,183400,7325041330,3055,3055,3055,3055,0
|
|
20240816,183300,7325041330,3055,3055,3055,3055,0
|
|
20240816,183200,7325041330,3055,3055,3055,3055,0
|
|
20240816,183100,7325041330,3055,3055,3055,3055,0
|
|
20240816,183000,7325041330,3055,3055,3055,3055,0
|
|
20240816,182900,7325041330,3055,3055,3055,3055,0
|
|
20240816,182800,7325041330,3055,3055,3055,3055,0
|
|
20240816,182700,7325041330,3055,3055,3055,3055,0
|
|
20240816,182600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,182500,7325041330,3055,3055,3055,3055,0
|
|
20240816,182400,7325041330,3055,3055,3055,3055,0
|
|
20240816,182300,7325041330,3055,3055,3055,3055,0
|
|
20240816,182200,7325041330,3055,3055,3055,3055,0
|
|
20240816,182100,7325041330,3055,3055,3055,3055,0
|
|
20240816,182000,7325041330,3055,3055,3055,3055,0
|
|
20240816,181900,7325041330,3055,3055,3055,3055,0
|
|
20240816,181800,7325041330,3055,3055,3055,3055,0
|
|
20240816,181700,7325041330,3055,3055,3055,3055,0
|
|
20240816,181600,7325041330,3055,3055,3055,3055,0
|
|
20240816,181500,7325041330,3055,3055,3055,3055,0
|
|
20240816,181400,7325041330,3055,3055,3055,3055,0
|
|
20240816,181300,7325041330,3055,3055,3055,3055,0
|
|
20240816,181200,7325041330,3055,3055,3055,3055,0
|
|
20240816,181100,7325041330,3055,3055,3055,3055,0
|
|
20240816,181000,7325041330,3055,3055,3055,3055,0
|
|
20240816,180900,7325041330,3055,3055,3055,3055,0
|
|
20240816,180800,7325041330,3055,3055,3055,3055,0
|
|
20240816,180700,7325041330,3055,3055,3055,3055,0
|
|
20240816,180600,7325041330,3055,3055,3055,3055,0
|
|
20240816,180500,7325041330,3055,3055,3055,3055,0
|
|
20240816,180400,7325041330,3055,3055,3055,3055,0
|
|
20240816,180300,7325041330,3055,3055,3055,3055,0
|
|
20240816,180200,7325041330,3055,3055,3055,3055,0
|
|
20240816,180100,7325041330,3055,3055,3055,3055,0
|
|
20240816,180000,7325041330,3055,3055,3055,3055,0
|
|
20240816,175900,7325041330,3055,3055,3055,3055,0
|
|
20240816,175800,7325041330,3055,3055,3055,3055,0
|
|
20240816,175700,7325041330,3055,3055,3055,3055,0
|
|
20240816,175600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,175500,7325041330,3055,3055,3055,3055,0
|
|
20240816,175400,7325041330,3055,3055,3055,3055,0
|
|
20240816,175300,7325041330,3055,3055,3055,3055,0
|
|
20240816,175200,7325041330,3055,3055,3055,3055,0
|
|
20240816,175100,7325041330,3055,3055,3055,3055,0
|
|
20240816,175000,7325041330,3055,3055,3055,3055,0
|
|
20240816,174900,7325041330,3055,3055,3055,3055,0
|
|
20240816,174800,7325041330,3055,3055,3055,3055,0
|
|
20240816,174700,7325041330,3055,3055,3055,3055,0
|
|
20240816,174600,7325041330,3055,3055,3055,3055,0
|
|
20240816,174500,7325041330,3055,3055,3055,3055,0
|
|
20240816,174400,7325041330,3055,3055,3055,3055,0
|
|
20240816,174300,7325041330,3055,3055,3055,3055,0
|
|
20240816,174200,7325041330,3055,3055,3055,3055,0
|
|
20240816,174100,7325041330,3055,3055,3055,3055,0
|
|
20240816,174000,7325041330,3055,3055,3055,3055,0
|
|
20240816,173900,7325041330,3055,3055,3055,3055,0
|
|
20240816,173800,7325041330,3055,3055,3055,3055,0
|
|
20240816,173700,7325041330,3055,3055,3055,3055,0
|
|
20240816,173600,7325041330,3055,3055,3055,3055,0
|
|
20240816,173500,7325041330,3055,3055,3055,3055,0
|
|
20240816,173400,7325041330,3055,3055,3055,3055,0
|
|
20240816,173300,7325041330,3055,3055,3055,3055,0
|
|
20240816,173200,7325041330,3055,3055,3055,3055,0
|
|
20240816,173100,7325041330,3055,3055,3055,3055,0
|
|
20240816,173000,7325041330,3055,3055,3055,3055,0
|
|
20240816,172900,7325041330,3055,3055,3055,3055,0
|
|
20240816,172800,7325041330,3055,3055,3055,3055,0
|
|
20240816,172700,7325041330,3055,3055,3055,3055,0
|
|
20240816,172600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,172500,7325041330,3055,3055,3055,3055,0
|
|
20240816,172400,7325041330,3055,3055,3055,3055,0
|
|
20240816,172300,7325041330,3055,3055,3055,3055,0
|
|
20240816,172200,7325041330,3055,3055,3055,3055,0
|
|
20240816,172100,7325041330,3055,3055,3055,3055,0
|
|
20240816,172000,7325041330,3055,3055,3055,3055,0
|
|
20240816,171900,7325041330,3055,3055,3055,3055,0
|
|
20240816,171800,7325041330,3055,3055,3055,3055,0
|
|
20240816,171700,7325041330,3055,3055,3055,3055,0
|
|
20240816,171600,7325041330,3055,3055,3055,3055,0
|
|
20240816,171500,7325041330,3055,3055,3055,3055,0
|
|
20240816,171400,7325041330,3055,3055,3055,3055,0
|
|
20240816,171300,7325041330,3055,3055,3055,3055,0
|
|
20240816,171200,7325041330,3055,3055,3055,3055,0
|
|
20240816,171100,7325041330,3055,3055,3055,3055,0
|
|
20240816,171000,7325041330,3055,3055,3055,3055,0
|
|
20240816,170900,7325041330,3055,3055,3055,3055,0
|
|
20240816,170800,7325041330,3055,3055,3055,3055,0
|
|
20240816,170700,7325041330,3055,3055,3055,3055,0
|
|
20240816,170600,7325041330,3055,3055,3055,3055,0
|
|
20240816,170500,7325041330,3055,3055,3055,3055,0
|
|
20240816,170400,7325041330,3055,3055,3055,3055,0
|
|
20240816,170300,7325041330,3055,3055,3055,3055,0
|
|
20240816,170200,7325041330,3055,3055,3055,3055,0
|
|
20240816,170100,7325041330,3055,3055,3055,3055,0
|
|
20240816,170000,7325041330,3055,3055,3055,3055,0
|
|
20240816,165900,7325041330,3055,3055,3055,3055,0
|
|
20240816,165800,7325041330,3055,3055,3055,3055,0
|
|
20240816,165700,7325041330,3055,3055,3055,3055,0
|
|
20240816,165600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,165500,7325041330,3055,3055,3055,3055,0
|
|
20240816,165400,7325041330,3055,3055,3055,3055,0
|
|
20240816,165300,7325041330,3055,3055,3055,3055,0
|
|
20240816,165200,7325041330,3055,3055,3055,3055,0
|
|
20240816,165100,7325041330,3055,3055,3055,3055,0
|
|
20240816,165000,7325041330,3055,3055,3055,3055,0
|
|
20240816,164900,7325041330,3055,3055,3055,3055,0
|
|
20240816,164800,7325041330,3055,3055,3055,3055,0
|
|
20240816,164700,7325041330,3055,3055,3055,3055,0
|
|
20240816,164600,7325041330,3055,3055,3055,3055,0
|
|
20240816,164500,7325041330,3055,3055,3055,3055,0
|
|
20240816,164400,7325041330,3055,3055,3055,3055,0
|
|
20240816,164300,7325041330,3055,3055,3055,3055,0
|
|
20240816,164200,7325041330,3055,3055,3055,3055,0
|
|
20240816,164100,7325041330,3055,3055,3055,3055,0
|
|
20240816,164000,7325041330,3055,3055,3055,3055,0
|
|
20240816,163900,7325041330,3055,3055,3055,3055,0
|
|
20240816,163800,7325041330,3055,3055,3055,3055,0
|
|
20240816,163700,7325041330,3055,3055,3055,3055,0
|
|
20240816,163600,7325041330,3055,3055,3055,3055,0
|
|
20240816,163500,7325041330,3055,3055,3055,3055,0
|
|
20240816,163400,7325041330,3055,3055,3055,3055,0
|
|
20240816,163300,7325041330,3055,3055,3055,3055,0
|
|
20240816,163200,7325041330,3055,3055,3055,3055,0
|
|
20240816,163100,7325041330,3055,3055,3055,3055,0
|
|
20240816,163000,7325041330,3055,3055,3055,3055,0
|
|
20240816,162900,7325041330,3055,3055,3055,3055,0
|
|
20240816,162800,7325041330,3055,3055,3055,3055,0
|
|
20240816,162700,7325041330,3055,3055,3055,3055,0
|
|
20240816,162600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,162500,7325041330,3055,3055,3055,3055,0
|
|
20240816,162400,7325041330,3055,3055,3055,3055,0
|
|
20240816,162300,7325041330,3055,3055,3055,3055,0
|
|
20240816,162200,7325041330,3055,3055,3055,3055,0
|
|
20240816,162100,7325041330,3055,3055,3055,3055,0
|
|
20240816,162000,7325041330,3055,3055,3055,3055,0
|
|
20240816,161900,7325041330,3055,3055,3055,3055,0
|
|
20240816,161800,7325041330,3055,3055,3055,3055,0
|
|
20240816,161700,7325041330,3055,3055,3055,3055,0
|
|
20240816,161600,7325041330,3055,3055,3055,3055,0
|
|
20240816,161500,7325041330,3055,3055,3055,3055,0
|
|
20240816,161400,7325041330,3055,3055,3055,3055,0
|
|
20240816,161300,7325041330,3055,3055,3055,3055,0
|
|
20240816,161200,7325041330,3055,3055,3055,3055,0
|
|
20240816,161100,7325041330,3055,3055,3055,3055,0
|
|
20240816,161000,7325041330,3055,3055,3055,3055,0
|
|
20240816,160900,7325041330,3055,3055,3055,3055,0
|
|
20240816,160800,7325041330,3055,3055,3055,3055,0
|
|
20240816,160700,7325041330,3055,3055,3055,3055,0
|
|
20240816,160600,7325041330,3055,3055,3055,3055,0
|
|
20240816,160500,7325041330,3055,3055,3055,3055,0
|
|
20240816,160400,7325041330,3055,3055,3055,3055,0
|
|
20240816,160300,7325041330,3055,3055,3055,3055,0
|
|
20240816,160200,7325041330,3055,3055,3055,3055,0
|
|
20240816,160100,7325041330,3055,3055,3055,3055,0
|
|
20240816,160000,7325041330,3055,3055,3055,3055,0
|
|
20240816,155900,7325041330,3055,3055,3055,3055,0
|
|
20240816,155800,7325041330,3055,3055,3055,3055,0
|
|
20240816,155700,7325041330,3055,3055,3055,3055,0
|
|
20240816,155600,7325041330,3055,3055,3055,3055,56971
|
|
20240816,155500,7325041330,3055,3055,3055,3055,0
|
|
20240816,155400,7325041330,3055,3055,3055,3055,0
|
|
20240816,155300,7325041330,3055,3055,3055,3055,0
|
|
20240816,155200,7325041330,3055,3055,3055,3055,0
|
|
20240816,155100,7325041330,3055,3055,3055,3055,0
|
|
20240816,155000,7325041330,3055,3055,3055,3055,0
|
|
20240816,154900,7325041330,3055,3055,3055,3055,0
|
|
20240816,154800,7325041330,3055,3055,3055,3055,0
|
|
20240816,154700,7325041330,3055,3055,3055,3055,0
|
|
20240816,154600,7325041330,3055,3055,3055,3055,0
|
|
20240816,154500,7325041330,3055,3055,3055,3055,0
|
|
20240816,154400,7325041330,3055,3055,3055,3055,0
|
|
20240816,154300,7325041330,3055,3055,3055,3055,0
|
|
20240816,154200,7325041330,3055,3055,3055,3055,0
|
|
20240816,154100,7325041330,3055,3055,3055,3055,0
|
|
20240816,154000,7325041330,3055,3055,3055,3055,0
|
|
20240816,153900,7325041330,3055,3055,3055,3055,0
|
|
20240816,153800,7325041330,3055,3055,3055,3055,0
|
|
20240816,153700,7325041330,3055,3055,3055,3055,0
|
|
20240816,153600,7325041330,3055,3055,3055,3055,0
|
|
20240816,153500,7325041330,3055,3055,3055,3055,0
|
|
20240816,153400,7325041330,3055,3055,3055,3055,0
|
|
20240816,153300,7325041330,3055,3055,3055,3055,0
|
|
20240816,153200,7325041330,3055,3055,3055,3055,0
|
|
20240816,153100,7325041330,3055,3055,3055,3055,0
|
|
20240816,153000,7325041330,3055,3055,3055,3055,56971
|
|
20240816,152900,7150994925,3085,3085,3085,3085,0
|
|
20240816,152800,7150994925,3085,3085,3085,3085,0
|
|
20240816,152700,7150994925,3085,3085,3085,3085,0
|
|
20240816,152600,7150994925,3085,3085,3085,3085,0
|
|
20240816,152500,7150994925,3085,3085,3085,3085,0
|
|
20240816,152400,7150994925,3085,3085,3085,3085,0
|
|
20240816,152300,7150994925,3085,3085,3085,3085,0
|
|
20240816,152200,7150994925,3085,3085,3085,3085,0
|
|
20240816,152100,7150994925,3085,3085,3085,3085,0
|
|
20240816,152000,7150994925,3085,3085,3085,3085,0
|
|
20240816,151900,7150994925,3085,3090,3100,3080,10009
|
|
20240816,151800,7120134085,3090,3105,3110,3090,15443
|
|
20240816,151700,7072294365,3105,3110,3115,3105,4544
|
|
20240816,151600,7058170475,3115,3100,3115,3100,1178
|
|
20240816,151500,7054512215,3100,3120,3120,3100,1594
|
|
20240816,151400,7049568690,3105,3110,3120,3105,1210
|
|
20240816,151300,7045805515,3120,3110,3120,3105,4000
|
|
20240816,151200,7033348325,3110,3115,3120,3105,10496
|
|
20240816,151100,7000724010,3115,3115,3120,3115,1188
|
|
20240816,151000,6997023375,3115,3125,3125,3115,5834
|
|
20240816,150900,6978815900,3130,3130,3130,3125,38
|
|
20240816,150800,6978696970,3130,3125,3130,3125,1396
|
|
20240816,150700,6974334385,3130,3130,3130,3125,1565
|
|
20240816,150600,6969436100,3130,3130,3130,3130,3612
|
|
20240816,150500,6958130540,3130,3130,3130,3125,941
|
|
20240816,150400,6955185710,3130,3125,3130,3125,1238
|
|
20240816,150300,6951316950,3130,3125,3130,3125,102
|
|
20240816,150200,6950998190,3130,3130,3130,3130,32
|
|
20240816,150100,6950898030,3135,3135,3135,3125,1737
|
|
20240816,150000,6945453935,3130,3130,3130,3120,3790
|
|
20240816,145900,6933604125,3130,3110,3130,3110,10032
|
|
20240816,145800,6902291825,3105,3110,3110,3105,2314
|
|
20240816,145700,6895097815,3110,3105,3120,3105,2353
|
|
20240816,145600,6887781475,3110,3105,3110,3105,2038
|
|
20240816,145500,6881452110,3105,3110,3120,3105,3815
|
|
20240816,145400,6869604775,3110,3120,3130,3110,9803
|
|
20240816,145300,6839037610,3120,3135,3135,3120,183
|
|
20240816,145200,6838464295,3135,3120,3135,3120,131
|
|
20240816,145100,6838054885,3135,3145,3150,3125,25160
|
|
20240816,145000,6759082575,3145,3150,3150,3140,1092
|
|
20240816,144900,6755648725,3150,3150,3150,3150,2
|
|
20240816,144800,6755642425,3150,3145,3150,3140,443
|
|
20240816,144700,6754249320,3145,3145,3145,3145,1274
|
|
20240816,144600,6750242590,3140,3140,3145,3140,6718
|
|
20240816,144500,6729145570,3135,3135,3135,3135,0
|
|
20240816,144400,6729145570,3135,3135,3135,3130,1780
|
|
20240816,144300,6723569900,3135,3150,3150,3135,11408
|
|
20240816,144200,6687784925,3150,3150,3155,3150,665
|
|
20240816,144100,6685689675,3150,3150,3160,3150,510
|
|
20240816,144000,6684078765,3145,3140,3145,3140,1214
|
|
20240816,143900,6680261095,3135,3140,3140,3135,1502
|
|
20240816,143800,6675547320,3135,3140,3140,3130,1722
|
|
20240816,143700,6670148460,3145,3150,3150,3145,669
|
|
20240816,143600,6668043995,3145,3145,3145,3145,0
|
|
20240816,143500,6668043995,3145,3145,3145,3145,0
|
|
20240816,143400,6668043995,3145,3160,3165,3145,552
|
|
20240816,143300,6666299450,3140,3155,3170,3140,1159
|
|
20240816,143200,6662639050,3155,3145,3155,3130,5503
|
|
20240816,143100,6645310905,3145,3130,3145,3120,2503
|
|
20240816,143000,6637470045,3120,3125,3125,3120,1056
|
|
20240816,142900,6634172825,3135,3130,3135,3120,300
|
|
20240816,142800,6633234345,3130,3125,3135,3125,1426
|
|
20240816,142700,6628766740,3125,3135,3135,3125,103
|
|
20240816,142600,6628444480,3130,3135,3135,3130,738
|
|
20240816,142500,6626134535,3130,3130,3130,3130,610
|
|
20240816,142400,6624225235,3130,3140,3140,3115,5150
|
|
20240816,142300,6608118080,3135,3135,3135,3130,586
|
|
20240816,142200,6606282220,3130,3140,3140,3130,1668
|
|
20240816,142100,6601052260,3145,3150,3150,3125,457
|
|
20240816,142000,6599616230,3125,3120,3150,3100,19466
|
|
20240816,141900,6538735885,3120,3100,3120,3100,213
|
|
20240816,141800,6538075350,3100,3105,3120,3095,5883
|
|
20240816,141700,6519832035,3105,3120,3120,3100,2339
|
|
20240816,141600,6512559155,3100,3085,3125,3085,7473
|
|
20240816,141500,6489418875,3085,3070,3085,3065,1951
|
|
20240816,141400,6483421390,3065,3065,3065,3065,4120
|
|
20240816,141300,6470793590,3060,3080,3085,3060,3412
|
|
20240816,141200,6460285780,3090,3085,3090,3080,3873
|
|
20240816,141100,6448328810,3080,3070,3080,3060,1274
|
|
20240816,141000,6444418735,3065,3055,3065,3000,20463
|
|
20240816,140900,6382276815,3055,3055,3065,3050,7802
|
|
20240816,140800,6358445570,3055,3085,3085,3050,38212
|
|
20240816,140700,6241257260,3085,3100,3100,3085,29272
|
|
20240816,140600,6150637210,3100,3110,3115,3100,30128
|
|
20240816,140500,6057114835,3105,3110,3110,3105,820
|
|
20240816,140400,6054568730,3110,3120,3120,3110,4791
|
|
20240816,140300,6039654330,3120,3120,3120,3120,164
|
|
20240816,140200,6039142650,3120,3120,3120,3120,470
|
|
20240816,140100,6037676250,3120,3125,3125,3120,104
|
|
20240816,140000,6037351270,3125,3120,3125,3105,14732
|
|
20240816,135900,5991499280,3125,3125,3125,3125,2
|
|
20240816,135800,5991493030,3125,3120,3125,3120,523
|
|
20240816,135700,5989861265,3125,3135,3135,3125,1583
|
|
20240816,135600,5984913815,3130,3150,3170,3130,13320
|
|
20240816,135500,5943163290,3130,3115,3130,3110,9349
|
|
20240816,135400,5914000580,3110,3110,3115,3110,1902
|
|
20240816,135300,5908085210,3110,3115,3120,3110,1666
|
|
20240816,135200,5902898885,3115,3120,3120,3115,2205
|
|
20240816,135100,5896023720,3120,3120,3120,3120,402
|
|
20240816,135000,5894769480,3115,3120,3125,3115,1948
|
|
20240816,134900,5888696415,3120,3115,3120,3115,2515
|
|
20240816,134800,5880849630,3115,3115,3120,3115,1130
|
|
20240816,134700,5877329180,3110,3115,3115,3110,1358
|
|
20240816,134600,5873099730,3120,3120,3120,3120,284
|
|
20240816,134500,5872213650,3120,3115,3120,3110,2413
|
|
20240816,134400,5864697055,3105,3115,3115,3105,2724
|
|
20240816,134300,5856223850,3120,3110,3120,3110,703
|
|
20240816,134200,5854034470,3110,3115,3115,3105,19399
|
|
20240816,134100,5793727780,3115,3140,3140,3110,51691
|
|
20240816,134000,5632114545,3140,3155,3155,3140,11495
|
|
20240816,133900,5595959755,3160,3160,3160,3160,1006
|
|
20240816,133800,5592780795,3160,3175,3175,3160,599
|
|
20240816,133700,5590887905,3175,3165,3175,3165,253
|
|
20240816,133600,5590087150,3160,3170,3170,3160,1195
|
|
20240816,133500,5586309430,3170,3160,3170,3155,1303
|
|
20240816,133400,5582183405,3150,3150,3150,3150,0
|
|
20240816,133300,5582183405,3150,3150,3150,3145,417
|
|
20240816,133200,5580870355,3145,3145,3150,3145,603
|
|
20240816,133100,5578973620,3145,3150,3155,3145,1903
|
|
20240816,133000,5572980115,3150,3155,3155,3150,4392
|
|
20240816,132900,5559142810,3155,3160,3160,3145,3858
|
|
20240816,132800,5546981720,3160,3175,3175,3160,3115
|
|
20240816,132700,5537135770,3175,3175,3175,3175,1
|
|
20240816,132600,5537132595,3160,3180,3180,3160,1219
|
|
20240816,132500,5533278555,3180,3180,3180,3180,300
|
|
20240816,132400,5532324555,3160,3170,3170,3160,1135
|
|
20240816,132300,5528737695,3180,3180,3180,3180,60
|
|
20240816,132200,5528546895,3180,3175,3180,3175,200
|
|
20240816,132100,5527911660,3160,3170,3185,3160,501
|
|
20240816,132000,5526317820,3155,3160,3175,3155,1457
|
|
20240816,131900,5521709225,3175,3175,3175,3160,2457
|
|
20240816,131800,5513936075,3165,3170,3170,3165,7178
|
|
20240816,131700,5491185640,3175,3175,3175,3175,470
|
|
20240816,131600,5489693390,3180,3180,3180,3180,133
|
|
20240816,131500,5489270450,3180,3180,3180,3180,1883
|
|
20240816,131400,5483282510,3175,3175,3175,3175,800
|
|
20240816,131300,5480742510,3175,3180,3180,3175,76
|
|
20240816,131200,5480501205,3175,3180,3180,3175,1189
|
|
20240816,131100,5476720335,3175,3175,3180,3175,1507
|
|
20240816,131000,5471932105,3175,3175,3175,3175,810
|
|
20240816,130900,5469360355,3175,3175,3175,3175,1108
|
|
20240816,130800,5465842455,3165,3165,3165,3165,866
|
|
20240816,130700,5463101565,3165,3160,3165,3160,399
|
|
20240816,130600,5461840720,3160,3160,3160,3160,0
|
|
20240816,130500,5461840720,3160,3160,3160,3160,1900
|
|
20240816,130400,5455836720,3165,3165,3165,3165,2034
|
|
20240816,130300,5449399110,3165,3185,3185,3165,1522
|
|
20240816,130200,5444581920,3185,3190,3190,3185,1011
|
|
20240816,130100,5441361385,3190,3190,3190,3190,100
|
|
20240816,130000,5441042385,3190,3170,3190,3170,2001
|
|
20240816,125900,5434660835,3185,3185,3185,3185,1
|
|
20240816,125800,5434657650,3165,3165,3170,3165,440
|
|
20240816,125700,5433263425,3165,3165,3165,3165,494
|
|
20240816,125600,5431699915,3165,3145,3165,3145,1553
|
|
20240816,125500,5426814115,3145,3145,3150,3140,23952
|
|
20240816,125400,5351488100,3145,3155,3155,3145,12481
|
|
20240816,125300,5312225225,3150,3150,3170,3150,2820
|
|
20240816,125200,5303311805,3160,3170,3170,3145,34737
|
|
20240816,125100,5193766500,3175,3170,3175,3165,6159
|
|
20240816,125000,5174242445,3170,3170,3175,3165,1639
|
|
20240816,124900,5169054395,3170,3175,3175,3170,2726
|
|
20240816,124800,5160410940,3175,3170,3175,3170,145
|
|
20240816,124700,5159951280,3175,3170,3175,3165,4491
|
|
20240816,124600,5145721840,3175,3180,3180,3170,2593
|
|
20240816,124500,5137497100,3185,3180,3185,3170,7096
|
|
20240816,124400,5114968405,3190,3190,3190,3190,0
|
|
20240816,124300,5114968405,3190,3180,3190,3180,887
|
|
20240816,124200,5112147135,3180,3185,3190,3175,5909
|
|
20240816,124100,5093350345,3185,3195,3195,3185,2200
|
|
20240816,124000,5086332345,3195,3205,3205,3195,1083
|
|
20240816,123900,5082871340,3205,3205,3205,3195,89
|
|
20240816,123800,5082586955,3195,3195,3205,3190,9281
|
|
20240816,123700,5052934070,3195,3205,3205,3195,2156
|
|
20240816,123600,5046034335,3205,3210,3210,3205,1340
|
|
20240816,123500,5041735460,3210,3210,3210,3210,1
|
|
20240816,123400,5041732250,3200,3210,3210,3200,40
|
|
20240816,123300,5041604150,3210,3205,3210,3205,991
|
|
20240816,123200,5038423570,3210,3205,3210,3200,2180
|
|
20240816,123100,5031436590,3200,3200,3200,3195,1449
|
|
20240816,123000,5026803505,3195,3195,3195,3195,559
|
|
20240816,122900,5025017500,3170,3200,3200,3170,18293
|
|
20240816,122800,4966972905,3205,3205,3205,3205,146
|
|
20240816,122700,4966504975,3210,3200,3215,3180,4040
|
|
20240816,122600,4953577085,3195,3180,3195,3180,2040
|
|
20240816,122500,4947067510,3175,3190,3190,3175,2564
|
|
20240816,122400,4938892790,3190,3190,3190,3175,1124
|
|
20240816,122300,4935309465,3175,3175,3190,3175,2354
|
|
20240816,122200,4927835485,3185,3190,3190,3170,12781
|
|
20240816,122100,4887142025,3190,3215,3215,3190,25919
|
|
20240816,122000,4804169700,3210,3220,3220,3210,434
|
|
20240816,121900,4802773045,3215,3215,3220,3215,1862
|
|
20240816,121800,4796786415,3215,3225,3225,3210,8026
|
|
20240816,121700,4770994140,3225,3230,3235,3225,645
|
|
20240816,121600,4768911485,3230,3225,3230,3225,541
|
|
20240816,121500,4767164210,3215,3230,3230,3215,1004
|
|
20240816,121400,4763923335,3230,3210,3230,3210,600
|
|
20240816,121300,4761995215,3210,3215,3215,3210,5835
|
|
20240816,121200,4743256085,3215,3215,3215,3215,1948
|
|
20240816,121100,4736993265,3220,3225,3225,3215,8014
|
|
20240816,121000,4711163340,3230,3230,3230,3230,0
|
|
20240816,120900,4711163340,3230,3230,3230,3230,7409
|
|
20240816,120800,4687232270,3230,3235,3235,3230,4613
|
|
20240816,120700,4672317885,3235,3245,3245,3235,40
|
|
20240816,120600,4672188440,3235,3245,3245,3235,939
|
|
20240816,120500,4669144155,3235,3235,3235,3235,916
|
|
20240816,120400,4666180895,3235,3250,3250,3235,4006
|
|
20240816,120300,4653207670,3240,3250,3250,3240,333
|
|
20240816,120200,4652128670,3250,3250,3250,3250,42
|
|
20240816,120100,4651992170,3250,3250,3250,3250,844
|
|
20240816,120000,4649249170,3250,3250,3250,3250,420
|
|
20240816,115900,4647884170,3250,3250,3250,3240,204
|
|
20240816,115800,4647221680,3250,3250,3250,3245,628
|
|
20240816,115700,4645182200,3250,3265,3270,3250,1243
|
|
20240816,115600,4641132665,3240,3270,3270,3240,1087
|
|
20240816,115500,4637606570,3270,3260,3280,3255,5902
|
|
20240816,115400,4618300775,3245,3260,3260,3245,1326
|
|
20240816,115300,4613983925,3255,3235,3260,3235,1873
|
|
20240816,115200,4607894015,3245,3235,3245,3235,4
|
|
20240816,115100,4607881065,3235,3230,3245,3230,1331
|
|
20240816,115000,4603574270,3230,3235,3235,3225,1507
|
|
20240816,114900,4598708980,3235,3250,3250,3235,2405
|
|
20240816,114800,4590920170,3240,3245,3245,3240,107
|
|
20240816,114700,4590573475,3245,3240,3245,3240,92
|
|
20240816,114600,4590275115,3240,3245,3260,3240,1639
|
|
20240816,114500,4584958495,3250,3270,3270,3250,5825
|
|
20240816,114400,4566026945,3270,3270,3270,3270,0
|
|
20240816,114300,4566026945,3270,3260,3270,3260,972
|
|
20240816,114200,4562852415,3240,3250,3260,3240,1425
|
|
20240816,114100,4558234185,3245,3260,3260,3245,2016
|
|
20240816,114000,4551692100,3260,3280,3280,3260,817
|
|
20240816,113900,4549026130,3260,3250,3280,3250,1261
|
|
20240816,113800,4544922590,3240,3240,3245,3240,790
|
|
20240816,113700,4542359650,3240,3240,3240,3240,392
|
|
20240816,113600,4541089570,3240,3270,3270,3240,5499
|
|
20240816,113500,4523195095,3270,3270,3285,3270,208
|
|
20240816,113400,4522513420,3285,3285,3285,3285,4837
|
|
20240816,113300,4506623875,3285,3270,3285,3270,27
|
|
20240816,113200,4506535240,3270,3280,3280,3270,1006
|
|
20240816,113100,4503236480,3280,3275,3280,3275,1480
|
|
20240816,113000,4498382580,3275,3270,3275,3260,14139
|
|
20240816,112900,4452082160,3270,3265,3270,3265,621
|
|
20240816,112800,4450053780,3265,3260,3265,3260,189
|
|
20240816,112700,4449436720,3260,3260,3265,3250,1940
|
|
20240816,112600,4443111085,3265,3250,3270,3250,3018
|
|
20240816,112500,4433259690,3250,3215,3250,3215,3050
|
|
20240816,112400,4423401880,3215,3225,3225,3210,1399
|
|
20240816,112300,4418903955,3220,3220,3225,3210,9414
|
|
20240816,112200,4388608730,3220,3225,3240,3220,4346
|
|
20240816,112100,4374582145,3235,3245,3245,3230,1070
|
|
20240816,112000,4371125765,3235,3235,3235,3230,5232
|
|
20240816,111900,4354218455,3235,3260,3260,3235,7069
|
|
20240816,111800,4331280350,3250,3255,3255,3245,2689
|
|
20240816,111700,4322545800,3260,3255,3265,3255,1798
|
|
20240816,111600,4316682765,3260,3275,3275,3255,1391
|
|
20240816,111500,4312146925,3255,3270,3290,3255,13889
|
|
20240816,111400,4266806060,3270,3275,3295,3270,14306
|
|
20240816,111300,4219910605,3280,3290,3295,3280,9344
|
|
20240816,111200,4189246780,3295,3300,3310,3295,14921
|
|
20240816,111100,4139961670,3305,3330,3335,3290,9917
|
|
20240816,111000,4107078840,3330,3310,3335,3310,2647
|
|
20240816,110900,4098282045,3305,3300,3305,3285,6211
|
|
20240816,110800,4077806320,3290,3300,3315,3290,5649
|
|
20240816,110700,4059195810,3300,3305,3305,3295,7063
|
|
20240816,110600,4035876840,3305,3315,3320,3305,4272
|
|
20240816,110500,4021719130,3310,3320,3325,3305,8587
|
|
20240816,110400,3993284055,3315,3330,3340,3315,7404
|
|
20240816,110300,3968705615,3340,3325,3340,3320,4696
|
|
20240816,110200,3953056950,3320,3310,3335,3300,5417
|
|
20240816,110100,3935083025,3310,3380,3380,3300,37364
|
|
20240816,110000,3810018420,3380,3370,3385,3365,18403
|
|
20240816,105900,3747888445,3380,3365,3390,3355,38874
|
|
20240816,105800,3616538590,3365,3365,3380,3350,31801
|
|
20240816,105700,3509519715,3360,3315,3370,3315,46034
|
|
20240816,105600,3355754860,3315,3315,3325,3305,18654
|
|
20240816,105500,3293841390,3315,3295,3320,3295,29672
|
|
20240816,105400,3195596415,3290,3290,3295,3280,587
|
|
20240816,105300,3193665045,3290,3280,3290,3280,1066
|
|
20240816,105200,3190168405,3280,3295,3295,3280,312
|
|
20240816,105100,3189143835,3295,3280,3305,3280,13426
|
|
20240816,105000,3144849370,3295,3280,3300,3280,10675
|
|
20240816,104900,3109702135,3285,3295,3295,3280,5260
|
|
20240816,104800,3092395755,3295,3285,3295,3270,11386
|
|
20240816,104700,3054960425,3285,3225,3285,3220,35215
|
|
20240816,104600,2940072370,3225,3220,3225,3220,703
|
|
20240816,104500,2937807800,3220,3225,3225,3220,953
|
|
20240816,104400,2934736075,3230,3250,3250,3230,4845
|
|
20240816,104300,2919066965,3250,3245,3250,3235,3960
|
|
20240816,104200,2906215935,3245,3240,3245,3240,1604
|
|
20240816,104100,2901011465,3230,3245,3245,3230,3549
|
|
20240816,104000,2889520680,3245,3230,3255,3230,472
|
|
20240816,103900,2887988675,3240,3230,3255,3230,9185
|
|
20240816,103800,2858213785,3230,3220,3230,3220,237
|
|
20240816,103700,2857448305,3215,3235,3235,3215,1175
|
|
20240816,103600,2853647400,3245,3245,3245,3245,50
|
|
20240816,103500,2853485150,3250,3205,3250,3205,2299
|
|
20240816,103400,2846064720,3205,3190,3205,3190,494
|
|
20240816,103300,2844485425,3190,3185,3195,3180,3544
|
|
20240816,103200,2833186060,3190,3200,3200,3190,1694
|
|
20240816,103100,2827768955,3200,3200,3200,3200,497
|
|
20240816,103000,2826178555,3200,3205,3205,3200,5309
|
|
20240816,102900,2809181560,3205,3210,3210,3205,949
|
|
20240816,102800,2806135920,3210,3220,3220,3210,1305
|
|
20240816,102700,2801934460,3225,3225,3225,3225,191
|
|
20240816,102600,2801318485,3225,3250,3250,3225,11221
|
|
20240816,102500,2764976615,3260,3260,3260,3240,6668
|
|
20240816,102400,2743337850,3245,3240,3255,3240,2925
|
|
20240816,102300,2733846910,3260,3245,3260,3240,2840
|
|
20240816,102200,2724632415,3245,3235,3245,3225,1944
|
|
20240816,102100,2718331705,3225,3225,3225,3225,1
|
|
20240816,102000,2718328480,3220,3235,3235,3220,10790
|
|
20240816,101900,2683510125,3235,3270,3270,3235,2652
|
|
20240816,101800,2674907975,3270,3260,3270,3250,5002
|
|
20240816,101700,2658608935,3270,3235,3270,3235,20218
|
|
20240816,101600,2592756190,3240,3220,3240,3220,8371
|
|
20240816,101500,2565719050,3220,3195,3225,3195,2918
|
|
20240816,101400,2556345095,3215,3210,3215,3190,8300
|
|
20240816,101300,2529753385,3205,3205,3220,3205,2480
|
|
20240816,101200,2521804955,3220,3200,3220,3200,2050
|
|
20240816,101100,2515218200,3215,3185,3215,3185,2989
|
|
20240816,101000,2505622125,3210,3200,3210,3200,1318
|
|
20240816,100900,2501396875,3210,3200,3210,3200,903
|
|
20240816,100800,2498507245,3200,3200,3200,3200,771
|
|
20240816,100700,2496040045,3200,3205,3210,3200,276
|
|
20240816,100600,2495156330,3200,3190,3215,3185,2250
|
|
20240816,100500,2487965055,3185,3190,3190,3185,80
|
|
20240816,100400,2487710005,3190,3190,3195,3190,1641
|
|
20240816,100300,2482471120,3195,3180,3195,3180,1642
|
|
20240816,100200,2477234675,3180,3195,3195,3175,788
|
|
20240816,100100,2474729045,3195,3195,3195,3195,3
|
|
20240816,100000,2474719460,3195,3195,3200,3195,368
|
|
20240816,095900,2473542895,3190,3165,3190,3165,6418
|
|
20240816,095800,2453092700,3175,3160,3180,3160,463
|
|
20240816,095700,2451624955,3165,3170,3175,3160,2194
|
|
20240816,095600,2444674465,3170,3165,3170,3160,2074
|
|
20240816,095500,2438108935,3165,3165,3180,3165,2779
|
|
20240816,095400,2429301805,3165,3165,3170,3165,1510
|
|
20240816,095300,2424522100,3180,3170,3180,3165,1207
|
|
20240816,095200,2420698695,3170,3170,3185,3170,1834
|
|
20240816,095100,2414884380,3175,3180,3180,3170,7689
|
|
20240816,095000,2390438360,3195,3205,3205,3195,4499
|
|
20240816,094900,2376041295,3215,3215,3215,3200,156
|
|
20240816,094800,2375539785,3215,3210,3215,3200,415
|
|
20240816,094700,2374209010,3210,3210,3215,3210,757
|
|
20240816,094600,2371778980,3210,3210,3215,3205,2536
|
|
20240816,094500,2363647010,3215,3210,3215,3200,5795
|
|
20240816,094400,2345066855,3210,3195,3210,3195,2866
|
|
20240816,094300,2335886575,3195,3180,3195,3180,4491
|
|
20240816,094200,2321591485,3170,3180,3180,3170,1618
|
|
20240816,094100,2316456455,3175,3175,3180,3165,878
|
|
20240816,094000,2313667740,3170,3170,3175,3165,1324
|
|
20240816,093900,2309469245,3170,3150,3170,3145,7860
|
|
20240816,093800,2284659530,3150,3150,3150,3145,3068
|
|
20240816,093700,2274999510,3150,3160,3165,3150,10741
|
|
20240816,093600,2241110625,3160,3175,3175,3160,13882
|
|
20240816,093500,2197175595,3170,3175,3175,3170,31265
|
|
20240816,093400,2098014990,3175,3180,3185,3175,1369
|
|
20240816,093300,2093664565,3180,3185,3190,3180,2184
|
|
20240816,093200,2086716380,3190,3175,3200,3175,7332
|
|
20240816,093100,2063354485,3170,3225,3225,3170,31213
|
|
20240816,093000,1963643640,3230,3245,3245,3210,2100
|
|
20240816,092900,1956878275,3230,3245,3280,3230,6015
|
|
20240816,092800,1937340190,3210,3240,3240,3210,35181
|
|
20240816,092700,1824030825,3255,3245,3260,3235,4043
|
|
20240816,092600,1810917120,3250,3255,3255,3245,6436
|
|
20240816,092500,1790001360,3250,3275,3275,3250,10107
|
|
20240816,092400,1756996195,3285,3290,3290,3280,9092
|
|
20240816,092300,1727134835,3285,3290,3290,3285,4309
|
|
20240816,092200,1712965350,3290,3280,3295,3270,15409
|
|
20240816,092100,1662410805,3270,3270,3280,3270,1773
|
|
20240816,092000,1656612895,3280,3265,3280,3260,11053
|
|
20240816,091900,1620486140,3285,3265,3285,3265,8746
|
|
20240816,091800,1591821235,3270,3240,3285,3235,22495
|
|
20240816,091700,1518363255,3240,3240,3285,3235,35466
|
|
20240816,091600,1402554910,3240,3230,3245,3225,10131
|
|
20240816,091500,1369799970,3235,3225,3245,3220,30118
|
|
20240816,091400,1272439010,3225,3230,3230,3215,3967
|
|
20240816,091300,1259650335,3215,3225,3250,3215,11740
|
|
20240816,091200,1221708590,3230,3190,3240,3190,25280
|
|
20240816,091100,1140119560,3190,3175,3220,3175,24728
|
|
20240816,091000,1060854270,3180,3180,3180,3170,16032
|
|
20240816,090900,1009931330,3180,3180,3190,3175,19914
|
|
20240816,090800,946665435,3180,3205,3215,3180,19646
|
|
20240816,090700,883926980,3230,3200,3230,3195,28269
|
|
20240816,090600,793404030,3200,3240,3240,3200,22494
|
|
20240816,090500,721022705,3240,3250,3260,3235,7683
|
|
20240816,090400,696127820,3265,3245,3270,3230,20832
|
|
20240816,090300,628391740,3245,3200,3290,3200,45794
|
|
20240816,090200,479128630,3225,3175,3225,3170,26968
|
|
20240816,090100,393022025,3170,3190,3220,3170,35415
|
|
20240816,090000,280402680,3165,3215,3250,3165,85797
|