720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,205700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,205600,6643087260,3140,3140,3140,3140,0
|
|
20240819,205500,6643087260,3140,3140,3140,3140,0
|
|
20240819,205400,6643087260,3140,3140,3140,3140,0
|
|
20240819,205300,6643087260,3140,3140,3140,3140,0
|
|
20240819,205200,6643087260,3140,3140,3140,3140,0
|
|
20240819,205100,6643087260,3140,3140,3140,3140,0
|
|
20240819,205000,6643087260,3140,3140,3140,3140,0
|
|
20240819,204900,6643087260,3140,3140,3140,3140,0
|
|
20240819,204800,6643087260,3140,3140,3140,3140,0
|
|
20240819,204700,6643087260,3140,3140,3140,3140,0
|
|
20240819,204600,6643087260,3140,3140,3140,3140,0
|
|
20240819,204500,6643087260,3140,3140,3140,3140,0
|
|
20240819,204400,6643087260,3140,3140,3140,3140,0
|
|
20240819,204300,6643087260,3140,3140,3140,3140,0
|
|
20240819,204200,6643087260,3140,3140,3140,3140,0
|
|
20240819,204100,6643087260,3140,3140,3140,3140,0
|
|
20240819,204000,6643087260,3140,3140,3140,3140,0
|
|
20240819,203900,6643087260,3140,3140,3140,3140,0
|
|
20240819,203800,6643087260,3140,3140,3140,3140,0
|
|
20240819,203700,6643087260,3140,3140,3140,3140,0
|
|
20240819,203600,6643087260,3140,3140,3140,3140,0
|
|
20240819,203500,6643087260,3140,3140,3140,3140,0
|
|
20240819,203400,6643087260,3140,3140,3140,3140,0
|
|
20240819,203300,6643087260,3140,3140,3140,3140,0
|
|
20240819,203200,6643087260,3140,3140,3140,3140,0
|
|
20240819,203100,6643087260,3140,3140,3140,3140,0
|
|
20240819,203000,6643087260,3140,3140,3140,3140,0
|
|
20240819,202900,6643087260,3140,3140,3140,3140,0
|
|
20240819,202800,6643087260,3140,3140,3140,3140,0
|
|
20240819,202700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,202600,6643087260,3140,3140,3140,3140,0
|
|
20240819,202500,6643087260,3140,3140,3140,3140,0
|
|
20240819,202400,6643087260,3140,3140,3140,3140,0
|
|
20240819,202300,6643087260,3140,3140,3140,3140,0
|
|
20240819,202200,6643087260,3140,3140,3140,3140,0
|
|
20240819,202100,6643087260,3140,3140,3140,3140,0
|
|
20240819,202000,6643087260,3140,3140,3140,3140,0
|
|
20240819,201900,6643087260,3140,3140,3140,3140,0
|
|
20240819,201800,6643087260,3140,3140,3140,3140,0
|
|
20240819,201700,6643087260,3140,3140,3140,3140,0
|
|
20240819,201600,6643087260,3140,3140,3140,3140,0
|
|
20240819,201500,6643087260,3140,3140,3140,3140,0
|
|
20240819,201400,6643087260,3140,3140,3140,3140,0
|
|
20240819,201300,6643087260,3140,3140,3140,3140,0
|
|
20240819,201200,6643087260,3140,3140,3140,3140,0
|
|
20240819,201100,6643087260,3140,3140,3140,3140,0
|
|
20240819,201000,6643087260,3140,3140,3140,3140,0
|
|
20240819,200900,6643087260,3140,3140,3140,3140,0
|
|
20240819,200800,6643087260,3140,3140,3140,3140,0
|
|
20240819,200700,6643087260,3140,3140,3140,3140,0
|
|
20240819,200600,6643087260,3140,3140,3140,3140,0
|
|
20240819,200500,6643087260,3140,3140,3140,3140,0
|
|
20240819,200400,6643087260,3140,3140,3140,3140,0
|
|
20240819,200300,6643087260,3140,3140,3140,3140,0
|
|
20240819,200200,6643087260,3140,3140,3140,3140,0
|
|
20240819,200100,6643087260,3140,3140,3140,3140,0
|
|
20240819,200000,6643087260,3140,3140,3140,3140,0
|
|
20240819,195900,6643087260,3140,3140,3140,3140,0
|
|
20240819,195800,6643087260,3140,3140,3140,3140,0
|
|
20240819,195700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,195600,6643087260,3140,3140,3140,3140,0
|
|
20240819,195500,6643087260,3140,3140,3140,3140,0
|
|
20240819,195400,6643087260,3140,3140,3140,3140,0
|
|
20240819,195300,6643087260,3140,3140,3140,3140,0
|
|
20240819,195200,6643087260,3140,3140,3140,3140,0
|
|
20240819,195100,6643087260,3140,3140,3140,3140,0
|
|
20240819,195000,6643087260,3140,3140,3140,3140,0
|
|
20240819,194900,6643087260,3140,3140,3140,3140,0
|
|
20240819,194800,6643087260,3140,3140,3140,3140,0
|
|
20240819,194700,6643087260,3140,3140,3140,3140,0
|
|
20240819,194600,6643087260,3140,3140,3140,3140,0
|
|
20240819,194500,6643087260,3140,3140,3140,3140,0
|
|
20240819,194400,6643087260,3140,3140,3140,3140,0
|
|
20240819,194300,6643087260,3140,3140,3140,3140,0
|
|
20240819,194200,6643087260,3140,3140,3140,3140,0
|
|
20240819,194100,6643087260,3140,3140,3140,3140,0
|
|
20240819,194000,6643087260,3140,3140,3140,3140,0
|
|
20240819,193900,6643087260,3140,3140,3140,3140,0
|
|
20240819,193800,6643087260,3140,3140,3140,3140,0
|
|
20240819,193700,6643087260,3140,3140,3140,3140,0
|
|
20240819,193600,6643087260,3140,3140,3140,3140,0
|
|
20240819,193500,6643087260,3140,3140,3140,3140,0
|
|
20240819,193400,6643087260,3140,3140,3140,3140,0
|
|
20240819,193300,6643087260,3140,3140,3140,3140,0
|
|
20240819,193200,6643087260,3140,3140,3140,3140,0
|
|
20240819,193100,6643087260,3140,3140,3140,3140,0
|
|
20240819,193000,6643087260,3140,3140,3140,3140,0
|
|
20240819,192900,6643087260,3140,3140,3140,3140,0
|
|
20240819,192800,6643087260,3140,3140,3140,3140,0
|
|
20240819,192700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,192600,6643087260,3140,3140,3140,3140,0
|
|
20240819,192500,6643087260,3140,3140,3140,3140,0
|
|
20240819,192400,6643087260,3140,3140,3140,3140,0
|
|
20240819,192300,6643087260,3140,3140,3140,3140,0
|
|
20240819,192200,6643087260,3140,3140,3140,3140,0
|
|
20240819,192100,6643087260,3140,3140,3140,3140,0
|
|
20240819,192000,6643087260,3140,3140,3140,3140,0
|
|
20240819,191900,6643087260,3140,3140,3140,3140,0
|
|
20240819,191800,6643087260,3140,3140,3140,3140,0
|
|
20240819,191700,6643087260,3140,3140,3140,3140,0
|
|
20240819,191600,6643087260,3140,3140,3140,3140,0
|
|
20240819,191500,6643087260,3140,3140,3140,3140,0
|
|
20240819,191400,6643087260,3140,3140,3140,3140,0
|
|
20240819,191300,6643087260,3140,3140,3140,3140,0
|
|
20240819,191200,6643087260,3140,3140,3140,3140,0
|
|
20240819,191100,6643087260,3140,3140,3140,3140,0
|
|
20240819,191000,6643087260,3140,3140,3140,3140,0
|
|
20240819,190900,6643087260,3140,3140,3140,3140,0
|
|
20240819,190800,6643087260,3140,3140,3140,3140,0
|
|
20240819,190700,6643087260,3140,3140,3140,3140,0
|
|
20240819,190600,6643087260,3140,3140,3140,3140,0
|
|
20240819,190500,6643087260,3140,3140,3140,3140,0
|
|
20240819,190400,6643087260,3140,3140,3140,3140,0
|
|
20240819,190300,6643087260,3140,3140,3140,3140,0
|
|
20240819,190200,6643087260,3140,3140,3140,3140,0
|
|
20240819,190100,6643087260,3140,3140,3140,3140,0
|
|
20240819,190000,6643087260,3140,3140,3140,3140,0
|
|
20240819,185900,6643087260,3140,3140,3140,3140,0
|
|
20240819,185800,6643087260,3140,3140,3140,3140,0
|
|
20240819,185700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,185600,6643087260,3140,3140,3140,3140,0
|
|
20240819,185500,6643087260,3140,3140,3140,3140,0
|
|
20240819,185400,6643087260,3140,3140,3140,3140,0
|
|
20240819,185300,6643087260,3140,3140,3140,3140,0
|
|
20240819,185200,6643087260,3140,3140,3140,3140,0
|
|
20240819,185100,6643087260,3140,3140,3140,3140,0
|
|
20240819,185000,6643087260,3140,3140,3140,3140,0
|
|
20240819,184900,6643087260,3140,3140,3140,3140,0
|
|
20240819,184800,6643087260,3140,3140,3140,3140,0
|
|
20240819,184700,6643087260,3140,3140,3140,3140,0
|
|
20240819,184600,6643087260,3140,3140,3140,3140,0
|
|
20240819,184500,6643087260,3140,3140,3140,3140,0
|
|
20240819,184400,6643087260,3140,3140,3140,3140,0
|
|
20240819,184300,6643087260,3140,3140,3140,3140,0
|
|
20240819,184200,6643087260,3140,3140,3140,3140,0
|
|
20240819,184100,6643087260,3140,3140,3140,3140,0
|
|
20240819,184000,6643087260,3140,3140,3140,3140,0
|
|
20240819,183900,6643087260,3140,3140,3140,3140,0
|
|
20240819,183800,6643087260,3140,3140,3140,3140,0
|
|
20240819,183700,6643087260,3140,3140,3140,3140,0
|
|
20240819,183600,6643087260,3140,3140,3140,3140,0
|
|
20240819,183500,6643087260,3140,3140,3140,3140,0
|
|
20240819,183400,6643087260,3140,3140,3140,3140,0
|
|
20240819,183300,6643087260,3140,3140,3140,3140,0
|
|
20240819,183200,6643087260,3140,3140,3140,3140,0
|
|
20240819,183100,6643087260,3140,3140,3140,3140,0
|
|
20240819,183000,6643087260,3140,3140,3140,3140,0
|
|
20240819,182900,6643087260,3140,3140,3140,3140,0
|
|
20240819,182800,6643087260,3140,3140,3140,3140,0
|
|
20240819,182700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,182600,6643087260,3140,3140,3140,3140,0
|
|
20240819,182500,6643087260,3140,3140,3140,3140,0
|
|
20240819,182400,6643087260,3140,3140,3140,3140,0
|
|
20240819,182300,6643087260,3140,3140,3140,3140,0
|
|
20240819,182200,6643087260,3140,3140,3140,3140,0
|
|
20240819,182100,6643087260,3140,3140,3140,3140,0
|
|
20240819,182000,6643087260,3140,3140,3140,3140,0
|
|
20240819,181900,6643087260,3140,3140,3140,3140,0
|
|
20240819,181800,6643087260,3140,3140,3140,3140,0
|
|
20240819,181700,6643087260,3140,3140,3140,3140,0
|
|
20240819,181600,6643087260,3140,3140,3140,3140,0
|
|
20240819,181500,6643087260,3140,3140,3140,3140,0
|
|
20240819,181400,6643087260,3140,3140,3140,3140,0
|
|
20240819,181300,6643087260,3140,3140,3140,3140,0
|
|
20240819,181200,6643087260,3140,3140,3140,3140,0
|
|
20240819,181100,6643087260,3140,3140,3140,3140,0
|
|
20240819,181000,6643087260,3140,3140,3140,3140,0
|
|
20240819,180900,6643087260,3140,3140,3140,3140,0
|
|
20240819,180800,6643087260,3140,3140,3140,3140,0
|
|
20240819,180700,6643087260,3140,3140,3140,3140,0
|
|
20240819,180600,6643087260,3140,3140,3140,3140,0
|
|
20240819,180500,6643087260,3140,3140,3140,3140,0
|
|
20240819,180400,6643087260,3140,3140,3140,3140,0
|
|
20240819,180300,6643087260,3140,3140,3140,3140,0
|
|
20240819,180200,6643087260,3140,3140,3140,3140,0
|
|
20240819,180100,6643087260,3140,3140,3140,3140,0
|
|
20240819,180000,6643087260,3140,3140,3140,3140,0
|
|
20240819,175900,6643087260,3140,3140,3140,3140,0
|
|
20240819,175800,6643087260,3140,3140,3140,3140,0
|
|
20240819,175700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,175600,6643087260,3140,3140,3140,3140,0
|
|
20240819,175500,6643087260,3140,3140,3140,3140,0
|
|
20240819,175400,6643087260,3140,3140,3140,3140,0
|
|
20240819,175300,6643087260,3140,3140,3140,3140,0
|
|
20240819,175200,6643087260,3140,3140,3140,3140,0
|
|
20240819,175100,6643087260,3140,3140,3140,3140,0
|
|
20240819,175000,6643087260,3140,3140,3140,3140,0
|
|
20240819,174900,6643087260,3140,3140,3140,3140,0
|
|
20240819,174800,6643087260,3140,3140,3140,3140,0
|
|
20240819,174700,6643087260,3140,3140,3140,3140,0
|
|
20240819,174600,6643087260,3140,3140,3140,3140,0
|
|
20240819,174500,6643087260,3140,3140,3140,3140,0
|
|
20240819,174400,6643087260,3140,3140,3140,3140,0
|
|
20240819,174300,6643087260,3140,3140,3140,3140,0
|
|
20240819,174200,6643087260,3140,3140,3140,3140,0
|
|
20240819,174100,6643087260,3140,3140,3140,3140,0
|
|
20240819,174000,6643087260,3140,3140,3140,3140,0
|
|
20240819,173900,6643087260,3140,3140,3140,3140,0
|
|
20240819,173800,6643087260,3140,3140,3140,3140,0
|
|
20240819,173700,6643087260,3140,3140,3140,3140,0
|
|
20240819,173600,6643087260,3140,3140,3140,3140,0
|
|
20240819,173500,6643087260,3140,3140,3140,3140,0
|
|
20240819,173400,6643087260,3140,3140,3140,3140,0
|
|
20240819,173300,6643087260,3140,3140,3140,3140,0
|
|
20240819,173200,6643087260,3140,3140,3140,3140,0
|
|
20240819,173100,6643087260,3140,3140,3140,3140,0
|
|
20240819,173000,6643087260,3140,3140,3140,3140,0
|
|
20240819,172900,6643087260,3140,3140,3140,3140,0
|
|
20240819,172800,6643087260,3140,3140,3140,3140,0
|
|
20240819,172700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,172600,6643087260,3140,3140,3140,3140,0
|
|
20240819,172500,6643087260,3140,3140,3140,3140,0
|
|
20240819,172400,6643087260,3140,3140,3140,3140,0
|
|
20240819,172300,6643087260,3140,3140,3140,3140,0
|
|
20240819,172200,6643087260,3140,3140,3140,3140,0
|
|
20240819,172100,6643087260,3140,3140,3140,3140,0
|
|
20240819,172000,6643087260,3140,3140,3140,3140,0
|
|
20240819,171900,6643087260,3140,3140,3140,3140,0
|
|
20240819,171800,6643087260,3140,3140,3140,3140,0
|
|
20240819,171700,6643087260,3140,3140,3140,3140,0
|
|
20240819,171600,6643087260,3140,3140,3140,3140,0
|
|
20240819,171500,6643087260,3140,3140,3140,3140,0
|
|
20240819,171400,6643087260,3140,3140,3140,3140,0
|
|
20240819,171300,6643087260,3140,3140,3140,3140,0
|
|
20240819,171200,6643087260,3140,3140,3140,3140,0
|
|
20240819,171100,6643087260,3140,3140,3140,3140,0
|
|
20240819,171000,6643087260,3140,3140,3140,3140,0
|
|
20240819,170900,6643087260,3140,3140,3140,3140,0
|
|
20240819,170800,6643087260,3140,3140,3140,3140,0
|
|
20240819,170700,6643087260,3140,3140,3140,3140,0
|
|
20240819,170600,6643087260,3140,3140,3140,3140,0
|
|
20240819,170500,6643087260,3140,3140,3140,3140,0
|
|
20240819,170400,6643087260,3140,3140,3140,3140,0
|
|
20240819,170300,6643087260,3140,3140,3140,3140,0
|
|
20240819,170200,6643087260,3140,3140,3140,3140,0
|
|
20240819,170100,6643087260,3140,3140,3140,3140,0
|
|
20240819,170000,6643087260,3140,3140,3140,3140,0
|
|
20240819,165900,6643087260,3140,3140,3140,3140,0
|
|
20240819,165800,6643087260,3140,3140,3140,3140,0
|
|
20240819,165700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,165600,6643087260,3140,3140,3140,3140,0
|
|
20240819,165500,6643087260,3140,3140,3140,3140,0
|
|
20240819,165400,6643087260,3140,3140,3140,3140,0
|
|
20240819,165300,6643087260,3140,3140,3140,3140,0
|
|
20240819,165200,6643087260,3140,3140,3140,3140,0
|
|
20240819,165100,6643087260,3140,3140,3140,3140,0
|
|
20240819,165000,6643087260,3140,3140,3140,3140,0
|
|
20240819,164900,6643087260,3140,3140,3140,3140,0
|
|
20240819,164800,6643087260,3140,3140,3140,3140,0
|
|
20240819,164700,6643087260,3140,3140,3140,3140,0
|
|
20240819,164600,6643087260,3140,3140,3140,3140,0
|
|
20240819,164500,6643087260,3140,3140,3140,3140,0
|
|
20240819,164400,6643087260,3140,3140,3140,3140,0
|
|
20240819,164300,6643087260,3140,3140,3140,3140,0
|
|
20240819,164200,6643087260,3140,3140,3140,3140,0
|
|
20240819,164100,6643087260,3140,3140,3140,3140,0
|
|
20240819,164000,6643087260,3140,3140,3140,3140,0
|
|
20240819,163900,6643087260,3140,3140,3140,3140,0
|
|
20240819,163800,6643087260,3140,3140,3140,3140,0
|
|
20240819,163700,6643087260,3140,3140,3140,3140,0
|
|
20240819,163600,6643087260,3140,3140,3140,3140,0
|
|
20240819,163500,6643087260,3140,3140,3140,3140,0
|
|
20240819,163400,6643087260,3140,3140,3140,3140,0
|
|
20240819,163300,6643087260,3140,3140,3140,3140,0
|
|
20240819,163200,6643087260,3140,3140,3140,3140,0
|
|
20240819,163100,6643087260,3140,3140,3140,3140,0
|
|
20240819,163000,6643087260,3140,3140,3140,3140,0
|
|
20240819,162900,6643087260,3140,3140,3140,3140,0
|
|
20240819,162800,6643087260,3140,3140,3140,3140,0
|
|
20240819,162700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,162600,6643087260,3140,3140,3140,3140,0
|
|
20240819,162500,6643087260,3140,3140,3140,3140,0
|
|
20240819,162400,6643087260,3140,3140,3140,3140,0
|
|
20240819,162300,6643087260,3140,3140,3140,3140,0
|
|
20240819,162200,6643087260,3140,3140,3140,3140,0
|
|
20240819,162100,6643087260,3140,3140,3140,3140,0
|
|
20240819,162000,6643087260,3140,3140,3140,3140,0
|
|
20240819,161900,6643087260,3140,3140,3140,3140,0
|
|
20240819,161800,6643087260,3140,3140,3140,3140,0
|
|
20240819,161700,6643087260,3140,3140,3140,3140,0
|
|
20240819,161600,6643087260,3140,3140,3140,3140,0
|
|
20240819,161500,6643087260,3140,3140,3140,3140,0
|
|
20240819,161400,6643087260,3140,3140,3140,3140,0
|
|
20240819,161300,6643087260,3140,3140,3140,3140,0
|
|
20240819,161200,6643087260,3140,3140,3140,3140,0
|
|
20240819,161100,6643087260,3140,3140,3140,3140,0
|
|
20240819,161000,6643087260,3140,3140,3140,3140,0
|
|
20240819,160900,6643087260,3140,3140,3140,3140,0
|
|
20240819,160800,6643087260,3140,3140,3140,3140,0
|
|
20240819,160700,6643087260,3140,3140,3140,3140,0
|
|
20240819,160600,6643087260,3140,3140,3140,3140,0
|
|
20240819,160500,6643087260,3140,3140,3140,3140,0
|
|
20240819,160400,6643087260,3140,3140,3140,3140,0
|
|
20240819,160300,6643087260,3140,3140,3140,3140,0
|
|
20240819,160200,6643087260,3140,3140,3140,3140,0
|
|
20240819,160100,6643087260,3140,3140,3140,3140,0
|
|
20240819,160000,6643087260,3140,3140,3140,3140,0
|
|
20240819,155900,6643087260,3140,3140,3140,3140,0
|
|
20240819,155800,6643087260,3140,3140,3140,3140,0
|
|
20240819,155700,6643087260,3140,3140,3140,3140,19799
|
|
20240819,155600,6643087260,3140,3140,3140,3140,0
|
|
20240819,155500,6643087260,3140,3140,3140,3140,0
|
|
20240819,155400,6643087260,3140,3140,3140,3140,0
|
|
20240819,155300,6643087260,3140,3140,3140,3140,0
|
|
20240819,155200,6643087260,3140,3140,3140,3140,0
|
|
20240819,155100,6643087260,3140,3140,3140,3140,0
|
|
20240819,155000,6643087260,3140,3140,3140,3140,0
|
|
20240819,154900,6643087260,3140,3140,3140,3140,0
|
|
20240819,154800,6643087260,3140,3140,3140,3140,0
|
|
20240819,154700,6643087260,3140,3140,3140,3140,0
|
|
20240819,154600,6643087260,3140,3140,3140,3140,0
|
|
20240819,154500,6643087260,3140,3140,3140,3140,0
|
|
20240819,154400,6643087260,3140,3140,3140,3140,0
|
|
20240819,154300,6643087260,3140,3140,3140,3140,0
|
|
20240819,154200,6643087260,3140,3140,3140,3140,0
|
|
20240819,154100,6643087260,3140,3140,3140,3140,0
|
|
20240819,154000,6643087260,3140,3140,3140,3140,0
|
|
20240819,153900,6643087260,3140,3140,3140,3140,0
|
|
20240819,153800,6643087260,3140,3140,3140,3140,0
|
|
20240819,153700,6643087260,3140,3140,3140,3140,0
|
|
20240819,153600,6643087260,3140,3140,3140,3140,0
|
|
20240819,153500,6643087260,3140,3140,3140,3140,0
|
|
20240819,153400,6643087260,3140,3140,3140,3140,0
|
|
20240819,153300,6643087260,3140,3140,3140,3140,0
|
|
20240819,153200,6643087260,3140,3140,3140,3140,0
|
|
20240819,153100,6643087260,3140,3140,3140,3140,0
|
|
20240819,153000,6643087260,3140,3140,3140,3140,19799
|
|
20240819,152900,6580918400,3145,3145,3145,3145,0
|
|
20240819,152800,6580918400,3145,3145,3145,3145,0
|
|
20240819,152700,6580918400,3145,3145,3145,3145,0
|
|
20240819,152600,6580918400,3145,3145,3145,3145,0
|
|
20240819,152500,6580918400,3145,3145,3145,3145,0
|
|
20240819,152400,6580918400,3145,3145,3145,3145,0
|
|
20240819,152300,6580918400,3145,3145,3145,3145,0
|
|
20240819,152200,6580918400,3145,3145,3145,3145,0
|
|
20240819,152100,6580918400,3145,3145,3145,3145,0
|
|
20240819,152000,6580918400,3145,3145,3145,3145,0
|
|
20240819,151900,6580918400,3145,3175,3185,3140,25869
|
|
20240819,151800,6499427505,3180,3160,3180,3160,1469
|
|
20240819,151700,6494773270,3160,3170,3170,3160,3767
|
|
20240819,151600,6482847405,3170,3160,3170,3145,2525
|
|
20240819,151500,6474900030,3175,3160,3180,3155,408
|
|
20240819,151400,6473610615,3160,3180,3180,3160,405
|
|
20240819,151300,6472323715,3180,3160,3185,3145,3931
|
|
20240819,151200,6459926450,3160,3180,3180,3160,10796
|
|
20240819,151100,6425736375,3175,3200,3200,3170,2829
|
|
20240819,151000,6416746660,3195,3175,3195,3175,3544
|
|
20240819,150900,6405443050,3175,3180,3190,3175,761
|
|
20240819,150800,6403023425,3180,3185,3190,3180,826
|
|
20240819,150700,6400396615,3175,3185,3185,3175,6576
|
|
20240819,150600,6379493415,3185,3185,3185,3185,265
|
|
20240819,150500,6378649390,3200,3185,3200,3185,409
|
|
20240819,150400,6377345785,3185,3200,3205,3185,2190
|
|
20240819,150300,6370358315,3185,3195,3205,3185,3589
|
|
20240819,150200,6358898815,3195,3190,3195,3190,196
|
|
20240819,150100,6358272600,3190,3205,3210,3190,3220
|
|
20240819,150000,6347978350,3210,3195,3210,3180,4673
|
|
20240819,145900,6333065985,3210,3200,3210,3200,3400
|
|
20240819,145800,6322182930,3200,3185,3200,3180,3592
|
|
20240819,145700,6310715330,3195,3195,3195,3185,2254
|
|
20240819,145600,6303533620,3195,3195,3195,3195,21
|
|
20240819,145500,6303466525,3200,3195,3200,3180,6989
|
|
20240819,145400,6281172970,3195,3180,3200,3180,1059
|
|
20240819,145300,6277790315,3180,3190,3190,3180,3345
|
|
20240819,145200,6267147925,3185,3205,3205,3175,11023
|
|
20240819,145100,6232119435,3205,3205,3215,3205,1575
|
|
20240819,145000,6227070735,3205,3200,3210,3180,11294
|
|
20240819,144900,6190980895,3195,3205,3205,3195,1832
|
|
20240819,144800,6185119805,3210,3205,3210,3205,205
|
|
20240819,144700,6184462775,3205,3215,3225,3205,10452
|
|
20240819,144600,6150914735,3210,3220,3225,3210,2362
|
|
20240819,144500,6143320510,3225,3225,3225,3215,2827
|
|
20240819,144400,6134203505,3225,3220,3225,3205,1324
|
|
20240819,144300,6129940340,3220,3215,3220,3215,5801
|
|
20240819,144200,6111268130,3215,3190,3215,3190,2899
|
|
20240819,144100,6101968030,3190,3200,3210,3190,1766
|
|
20240819,144000,6096316040,3200,3205,3205,3200,180
|
|
20240819,143900,6095739650,3205,3210,3210,3195,5813
|
|
20240819,143800,6077097445,3210,3180,3210,3180,2102
|
|
20240819,143700,6070379275,3195,3175,3195,3175,6085
|
|
20240819,143600,6050960920,3175,3180,3195,3175,4963
|
|
20240819,143500,6035179805,3180,3190,3200,3180,10866
|
|
20240819,143400,6000534940,3185,3190,3190,3185,1542
|
|
20240819,143300,5995620135,3190,3200,3200,3190,1366
|
|
20240819,143200,5991262245,3200,3205,3210,3185,15587
|
|
20240819,143100,5941378160,3210,3210,3215,3205,2350
|
|
20240819,143000,5933844980,3215,3200,3215,3200,3715
|
|
20240819,142900,5921950680,3200,3200,3210,3200,1191
|
|
20240819,142800,5918138390,3180,3185,3185,3180,369
|
|
20240819,142700,5916964960,3180,3180,3200,3180,662
|
|
20240819,142600,5914857590,3175,3215,3215,3175,2310
|
|
20240819,142500,5907465060,3215,3205,3215,3200,9303
|
|
20240819,142400,5877671635,3210,3195,3210,3175,14887
|
|
20240819,142300,5830164685,3200,3200,3200,3200,469
|
|
20240819,142200,5828663885,3200,3180,3200,3175,10707
|
|
20240819,142100,5794583705,3195,3200,3200,3195,4
|
|
20240819,142000,5794570915,3200,3190,3200,3175,1727
|
|
20240819,141900,5789059165,3190,3205,3205,3180,683
|
|
20240819,141800,5786885085,3220,3220,3220,3220,2
|
|
20240819,141700,5786878645,3220,3205,3225,3170,8951
|
|
20240819,141600,5758328075,3205,3205,3205,3205,826
|
|
20240819,141500,5755680745,3205,3210,3240,3200,907
|
|
20240819,141400,5752767800,3200,3205,3205,3200,2
|
|
20240819,141300,5752761395,3205,3230,3230,3205,8479
|
|
20240819,141200,5725538815,3230,3240,3245,3230,6013
|
|
20240819,141100,5706055880,3240,3240,3245,3215,20407
|
|
20240819,141000,5640016170,3240,3225,3240,3225,3012
|
|
20240819,140900,5630262205,3235,3230,3235,3220,1963
|
|
20240819,140800,5623915235,3230,3240,3240,3225,673
|
|
20240819,140700,5621742980,3235,3215,3235,3215,2607
|
|
20240819,140600,5613309695,3215,3230,3235,3215,13913
|
|
20240819,140500,5568424175,3230,3210,3230,3210,12963
|
|
20240819,140400,5526673615,3210,3210,3215,3205,1982
|
|
20240819,140300,5520307020,3210,3210,3215,3210,226
|
|
20240819,140200,5519581185,3210,3185,3210,3185,1226
|
|
20240819,140100,5515656070,3180,3200,3200,3180,3373
|
|
20240819,140000,5504907150,3200,3195,3205,3190,1307
|
|
20240819,135900,5500725795,3195,3195,3205,3195,922
|
|
20240819,135800,5497775005,3195,3195,3195,3195,6
|
|
20240819,135700,5497755835,3195,3205,3215,3195,2597
|
|
20240819,135600,5489451400,3215,3195,3215,3195,3151
|
|
20240819,135500,5479332895,3195,3175,3195,3175,4784
|
|
20240819,135400,5464097200,3175,3175,3175,3155,853
|
|
20240819,135300,5461389460,3175,3165,3175,3155,5066
|
|
20240819,135200,5445401640,3165,3160,3165,3160,6
|
|
20240819,135100,5445382655,3160,3165,3165,3160,199
|
|
20240819,135000,5444753790,3155,3160,3170,3155,522
|
|
20240819,134900,5443104720,3160,3160,3160,3160,407
|
|
20240819,134800,5441818600,3160,3160,3160,3160,1229
|
|
20240819,134700,5437934960,3160,3160,3160,3160,1
|
|
20240819,134600,5437931800,3160,3160,3160,3160,228
|
|
20240819,134500,5437211320,3160,3160,3160,3155,73
|
|
20240819,134400,5436980950,3160,3175,3175,3155,380
|
|
20240819,134300,5435780150,3175,3175,3175,3150,1559
|
|
20240819,134200,5430869125,3175,3160,3180,3150,2399
|
|
20240819,134100,5423303220,3160,3180,3180,3160,2642
|
|
20240819,134000,5414903020,3180,3160,3180,3155,7724
|
|
20240819,133900,5390393215,3160,3160,3160,3160,88
|
|
20240819,133800,5390115135,3160,3165,3165,3150,851
|
|
20240819,133700,5387430885,3155,3150,3155,3150,531
|
|
20240819,133600,5385757935,3150,3150,3150,3150,6
|
|
20240819,133500,5385739035,3135,3150,3150,3135,537
|
|
20240819,133400,5384051985,3150,3130,3150,3130,5331
|
|
20240819,133300,5367323415,3130,3150,3150,3130,6233
|
|
20240819,133200,5347796615,3150,3145,3150,3135,846
|
|
20240819,133100,5345140850,3145,3145,3145,3145,725
|
|
20240819,133000,5342860725,3145,3140,3150,3140,4096
|
|
20240819,132900,5329998370,3150,3150,3150,3140,1103
|
|
20240819,132800,5326527785,3155,3165,3165,3155,742
|
|
20240819,132700,5324185275,3165,3165,3165,3165,108
|
|
20240819,132600,5323843455,3175,3160,3175,3160,54
|
|
20240819,132500,5323672665,3175,3180,3180,3155,2552
|
|
20240819,132400,5315604975,3165,3165,3165,3165,0
|
|
20240819,132300,5315604975,3165,3165,3165,3165,600
|
|
20240819,132200,5313705975,3180,3175,3180,3170,1359
|
|
20240819,132100,5309390480,3175,3180,3180,3175,24
|
|
20240819,132000,5309314250,3180,3155,3180,3155,4778
|
|
20240819,131900,5294161035,3155,3155,3155,3155,709
|
|
20240819,131800,5291924140,3160,3165,3165,3155,932
|
|
20240819,131700,5288977245,3165,3165,3165,3165,341
|
|
20240819,131600,5287897980,3165,3155,3165,3155,433
|
|
20240819,131500,5286531855,3155,3170,3170,3155,11
|
|
20240819,131400,5286497000,3170,3155,3170,3150,4062
|
|
20240819,131300,5273696230,3150,3160,3160,3140,7746
|
|
20240819,131200,5249296110,3160,3155,3160,3155,941
|
|
20240819,131100,5246325620,3155,3155,3160,3155,263
|
|
20240819,131000,5245495240,3155,3165,3165,3150,5628
|
|
20240819,130900,5227758760,3165,3165,3165,3165,20
|
|
20240819,130800,5227695460,3165,3170,3170,3165,4383
|
|
20240819,130700,5213817330,3175,3175,3175,3175,0
|
|
20240819,130600,5213817330,3175,3165,3175,3165,1298
|
|
20240819,130500,5209708150,3165,3170,3170,3155,4430
|
|
20240819,130400,5195726110,3175,3175,3175,3145,17085
|
|
20240819,130300,5141729800,3175,3175,3180,3175,552
|
|
20240819,130200,5139976700,3175,3170,3175,3170,178
|
|
20240819,130100,5139412140,3180,3180,3180,3180,20
|
|
20240819,130000,5139348540,3180,3180,3180,3180,1144
|
|
20240819,125900,5135710620,3170,3175,3175,3170,1207
|
|
20240819,125800,5131880490,3180,3180,3180,3180,105
|
|
20240819,125700,5131546590,3175,3180,3180,3170,194
|
|
20240819,125600,5130930525,3180,3175,3180,3165,905
|
|
20240819,125500,5128066145,3165,3165,3185,3165,7945
|
|
20240819,125400,5102896710,3165,3165,3165,3165,173
|
|
20240819,125300,5102349165,3170,3165,3170,3160,239
|
|
20240819,125200,5101593665,3165,3165,3165,3165,3
|
|
20240819,125100,5101584170,3165,3155,3165,3155,1220
|
|
20240819,125000,5097734070,3155,3155,3155,3155,171
|
|
20240819,124900,5097194565,3140,3150,3150,3140,210
|
|
20240819,124800,5096535155,3155,3150,3155,3140,1780
|
|
20240819,124700,5090923590,3140,3155,3155,3140,27
|
|
20240819,124600,5090838500,3155,3150,3155,3150,7
|
|
20240819,124500,5090816430,3150,3135,3150,3130,5944
|
|
20240819,124400,5072174900,3140,3155,3155,3135,3520
|
|
20240819,124300,5061100605,3155,3160,3160,3155,9450
|
|
20240819,124200,5031246615,3175,3170,3175,3165,1298
|
|
20240819,124100,5027132310,3175,3175,3175,3170,2267
|
|
20240819,124000,5019938220,3175,3185,3185,3175,1175
|
|
20240819,123900,5016200600,3180,3185,3185,3180,750
|
|
20240819,123800,5013815585,3180,3180,3185,3180,852
|
|
20240819,123700,5011103185,3180,3180,3180,3180,0
|
|
20240819,123600,5011103185,3180,3180,3180,3180,15
|
|
20240819,123500,5011055485,3190,3200,3200,3190,10473
|
|
20240819,123400,4977600460,3195,3195,3200,3195,117
|
|
20240819,123300,4977226585,3200,3190,3200,3190,315
|
|
20240819,123200,4976221635,3190,3215,3215,3190,3818
|
|
20240819,123100,4964029010,3215,3190,3215,3190,29
|
|
20240819,123000,4963936410,3190,3215,3215,3190,1966
|
|
20240819,122900,4957630905,3215,3200,3215,3190,6462
|
|
20240819,122800,4936952835,3190,3195,3200,3190,1178
|
|
20240819,122700,4933189075,3190,3185,3190,3175,1937
|
|
20240819,122600,4927023120,3165,3165,3185,3165,716
|
|
20240819,122500,4924756895,3165,3180,3185,3165,3063
|
|
20240819,122400,4915031755,3175,3180,3180,3175,1231
|
|
20240819,122300,4911121735,3175,3190,3190,3175,3875
|
|
20240819,122200,4898818570,3175,3185,3190,3175,523
|
|
20240819,122100,4897156200,3175,3180,3190,3175,1260
|
|
20240819,122000,4893149500,3180,3190,3195,3180,2342
|
|
20240819,121900,4885686990,3190,3190,3205,3190,3397
|
|
20240819,121800,4874844030,3200,3185,3200,3185,904
|
|
20240819,121700,4871960670,3185,3190,3195,3185,3506
|
|
20240819,121600,4860787755,3195,3200,3200,3190,202
|
|
20240819,121500,4860141870,3195,3205,3205,3195,2146
|
|
20240819,121400,4853277420,3205,3185,3205,3185,1468
|
|
20240819,121300,4848577070,3185,3210,3210,3185,3832
|
|
20240819,121200,4836306690,3230,3210,3230,3210,1070
|
|
20240819,121100,4832861695,3230,3210,3230,3210,603
|
|
20240819,121000,4830917180,3230,3220,3235,3210,7276
|
|
20240819,120900,4807546710,3225,3220,3230,3220,1152
|
|
20240819,120800,4803831840,3220,3220,3230,3220,3917
|
|
20240819,120700,4791204590,3220,3220,3220,3220,693
|
|
20240819,120600,4788973130,3220,3230,3230,3215,3125
|
|
20240819,120500,4778898835,3230,3235,3235,3230,3289
|
|
20240819,120400,4768269580,3235,3245,3250,3235,6154
|
|
20240819,120300,4748325265,3245,3250,3255,3245,5006
|
|
20240819,120200,4732049420,3250,3235,3255,3235,7701
|
|
20240819,120100,4707067135,3235,3235,3240,3220,1384
|
|
20240819,120000,4702600780,3240,3245,3245,3220,1909
|
|
20240819,115900,4696420475,3250,3245,3250,3225,5487
|
|
20240819,115800,4678643310,3250,3260,3260,3245,1699
|
|
20240819,115700,4673121110,3255,3260,3260,3230,29249
|
|
20240819,115600,4578168520,3260,3255,3265,3250,7229
|
|
20240819,115500,4554627515,3255,3210,3260,3210,39655
|
|
20240819,115400,4426209180,3205,3205,3210,3200,1806
|
|
20240819,115300,4420425300,3195,3205,3205,3195,4494
|
|
20240819,115200,4406046210,3210,3225,3225,3200,3680
|
|
20240819,115100,4394229880,3225,3230,3230,3225,4838
|
|
20240819,115000,4378606965,3230,3200,3230,3200,17229
|
|
20240819,114900,4323163755,3200,3200,3200,3200,127
|
|
20240819,114800,4322757355,3205,3210,3215,3205,1872
|
|
20240819,114700,4316752575,3215,3220,3225,3215,3710
|
|
20240819,114600,4304815410,3220,3210,3220,3210,3499
|
|
20240819,114500,4293567500,3210,3210,3210,3200,1123
|
|
20240819,114400,4289966395,3210,3180,3210,3180,838
|
|
20240819,114300,4287290220,3180,3180,3185,3180,377
|
|
20240819,114200,4286090290,3180,3195,3195,3180,366
|
|
20240819,114100,4284922990,3190,3170,3190,3165,5533
|
|
20240819,114000,4267370330,3170,3190,3190,3170,2961
|
|
20240819,113900,4257975255,3190,3185,3195,3185,4560
|
|
20240819,113800,4243431690,3170,3190,3190,3170,8322
|
|
20240819,113700,4216958995,3190,3200,3200,3185,3672
|
|
20240819,113600,4205227415,3195,3215,3225,3195,5378
|
|
20240819,113500,4187973470,3225,3220,3235,3215,5003
|
|
20240819,113400,4171856385,3235,3215,3240,3205,24399
|
|
20240819,113300,4093061230,3205,3205,3215,3195,7096
|
|
20240819,113200,4070307695,3205,3215,3220,3200,1543
|
|
20240819,113100,4065352690,3210,3190,3220,3180,8025
|
|
20240819,113000,4039646800,3190,3200,3210,3190,7133
|
|
20240819,112900,4016823615,3210,3175,3210,3175,25598
|
|
20240819,112800,3935003395,3175,3140,3200,3140,96588
|
|
20240819,112700,3628859130,3135,3130,3135,3125,1280
|
|
20240819,112600,3624848510,3130,3125,3130,3125,44
|
|
20240819,112500,3624710950,3140,3110,3140,3110,4374
|
|
20240819,112400,3611055405,3115,3110,3115,3095,516
|
|
20240819,112300,3609450695,3120,3110,3120,3110,1047
|
|
20240819,112200,3606194515,3120,3115,3120,3110,241
|
|
20240819,112100,3605443635,3120,3120,3120,3120,1268
|
|
20240819,112000,3601487475,3120,3120,3120,3110,1202
|
|
20240819,111900,3597737245,3120,3115,3120,3100,3055
|
|
20240819,111800,3588220295,3115,3105,3115,3095,1493
|
|
20240819,111700,3583588520,3110,3090,3125,3090,21841
|
|
20240819,111600,3515964290,3090,3110,3110,3090,2591
|
|
20240819,111500,3507919380,3105,3090,3105,3085,6327
|
|
20240819,111400,3488328630,3100,3090,3100,3090,3928
|
|
20240819,111300,3476177635,3095,3095,3095,3085,7064
|
|
20240819,111200,3454365420,3095,3095,3100,3095,1173
|
|
20240819,111100,3450731575,3100,3085,3100,3085,2721
|
|
20240819,111000,3442332220,3085,3065,3085,3065,3317
|
|
20240819,110900,3432130170,3060,3060,3060,3060,699
|
|
20240819,110800,3429991230,3060,3060,3060,3060,50
|
|
20240819,110700,3429838230,3055,3060,3060,3055,560
|
|
20240819,110600,3428125510,3060,3055,3060,3050,1951
|
|
20240819,110500,3422163840,3050,3055,3055,3050,1271
|
|
20240819,110400,3418285935,3055,3055,3055,3055,698
|
|
20240819,110300,3416153545,3065,3055,3065,3055,920
|
|
20240819,110200,3413342735,3055,3065,3065,3055,1263
|
|
20240819,110100,3409483670,3055,3055,3060,3055,2008
|
|
20240819,110000,3403339700,3050,3055,3060,3050,638
|
|
20240819,105900,3401390340,3060,3060,3060,3060,52
|
|
20240819,105800,3401231220,3060,3060,3060,3050,3432
|
|
20240819,105700,3390753640,3055,3050,3060,3050,1273
|
|
20240819,105600,3386865850,3050,3050,3050,3050,6
|
|
20240819,105500,3386847550,3060,3060,3060,3060,17
|
|
20240819,105400,3386795530,3055,3050,3055,3040,9509
|
|
20240819,105300,3357770395,3050,3055,3055,3050,3462
|
|
20240819,105200,3347194715,3060,3060,3060,3060,0
|
|
20240819,105100,3347194715,3060,3060,3065,3055,5125
|
|
20240819,105000,3331524820,3060,3060,3065,3060,3184
|
|
20240819,104900,3321781770,3060,3060,3060,3060,2
|
|
20240819,104800,3321775650,3075,3075,3075,3060,308
|
|
20240819,104700,3320832050,3070,3080,3080,3060,2294
|
|
20240819,104600,3313788905,3080,3050,3080,3050,4461
|
|
20240819,104500,3300097105,3040,3050,3050,3040,2177
|
|
20240819,104400,3293471995,3040,3045,3050,3040,521
|
|
20240819,104300,3291885135,3045,3050,3055,3040,2535
|
|
20240819,104200,3284165500,3050,3050,3055,3045,2258
|
|
20240819,104100,3277279795,3060,3050,3060,3045,2423
|
|
20240819,104000,3269888655,3040,3050,3050,3030,3069
|
|
20240819,103900,3260558915,3050,3040,3050,3030,4926
|
|
20240819,103800,3245598675,3040,3065,3065,3030,14639
|
|
20240819,103700,3201016850,3070,3060,3070,3055,6132
|
|
20240819,103600,3182251245,3065,3070,3070,3055,7624
|
|
20240819,103500,3158908390,3075,3065,3075,3065,1214
|
|
20240819,103400,3155187190,3065,3065,3065,3065,290
|
|
20240819,103300,3154298340,3065,3075,3080,3060,4613
|
|
20240819,103200,3140157715,3075,3090,3095,3075,14385
|
|
20240819,103100,3095768795,3090,3100,3105,3090,5667
|
|
20240819,103000,3078222260,3100,3105,3105,3100,7400
|
|
20240819,102900,3055259935,3105,3110,3115,3105,6894
|
|
20240819,102800,3033842780,3110,3115,3115,3110,71
|
|
20240819,102700,3033621620,3115,3120,3120,3115,260
|
|
20240819,102600,3032811440,3115,3115,3120,3115,335
|
|
20240819,102500,3031767340,3115,3115,3120,3110,5199
|
|
20240819,102400,3015583920,3115,3120,3120,3115,1278
|
|
20240819,102300,3011602920,3120,3135,3140,3120,18185
|
|
20240819,102200,2954711550,3140,3140,3150,3140,1422
|
|
20240819,102100,2950243890,3135,3145,3150,3135,6415
|
|
20240819,102000,2930072445,3145,3145,3145,3145,1746
|
|
20240819,101900,2924581275,3150,3160,3160,3150,346
|
|
20240819,101800,2923491165,3160,3155,3165,3145,25095
|
|
20240819,101700,2844201905,3160,3155,3160,3155,1267
|
|
20240819,101600,2840204515,3160,3160,3160,3155,354
|
|
20240819,101500,2839085880,3170,3150,3170,3150,3830
|
|
20240819,101400,2826959220,3145,3135,3155,3130,4688
|
|
20240819,101300,2812220685,3135,3135,3135,3135,138
|
|
20240819,101200,2811788055,3140,3135,3140,3135,1483
|
|
20240819,101100,2807138840,3135,3130,3135,3130,4394
|
|
20240819,101000,2793385530,3130,3135,3135,3130,1017
|
|
20240819,100900,2790198945,3135,3135,3140,3135,1078
|
|
20240819,100800,2786816745,3135,3135,3140,3135,2851
|
|
20240819,100700,2777878810,3135,3135,3140,3130,17645
|
|
20240819,100600,2722638555,3140,3135,3140,3135,1997
|
|
20240819,100500,2716371005,3155,3155,3155,3155,406
|
|
20240819,100400,2715090075,3140,3145,3155,3125,19365
|
|
20240819,100300,2654207710,3145,3155,3160,3145,2996
|
|
20240819,100200,2644759815,3160,3145,3160,3145,1041
|
|
20240819,100100,2641476875,3145,3165,3165,3145,765
|
|
20240819,100000,2639063580,3160,3160,3160,3150,6342
|
|
20240819,095900,2619025095,3160,3160,3160,3145,521
|
|
20240819,095800,2617381735,3145,3145,3165,3145,2865
|
|
20240819,095700,2608359590,3145,3130,3145,3120,5519
|
|
20240819,095600,2591078345,3130,3130,3130,3120,10148
|
|
20240819,095500,2559414925,3130,3125,3135,3120,4911
|
|
20240819,095400,2544080185,3125,3150,3150,3120,38095
|
|
20240819,095300,2424683200,3150,3150,3165,3150,1295
|
|
20240819,095200,2420603895,3150,3155,3170,3145,6985
|
|
20240819,095100,2398588895,3150,3160,3170,3150,8122
|
|
20240819,095000,2372959760,3170,3175,3175,3160,146
|
|
20240819,094900,2372497465,3180,3175,3180,3160,2655
|
|
20240819,094800,2364081280,3175,3175,3180,3170,5986
|
|
20240819,094700,2345080480,3170,3200,3200,3160,865
|
|
20240819,094600,2342329295,3205,3170,3205,3170,13608
|
|
20240819,094500,2298953535,3165,3170,3170,3145,15694
|
|
20240819,094400,2249428115,3165,3160,3165,3150,11850
|
|
20240819,094300,2212019815,3160,3185,3185,3155,12949
|
|
20240819,094200,2170952505,3190,3195,3195,3180,3007
|
|
20240819,094100,2161371280,3175,3225,3225,3175,43448
|
|
20240819,094000,2022456845,3225,3195,3235,3185,34697
|
|
20240819,093900,1911152055,3195,3170,3195,3160,29089
|
|
20240819,093800,1818496350,3180,3155,3180,3155,12014
|
|
20240819,093700,1780447705,3155,3150,3165,3150,16658
|
|
20240819,093600,1727906305,3150,3150,3150,3140,18540
|
|
20240819,093500,1669533230,3145,3140,3150,3135,9048
|
|
20240819,093400,1641088655,3135,3135,3145,3130,4049
|
|
20240819,093300,1628380860,3135,3120,3135,3120,11083
|
|
20240819,093200,1593720270,3110,3115,3120,3105,9921
|
|
20240819,093100,1562805635,3115,3095,3120,3095,22934
|
|
20240819,093000,1491558800,3095,3095,3100,3090,3558
|
|
20240819,092900,1480560350,3105,3100,3105,3090,5622
|
|
20240819,092800,1463132780,3100,3080,3100,3080,3113
|
|
20240819,092700,1453530890,3090,3095,3105,3080,2630
|
|
20240819,092600,1445394425,3105,3090,3105,3075,15842
|
|
20240819,092500,1396372090,3090,3055,3095,3055,6702
|
|
20240819,092400,1375754405,3060,3055,3060,3055,5153
|
|
20240819,092300,1360010265,3060,3075,3075,3055,1586
|
|
20240819,092200,1355150925,3075,3095,3100,3065,909
|
|
20240819,092100,1352350460,3100,3070,3100,3060,12822
|
|
20240819,092000,1312895460,3070,3065,3075,3055,3525
|
|
20240819,091900,1302106340,3065,3075,3085,3055,17022
|
|
20240819,091800,1249935615,3075,3090,3090,3075,4999
|
|
20240819,091700,1234551530,3095,3100,3100,3080,3887
|
|
20240819,091600,1222539150,3100,3095,3100,3080,3402
|
|
20240819,091500,1212036845,3080,3080,3095,3080,11484
|
|
20240819,091400,1176626445,3105,3090,3105,3070,15675
|
|
20240819,091300,1128109145,3090,3045,3090,3035,9691
|
|
20240819,091200,1098447900,3040,3090,3090,3040,22643
|
|
20240819,091100,1029282150,3090,3095,3095,3060,10620
|
|
20240819,091000,996480440,3095,3045,3100,3045,12529
|
|
20240819,090900,957936975,3045,3045,3050,3030,22519
|
|
20240819,090800,889435750,3050,3060,3065,3040,16929
|
|
20240819,090700,837754485,3055,3100,3100,3040,29362
|
|
20240819,090600,747610355,3100,3105,3145,3090,27066
|
|
20240819,090500,663320015,3100,3085,3105,3075,18373
|
|
20240819,090400,606529530,3085,3035,3140,3035,38220
|
|
20240819,090300,488922435,3035,3000,3055,3000,27460
|
|
20240819,090200,405687280,2995,3025,3030,2995,26717
|
|
20240819,090100,325276520,3000,2985,3035,2950,26343
|
|
20240819,090000,246180700,2980,3030,3030,2945,78501
|