739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,211600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,211500,7272639615,3655,3655,3655,3655,0
|
|
20240814,211400,7272639615,3655,3655,3655,3655,0
|
|
20240814,211300,7272639615,3655,3655,3655,3655,0
|
|
20240814,211200,7272639615,3655,3655,3655,3655,0
|
|
20240814,211100,7272639615,3655,3655,3655,3655,0
|
|
20240814,211000,7272639615,3655,3655,3655,3655,0
|
|
20240814,210900,7272639615,3655,3655,3655,3655,0
|
|
20240814,210800,7272639615,3655,3655,3655,3655,0
|
|
20240814,210700,7272639615,3655,3655,3655,3655,0
|
|
20240814,210600,7272639615,3655,3655,3655,3655,0
|
|
20240814,210500,7272639615,3655,3655,3655,3655,0
|
|
20240814,210400,7272639615,3655,3655,3655,3655,0
|
|
20240814,210300,7272639615,3655,3655,3655,3655,0
|
|
20240814,210200,7272639615,3655,3655,3655,3655,0
|
|
20240814,210100,7272639615,3655,3655,3655,3655,0
|
|
20240814,210000,7272639615,3655,3655,3655,3655,0
|
|
20240814,205900,7272639615,3655,3655,3655,3655,0
|
|
20240814,205800,7272639615,3655,3655,3655,3655,0
|
|
20240814,205700,7272639615,3655,3655,3655,3655,0
|
|
20240814,205600,7272639615,3655,3655,3655,3655,0
|
|
20240814,205500,7272639615,3655,3655,3655,3655,0
|
|
20240814,205400,7272639615,3655,3655,3655,3655,0
|
|
20240814,205300,7272639615,3655,3655,3655,3655,0
|
|
20240814,205200,7272639615,3655,3655,3655,3655,0
|
|
20240814,205100,7272639615,3655,3655,3655,3655,0
|
|
20240814,205000,7272639615,3655,3655,3655,3655,0
|
|
20240814,204900,7272639615,3655,3655,3655,3655,0
|
|
20240814,204800,7272639615,3655,3655,3655,3655,0
|
|
20240814,204700,7272639615,3655,3655,3655,3655,0
|
|
20240814,204600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,204500,7272639615,3655,3655,3655,3655,0
|
|
20240814,204400,7272639615,3655,3655,3655,3655,0
|
|
20240814,204300,7272639615,3655,3655,3655,3655,0
|
|
20240814,204200,7272639615,3655,3655,3655,3655,0
|
|
20240814,204100,7272639615,3655,3655,3655,3655,0
|
|
20240814,204000,7272639615,3655,3655,3655,3655,0
|
|
20240814,203900,7272639615,3655,3655,3655,3655,0
|
|
20240814,203800,7272639615,3655,3655,3655,3655,0
|
|
20240814,203700,7272639615,3655,3655,3655,3655,0
|
|
20240814,203600,7272639615,3655,3655,3655,3655,0
|
|
20240814,203500,7272639615,3655,3655,3655,3655,0
|
|
20240814,203400,7272639615,3655,3655,3655,3655,0
|
|
20240814,203300,7272639615,3655,3655,3655,3655,0
|
|
20240814,203200,7272639615,3655,3655,3655,3655,0
|
|
20240814,203100,7272639615,3655,3655,3655,3655,0
|
|
20240814,203000,7272639615,3655,3655,3655,3655,0
|
|
20240814,202900,7272639615,3655,3655,3655,3655,0
|
|
20240814,202800,7272639615,3655,3655,3655,3655,0
|
|
20240814,202700,7272639615,3655,3655,3655,3655,0
|
|
20240814,202600,7272639615,3655,3655,3655,3655,0
|
|
20240814,202500,7272639615,3655,3655,3655,3655,0
|
|
20240814,202400,7272639615,3655,3655,3655,3655,0
|
|
20240814,202300,7272639615,3655,3655,3655,3655,0
|
|
20240814,202200,7272639615,3655,3655,3655,3655,0
|
|
20240814,202100,7272639615,3655,3655,3655,3655,0
|
|
20240814,202000,7272639615,3655,3655,3655,3655,0
|
|
20240814,201900,7272639615,3655,3655,3655,3655,0
|
|
20240814,201800,7272639615,3655,3655,3655,3655,0
|
|
20240814,201700,7272639615,3655,3655,3655,3655,0
|
|
20240814,201600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,201500,7272639615,3655,3655,3655,3655,0
|
|
20240814,201400,7272639615,3655,3655,3655,3655,0
|
|
20240814,201300,7272639615,3655,3655,3655,3655,0
|
|
20240814,201200,7272639615,3655,3655,3655,3655,0
|
|
20240814,201100,7272639615,3655,3655,3655,3655,0
|
|
20240814,201000,7272639615,3655,3655,3655,3655,0
|
|
20240814,200900,7272639615,3655,3655,3655,3655,0
|
|
20240814,200800,7272639615,3655,3655,3655,3655,0
|
|
20240814,200700,7272639615,3655,3655,3655,3655,0
|
|
20240814,200600,7272639615,3655,3655,3655,3655,0
|
|
20240814,200500,7272639615,3655,3655,3655,3655,0
|
|
20240814,200400,7272639615,3655,3655,3655,3655,0
|
|
20240814,200300,7272639615,3655,3655,3655,3655,0
|
|
20240814,200200,7272639615,3655,3655,3655,3655,0
|
|
20240814,200100,7272639615,3655,3655,3655,3655,0
|
|
20240814,200000,7272639615,3655,3655,3655,3655,0
|
|
20240814,195900,7272639615,3655,3655,3655,3655,0
|
|
20240814,195800,7272639615,3655,3655,3655,3655,0
|
|
20240814,195700,7272639615,3655,3655,3655,3655,0
|
|
20240814,195600,7272639615,3655,3655,3655,3655,0
|
|
20240814,195500,7272639615,3655,3655,3655,3655,0
|
|
20240814,195400,7272639615,3655,3655,3655,3655,0
|
|
20240814,195300,7272639615,3655,3655,3655,3655,0
|
|
20240814,195200,7272639615,3655,3655,3655,3655,0
|
|
20240814,195100,7272639615,3655,3655,3655,3655,0
|
|
20240814,195000,7272639615,3655,3655,3655,3655,0
|
|
20240814,194900,7272639615,3655,3655,3655,3655,0
|
|
20240814,194800,7272639615,3655,3655,3655,3655,0
|
|
20240814,194700,7272639615,3655,3655,3655,3655,0
|
|
20240814,194600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,194500,7272639615,3655,3655,3655,3655,0
|
|
20240814,194400,7272639615,3655,3655,3655,3655,0
|
|
20240814,194300,7272639615,3655,3655,3655,3655,0
|
|
20240814,194200,7272639615,3655,3655,3655,3655,0
|
|
20240814,194100,7272639615,3655,3655,3655,3655,0
|
|
20240814,194000,7272639615,3655,3655,3655,3655,0
|
|
20240814,193900,7272639615,3655,3655,3655,3655,0
|
|
20240814,193800,7272639615,3655,3655,3655,3655,0
|
|
20240814,193700,7272639615,3655,3655,3655,3655,0
|
|
20240814,193600,7272639615,3655,3655,3655,3655,0
|
|
20240814,193500,7272639615,3655,3655,3655,3655,0
|
|
20240814,193400,7272639615,3655,3655,3655,3655,0
|
|
20240814,193300,7272639615,3655,3655,3655,3655,0
|
|
20240814,193200,7272639615,3655,3655,3655,3655,0
|
|
20240814,193100,7272639615,3655,3655,3655,3655,0
|
|
20240814,193000,7272639615,3655,3655,3655,3655,0
|
|
20240814,192900,7272639615,3655,3655,3655,3655,0
|
|
20240814,192800,7272639615,3655,3655,3655,3655,0
|
|
20240814,192700,7272639615,3655,3655,3655,3655,0
|
|
20240814,192600,7272639615,3655,3655,3655,3655,0
|
|
20240814,192500,7272639615,3655,3655,3655,3655,0
|
|
20240814,192400,7272639615,3655,3655,3655,3655,0
|
|
20240814,192300,7272639615,3655,3655,3655,3655,0
|
|
20240814,192200,7272639615,3655,3655,3655,3655,0
|
|
20240814,192100,7272639615,3655,3655,3655,3655,0
|
|
20240814,192000,7272639615,3655,3655,3655,3655,0
|
|
20240814,191900,7272639615,3655,3655,3655,3655,0
|
|
20240814,191800,7272639615,3655,3655,3655,3655,0
|
|
20240814,191700,7272639615,3655,3655,3655,3655,0
|
|
20240814,191600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,191500,7272639615,3655,3655,3655,3655,0
|
|
20240814,191400,7272639615,3655,3655,3655,3655,0
|
|
20240814,191300,7272639615,3655,3655,3655,3655,0
|
|
20240814,191200,7272639615,3655,3655,3655,3655,0
|
|
20240814,191100,7272639615,3655,3655,3655,3655,0
|
|
20240814,191000,7272639615,3655,3655,3655,3655,0
|
|
20240814,190900,7272639615,3655,3655,3655,3655,0
|
|
20240814,190800,7272639615,3655,3655,3655,3655,0
|
|
20240814,190700,7272639615,3655,3655,3655,3655,0
|
|
20240814,190600,7272639615,3655,3655,3655,3655,0
|
|
20240814,190500,7272639615,3655,3655,3655,3655,0
|
|
20240814,190400,7272639615,3655,3655,3655,3655,0
|
|
20240814,190300,7272639615,3655,3655,3655,3655,0
|
|
20240814,190200,7272639615,3655,3655,3655,3655,0
|
|
20240814,190100,7272639615,3655,3655,3655,3655,0
|
|
20240814,190000,7272639615,3655,3655,3655,3655,0
|
|
20240814,185900,7272639615,3655,3655,3655,3655,0
|
|
20240814,185800,7272639615,3655,3655,3655,3655,0
|
|
20240814,185700,7272639615,3655,3655,3655,3655,0
|
|
20240814,185600,7272639615,3655,3655,3655,3655,0
|
|
20240814,185500,7272639615,3655,3655,3655,3655,0
|
|
20240814,185400,7272639615,3655,3655,3655,3655,0
|
|
20240814,185300,7272639615,3655,3655,3655,3655,0
|
|
20240814,185200,7272639615,3655,3655,3655,3655,0
|
|
20240814,185100,7272639615,3655,3655,3655,3655,0
|
|
20240814,185000,7272639615,3655,3655,3655,3655,0
|
|
20240814,184900,7272639615,3655,3655,3655,3655,0
|
|
20240814,184800,7272639615,3655,3655,3655,3655,0
|
|
20240814,184700,7272639615,3655,3655,3655,3655,0
|
|
20240814,184600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,184500,7272639615,3655,3655,3655,3655,0
|
|
20240814,184400,7272639615,3655,3655,3655,3655,0
|
|
20240814,184300,7272639615,3655,3655,3655,3655,0
|
|
20240814,184200,7272639615,3655,3655,3655,3655,0
|
|
20240814,184100,7272639615,3655,3655,3655,3655,0
|
|
20240814,184000,7272639615,3655,3655,3655,3655,0
|
|
20240814,183900,7272639615,3655,3655,3655,3655,0
|
|
20240814,183800,7272639615,3655,3655,3655,3655,0
|
|
20240814,183700,7272639615,3655,3655,3655,3655,0
|
|
20240814,183600,7272639615,3655,3655,3655,3655,0
|
|
20240814,183500,7272639615,3655,3655,3655,3655,0
|
|
20240814,183400,7272639615,3655,3655,3655,3655,0
|
|
20240814,183300,7272639615,3655,3655,3655,3655,0
|
|
20240814,183200,7272639615,3655,3655,3655,3655,0
|
|
20240814,183100,7272639615,3655,3655,3655,3655,0
|
|
20240814,183000,7272639615,3655,3655,3655,3655,0
|
|
20240814,182900,7272639615,3655,3655,3655,3655,0
|
|
20240814,182800,7272639615,3655,3655,3655,3655,0
|
|
20240814,182700,7272639615,3655,3655,3655,3655,0
|
|
20240814,182600,7272639615,3655,3655,3655,3655,0
|
|
20240814,182500,7272639615,3655,3655,3655,3655,0
|
|
20240814,182400,7272639615,3655,3655,3655,3655,0
|
|
20240814,182300,7272639615,3655,3655,3655,3655,0
|
|
20240814,182200,7272639615,3655,3655,3655,3655,0
|
|
20240814,182100,7272639615,3655,3655,3655,3655,0
|
|
20240814,182000,7272639615,3655,3655,3655,3655,0
|
|
20240814,181900,7272639615,3655,3655,3655,3655,0
|
|
20240814,181800,7272639615,3655,3655,3655,3655,0
|
|
20240814,181700,7272639615,3655,3655,3655,3655,0
|
|
20240814,181600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,181500,7272639615,3655,3655,3655,3655,0
|
|
20240814,181400,7272639615,3655,3655,3655,3655,0
|
|
20240814,181300,7272639615,3655,3655,3655,3655,0
|
|
20240814,181200,7272639615,3655,3655,3655,3655,0
|
|
20240814,181100,7272639615,3655,3655,3655,3655,0
|
|
20240814,181000,7272639615,3655,3655,3655,3655,0
|
|
20240814,180900,7272639615,3655,3655,3655,3655,0
|
|
20240814,180800,7272639615,3655,3655,3655,3655,0
|
|
20240814,180700,7272639615,3655,3655,3655,3655,0
|
|
20240814,180600,7272639615,3655,3655,3655,3655,0
|
|
20240814,180500,7272639615,3655,3655,3655,3655,0
|
|
20240814,180400,7272639615,3655,3655,3655,3655,0
|
|
20240814,180300,7272639615,3655,3655,3655,3655,0
|
|
20240814,180200,7272639615,3655,3655,3655,3655,0
|
|
20240814,180100,7272639615,3655,3655,3655,3655,0
|
|
20240814,180000,7272639615,3655,3655,3655,3655,0
|
|
20240814,175900,7272639615,3655,3655,3655,3655,0
|
|
20240814,175800,7272639615,3655,3655,3655,3655,0
|
|
20240814,175700,7272639615,3655,3655,3655,3655,0
|
|
20240814,175600,7272639615,3655,3655,3655,3655,0
|
|
20240814,175500,7272639615,3655,3655,3655,3655,0
|
|
20240814,175400,7272639615,3655,3655,3655,3655,0
|
|
20240814,175300,7272639615,3655,3655,3655,3655,0
|
|
20240814,175200,7272639615,3655,3655,3655,3655,0
|
|
20240814,175100,7272639615,3655,3655,3655,3655,0
|
|
20240814,175000,7272639615,3655,3655,3655,3655,0
|
|
20240814,174900,7272639615,3655,3655,3655,3655,0
|
|
20240814,174800,7272639615,3655,3655,3655,3655,0
|
|
20240814,174700,7272639615,3655,3655,3655,3655,0
|
|
20240814,174600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,174500,7272639615,3655,3655,3655,3655,0
|
|
20240814,174400,7272639615,3655,3655,3655,3655,0
|
|
20240814,174300,7272639615,3655,3655,3655,3655,0
|
|
20240814,174200,7272639615,3655,3655,3655,3655,0
|
|
20240814,174100,7272639615,3655,3655,3655,3655,0
|
|
20240814,174000,7272639615,3655,3655,3655,3655,0
|
|
20240814,173900,7272639615,3655,3655,3655,3655,0
|
|
20240814,173800,7272639615,3655,3655,3655,3655,0
|
|
20240814,173700,7272639615,3655,3655,3655,3655,0
|
|
20240814,173600,7272639615,3655,3655,3655,3655,0
|
|
20240814,173500,7272639615,3655,3655,3655,3655,0
|
|
20240814,173400,7272639615,3655,3655,3655,3655,0
|
|
20240814,173300,7272639615,3655,3655,3655,3655,0
|
|
20240814,173200,7272639615,3655,3655,3655,3655,0
|
|
20240814,173100,7272639615,3655,3655,3655,3655,0
|
|
20240814,173000,7272639615,3655,3655,3655,3655,0
|
|
20240814,172900,7272639615,3655,3655,3655,3655,0
|
|
20240814,172800,7272639615,3655,3655,3655,3655,0
|
|
20240814,172700,7272639615,3655,3655,3655,3655,0
|
|
20240814,172600,7272639615,3655,3655,3655,3655,0
|
|
20240814,172500,7272639615,3655,3655,3655,3655,0
|
|
20240814,172400,7272639615,3655,3655,3655,3655,0
|
|
20240814,172300,7272639615,3655,3655,3655,3655,0
|
|
20240814,172200,7272639615,3655,3655,3655,3655,0
|
|
20240814,172100,7272639615,3655,3655,3655,3655,0
|
|
20240814,172000,7272639615,3655,3655,3655,3655,0
|
|
20240814,171900,7272639615,3655,3655,3655,3655,0
|
|
20240814,171800,7272639615,3655,3655,3655,3655,0
|
|
20240814,171700,7272639615,3655,3655,3655,3655,0
|
|
20240814,171600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,171500,7272639615,3655,3655,3655,3655,0
|
|
20240814,171400,7272639615,3655,3655,3655,3655,0
|
|
20240814,171300,7272639615,3655,3655,3655,3655,0
|
|
20240814,171200,7272639615,3655,3655,3655,3655,0
|
|
20240814,171100,7272639615,3655,3655,3655,3655,0
|
|
20240814,171000,7272639615,3655,3655,3655,3655,0
|
|
20240814,170900,7272639615,3655,3655,3655,3655,0
|
|
20240814,170800,7272639615,3655,3655,3655,3655,0
|
|
20240814,170700,7272639615,3655,3655,3655,3655,0
|
|
20240814,170600,7272639615,3655,3655,3655,3655,0
|
|
20240814,170500,7272639615,3655,3655,3655,3655,0
|
|
20240814,170400,7272639615,3655,3655,3655,3655,0
|
|
20240814,170300,7272639615,3655,3655,3655,3655,0
|
|
20240814,170200,7272639615,3655,3655,3655,3655,0
|
|
20240814,170100,7272639615,3655,3655,3655,3655,0
|
|
20240814,170000,7272639615,3655,3655,3655,3655,0
|
|
20240814,165900,7272639615,3655,3655,3655,3655,0
|
|
20240814,165800,7272639615,3655,3655,3655,3655,0
|
|
20240814,165700,7272639615,3655,3655,3655,3655,0
|
|
20240814,165600,7272639615,3655,3655,3655,3655,0
|
|
20240814,165500,7272639615,3655,3655,3655,3655,0
|
|
20240814,165400,7272639615,3655,3655,3655,3655,0
|
|
20240814,165300,7272639615,3655,3655,3655,3655,0
|
|
20240814,165200,7272639615,3655,3655,3655,3655,0
|
|
20240814,165100,7272639615,3655,3655,3655,3655,0
|
|
20240814,165000,7272639615,3655,3655,3655,3655,0
|
|
20240814,164900,7272639615,3655,3655,3655,3655,0
|
|
20240814,164800,7272639615,3655,3655,3655,3655,0
|
|
20240814,164700,7272639615,3655,3655,3655,3655,0
|
|
20240814,164600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,164500,7272639615,3655,3655,3655,3655,0
|
|
20240814,164400,7272639615,3655,3655,3655,3655,0
|
|
20240814,164300,7272639615,3655,3655,3655,3655,0
|
|
20240814,164200,7272639615,3655,3655,3655,3655,0
|
|
20240814,164100,7272639615,3655,3655,3655,3655,0
|
|
20240814,164000,7272639615,3655,3655,3655,3655,0
|
|
20240814,163900,7272639615,3655,3655,3655,3655,0
|
|
20240814,163800,7272639615,3655,3655,3655,3655,0
|
|
20240814,163700,7272639615,3655,3655,3655,3655,0
|
|
20240814,163600,7272639615,3655,3655,3655,3655,0
|
|
20240814,163500,7272639615,3655,3655,3655,3655,0
|
|
20240814,163400,7272639615,3655,3655,3655,3655,0
|
|
20240814,163300,7272639615,3655,3655,3655,3655,0
|
|
20240814,163200,7272639615,3655,3655,3655,3655,0
|
|
20240814,163100,7272639615,3655,3655,3655,3655,0
|
|
20240814,163000,7272639615,3655,3655,3655,3655,0
|
|
20240814,162900,7272639615,3655,3655,3655,3655,0
|
|
20240814,162800,7272639615,3655,3655,3655,3655,0
|
|
20240814,162700,7272639615,3655,3655,3655,3655,0
|
|
20240814,162600,7272639615,3655,3655,3655,3655,0
|
|
20240814,162500,7272639615,3655,3655,3655,3655,0
|
|
20240814,162400,7272639615,3655,3655,3655,3655,0
|
|
20240814,162300,7272639615,3655,3655,3655,3655,0
|
|
20240814,162200,7272639615,3655,3655,3655,3655,0
|
|
20240814,162100,7272639615,3655,3655,3655,3655,0
|
|
20240814,162000,7272639615,3655,3655,3655,3655,0
|
|
20240814,161900,7272639615,3655,3655,3655,3655,0
|
|
20240814,161800,7272639615,3655,3655,3655,3655,0
|
|
20240814,161700,7272639615,3655,3655,3655,3655,0
|
|
20240814,161600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,161500,7272639615,3655,3655,3655,3655,0
|
|
20240814,161400,7272639615,3655,3655,3655,3655,0
|
|
20240814,161300,7272639615,3655,3655,3655,3655,0
|
|
20240814,161200,7272639615,3655,3655,3655,3655,0
|
|
20240814,161100,7272639615,3655,3655,3655,3655,0
|
|
20240814,161000,7272639615,3655,3655,3655,3655,0
|
|
20240814,160900,7272639615,3655,3655,3655,3655,0
|
|
20240814,160800,7272639615,3655,3655,3655,3655,0
|
|
20240814,160700,7272639615,3655,3655,3655,3655,0
|
|
20240814,160600,7272639615,3655,3655,3655,3655,0
|
|
20240814,160500,7272639615,3655,3655,3655,3655,0
|
|
20240814,160400,7272639615,3655,3655,3655,3655,0
|
|
20240814,160300,7272639615,3655,3655,3655,3655,0
|
|
20240814,160200,7272639615,3655,3655,3655,3655,0
|
|
20240814,160100,7272639615,3655,3655,3655,3655,0
|
|
20240814,160000,7272639615,3655,3655,3655,3655,0
|
|
20240814,155900,7272639615,3655,3655,3655,3655,0
|
|
20240814,155800,7272639615,3655,3655,3655,3655,0
|
|
20240814,155700,7272639615,3655,3655,3655,3655,0
|
|
20240814,155600,7272639615,3655,3655,3655,3655,0
|
|
20240814,155500,7272639615,3655,3655,3655,3655,0
|
|
20240814,155400,7272639615,3655,3655,3655,3655,0
|
|
20240814,155300,7272639615,3655,3655,3655,3655,0
|
|
20240814,155200,7272639615,3655,3655,3655,3655,0
|
|
20240814,155100,7272639615,3655,3655,3655,3655,0
|
|
20240814,155000,7272639615,3655,3655,3655,3655,0
|
|
20240814,154900,7272639615,3655,3655,3655,3655,0
|
|
20240814,154800,7272639615,3655,3655,3655,3655,0
|
|
20240814,154700,7272639615,3655,3655,3655,3655,0
|
|
20240814,154600,7272639615,3655,3655,3655,3655,21948
|
|
20240814,154500,7272639615,3655,3655,3655,3655,0
|
|
20240814,154400,7272639615,3655,3655,3655,3655,0
|
|
20240814,154300,7272639615,3655,3655,3655,3655,0
|
|
20240814,154200,7272639615,3655,3655,3655,3655,0
|
|
20240814,154100,7272639615,3655,3655,3655,3655,0
|
|
20240814,154000,7272639615,3655,3655,3655,3655,0
|
|
20240814,153900,7272639615,3655,3655,3655,3655,0
|
|
20240814,153800,7272639615,3655,3655,3655,3655,0
|
|
20240814,153700,7272639615,3655,3655,3655,3655,0
|
|
20240814,153600,7272639615,3655,3655,3655,3655,0
|
|
20240814,153500,7272639615,3655,3655,3655,3655,0
|
|
20240814,153400,7272639615,3655,3655,3655,3655,0
|
|
20240814,153300,7272639615,3655,3655,3655,3655,0
|
|
20240814,153200,7272639615,3655,3655,3655,3655,0
|
|
20240814,153100,7272639615,3655,3655,3655,3655,0
|
|
20240814,153000,7272639615,3655,3655,3655,3655,21948
|
|
20240814,152900,7192419675,3660,3660,3660,3660,0
|
|
20240814,152800,7192419675,3660,3660,3660,3660,0
|
|
20240814,152700,7192419675,3660,3660,3660,3660,0
|
|
20240814,152600,7192419675,3660,3660,3660,3660,0
|
|
20240814,152500,7192419675,3660,3660,3660,3660,0
|
|
20240814,152400,7192419675,3660,3660,3660,3660,0
|
|
20240814,152300,7192419675,3660,3660,3660,3660,0
|
|
20240814,152200,7192419675,3660,3660,3660,3660,0
|
|
20240814,152100,7192419675,3660,3660,3660,3660,0
|
|
20240814,152000,7192419675,3660,3660,3660,3660,0
|
|
20240814,151900,7192419675,3660,3650,3660,3650,4753
|
|
20240814,151800,7175064215,3655,3660,3660,3650,947
|
|
20240814,151700,7171600305,3655,3660,3660,3655,4391
|
|
20240814,151600,7155548515,3655,3660,3660,3655,6062
|
|
20240814,151500,7133373660,3660,3665,3665,3660,2513
|
|
20240814,151400,7124173080,3660,3660,3670,3660,2193
|
|
20240814,151300,7116136450,3660,3660,3660,3660,438
|
|
20240814,151200,7114533370,3670,3660,3670,3660,4248
|
|
20240814,151100,7098964010,3660,3665,3670,3660,649
|
|
20240814,151000,7096586250,3670,3665,3670,3665,370
|
|
20240814,150900,7095229600,3670,3670,3680,3660,1881
|
|
20240814,150800,7088327150,3665,3660,3665,3660,2258
|
|
20240814,150700,7080060180,3660,3660,3670,3660,2927
|
|
20240814,150600,7069345360,3665,3670,3670,3660,194
|
|
20240814,150500,7068634335,3670,3670,3670,3655,1695
|
|
20240814,150400,7062427530,3660,3670,3670,3660,1258
|
|
20240814,150300,7057819900,3660,3665,3665,3660,5831
|
|
20240814,150200,7036450335,3655,3665,3665,3650,13573
|
|
20240814,150100,6986787525,3665,3675,3685,3665,5380
|
|
20240814,150000,6967032180,3675,3680,3680,3675,1223
|
|
20240814,145900,6962534040,3680,3690,3690,3680,1585
|
|
20240814,145800,6956693350,3685,3685,3690,3685,1587
|
|
20240814,145700,6950842055,3685,3685,3685,3685,720
|
|
20240814,145600,6948188855,3685,3685,3685,3685,6073
|
|
20240814,145500,6925809850,3685,3700,3700,3685,2400
|
|
20240814,145400,6916956380,3690,3700,3700,3690,104
|
|
20240814,145300,6916571620,3695,3690,3700,3685,1745
|
|
20240814,145200,6910130520,3690,3705,3705,3690,2076
|
|
20240814,145100,6902459840,3695,3700,3705,3690,2691
|
|
20240814,145000,6892518835,3700,3700,3700,3690,1287
|
|
20240814,144900,6887759885,3685,3690,3700,3685,7442
|
|
20240814,144800,6860236650,3690,3685,3690,3685,244
|
|
20240814,144700,6859337460,3685,3680,3685,3680,155
|
|
20240814,144600,6858767055,3680,3680,3680,3680,959
|
|
20240814,144500,6855237935,3680,3680,3680,3680,1
|
|
20240814,144400,6855234255,3680,3680,3680,3670,2215
|
|
20240814,144300,6847089510,3680,3680,3680,3680,8
|
|
20240814,144200,6847060070,3680,3680,3685,3680,806
|
|
20240814,144100,6844092490,3680,3680,3680,3680,422
|
|
20240814,144000,6842539530,3675,3675,3675,3675,241
|
|
20240814,143900,6841653855,3670,3665,3670,3665,1294
|
|
20240814,143800,6836908850,3670,3670,3675,3670,1139
|
|
20240814,143700,6832723965,3670,3670,3670,3670,531
|
|
20240814,143600,6830775195,3665,3665,3665,3665,1387
|
|
20240814,143500,6825691840,3670,3670,3670,3670,4
|
|
20240814,143400,6825677160,3670,3670,3670,3670,1615
|
|
20240814,143300,6819750110,3670,3670,3670,3670,0
|
|
20240814,143200,6819750110,3670,3680,3685,3665,2773
|
|
20240814,143100,6809559720,3680,3690,3690,3680,1758
|
|
20240814,143000,6803089270,3695,3695,3695,3690,745
|
|
20240814,142900,6800337010,3695,3675,3695,3670,4403
|
|
20240814,142800,6784119085,3675,3670,3675,3670,491
|
|
20240814,142700,6782314715,3670,3670,3670,3670,41
|
|
20240814,142600,6782164245,3665,3675,3675,3665,1718
|
|
20240814,142500,6775864950,3675,3680,3680,3675,387
|
|
20240814,142400,6774442715,3680,3685,3685,3680,1148
|
|
20240814,142300,6770217975,3680,3675,3685,3675,218
|
|
20240814,142200,6769414705,3685,3660,3690,3660,3678
|
|
20240814,142100,6755878250,3660,3660,3660,3660,449
|
|
20240814,142000,6754234910,3655,3655,3655,3655,3004
|
|
20240814,141900,6743255290,3655,3660,3660,3655,124
|
|
20240814,141800,6742801940,3660,3660,3660,3660,166
|
|
20240814,141700,6742194380,3660,3660,3665,3660,432
|
|
20240814,141600,6740612035,3660,3660,3660,3660,1
|
|
20240814,141500,6740608375,3660,3665,3665,3660,225
|
|
20240814,141400,6739784405,3665,3660,3665,3660,1069
|
|
20240814,141300,6735869535,3660,3660,3660,3660,459
|
|
20240814,141200,6734189595,3655,3655,3655,3655,0
|
|
20240814,141100,6734189595,3655,3655,3655,3655,1
|
|
20240814,141000,6734185940,3655,3660,3660,3655,88
|
|
20240814,140900,6733863895,3660,3660,3660,3660,147
|
|
20240814,140800,6733325875,3660,3660,3660,3660,1303
|
|
20240814,140700,6728556895,3660,3665,3670,3660,3178
|
|
20240814,140600,6716910230,3670,3670,3670,3665,48
|
|
20240814,140500,6716734100,3665,3665,3665,3665,431
|
|
20240814,140400,6715154485,3665,3670,3670,3665,681
|
|
20240814,140300,6712658290,3670,3670,3670,3665,99
|
|
20240814,140200,6712295150,3670,3665,3670,3665,109
|
|
20240814,140100,6711895255,3670,3665,3670,3665,1300
|
|
20240814,140000,6707129465,3670,3660,3670,3655,833
|
|
20240814,135900,6704081425,3660,3655,3660,3655,1590
|
|
20240814,135800,6698267310,3655,3655,3655,3655,0
|
|
20240814,135700,6698267310,3655,3650,3655,3650,132
|
|
20240814,135600,6697785205,3655,3655,3655,3655,369
|
|
20240814,135500,6696436510,3655,3650,3655,3645,619
|
|
20240814,135400,6694178530,3655,3650,3655,3650,223
|
|
20240814,135300,6693364480,3645,3660,3660,3645,2261
|
|
20240814,135200,6685112485,3660,3665,3670,3660,2295
|
|
20240814,135100,6676708920,3665,3665,3665,3660,101
|
|
20240814,135000,6676339185,3660,3650,3660,3650,1277
|
|
20240814,134900,6671666565,3650,3650,3660,3650,400
|
|
20240814,134800,6670205565,3660,3650,3660,3650,350
|
|
20240814,134700,6668925540,3650,3650,3650,3650,593
|
|
20240814,134600,6666761090,3650,3650,3650,3650,188
|
|
20240814,134500,6666074890,3650,3655,3655,3650,1695
|
|
20240814,134400,6659888040,3650,3665,3665,3650,6181
|
|
20240814,134300,6637303415,3665,3670,3670,3665,442
|
|
20240814,134200,6635681520,3670,3670,3675,3670,2323
|
|
20240814,134100,6627155765,3675,3685,3685,3675,4720
|
|
20240814,134000,6609802745,3680,3675,3680,3675,842
|
|
20240814,133900,6606705640,3675,3670,3675,3670,1331
|
|
20240814,133800,6601818745,3665,3665,3665,3665,254
|
|
20240814,133700,6600887835,3660,3650,3660,3650,2052
|
|
20240814,133600,6593377815,3655,3655,3655,3645,3476
|
|
20240814,133500,6580687215,3645,3645,3645,3645,895
|
|
20240814,133400,6577424940,3645,3645,3650,3645,3605
|
|
20240814,133300,6564283190,3645,3650,3650,3645,4292
|
|
20240814,133200,6548628040,3650,3655,3655,3650,368
|
|
20240814,133100,6547283685,3650,3650,3650,3650,791
|
|
20240814,133000,6544396535,3650,3655,3655,3650,11905
|
|
20240814,132900,6500942750,3650,3650,3655,3635,1518
|
|
20240814,132800,6495409580,3635,3655,3655,3635,11466
|
|
20240814,132700,6453629775,3660,3665,3670,3655,3429
|
|
20240814,132600,6441069605,3660,3660,3660,3660,1784
|
|
20240814,132500,6434540165,3660,3665,3665,3660,1155
|
|
20240814,132400,6430310825,3665,3675,3675,3665,2696
|
|
20240814,132300,6420416460,3670,3670,3670,3670,993
|
|
20240814,132200,6416772150,3665,3660,3665,3660,1354
|
|
20240814,132100,6411815465,3655,3670,3670,3655,6358
|
|
20240814,132000,6388527625,3670,3670,3675,3670,51
|
|
20240814,131900,6388340355,3665,3665,3670,3660,7469
|
|
20240814,131800,6360980400,3665,3670,3675,3665,2336
|
|
20240814,131700,6352407690,3670,3665,3670,3660,530
|
|
20240814,131600,6350465260,3665,3665,3670,3660,4532
|
|
20240814,131500,6333852985,3665,3660,3665,3660,702
|
|
20240814,131400,6331281875,3655,3670,3670,3655,5606
|
|
20240814,131300,6310751785,3670,3690,3690,3670,10894
|
|
20240814,131200,6270705370,3690,3700,3700,3690,4362
|
|
20240814,131100,6254601930,3700,3700,3700,3700,436
|
|
20240814,131000,6252988730,3710,3700,3710,3700,262
|
|
20240814,130900,6252019180,3695,3700,3700,3690,4448
|
|
20240814,130800,6235589300,3700,3705,3710,3700,9848
|
|
20240814,130700,6199139115,3705,3720,3720,3705,1614
|
|
20240814,130600,6193148405,3715,3710,3720,3710,641
|
|
20240814,130500,6190767750,3710,3710,3710,3710,130
|
|
20240814,130400,6190285450,3705,3705,3710,3700,2115
|
|
20240814,130300,6182450640,3705,3725,3725,3705,11835
|
|
20240814,130200,6138574575,3725,3720,3730,3720,1149
|
|
20240814,130100,6134294735,3720,3725,3725,3720,906
|
|
20240814,130000,6130924410,3720,3725,3725,3720,1999
|
|
20240814,125900,6123487620,3720,3710,3720,3705,4840
|
|
20240814,125800,6105543570,3705,3705,3720,3705,2224
|
|
20240814,125700,6097294040,3705,3715,3720,3705,20230
|
|
20240814,125600,6022229900,3720,3725,3735,3720,9769
|
|
20240814,125500,5985861435,3730,3735,3735,3730,3961
|
|
20240814,125400,5971076795,3735,3735,3735,3735,781
|
|
20240814,125300,5968159760,3735,3740,3740,3735,977
|
|
20240814,125200,5964510650,3740,3735,3740,3735,4213
|
|
20240814,125100,5948774940,3735,3735,3740,3735,1017
|
|
20240814,125000,5944975945,3735,3735,3740,3735,1205
|
|
20240814,124900,5940474605,3735,3740,3740,3735,1424
|
|
20240814,124800,5935154405,3740,3740,3740,3740,609
|
|
20240814,124700,5932876745,3740,3735,3740,3735,985
|
|
20240814,124600,5929192850,3735,3740,3740,3735,1366
|
|
20240814,124500,5924084260,3740,3740,3740,3740,0
|
|
20240814,124400,5924084260,3740,3740,3740,3740,92
|
|
20240814,124300,5923740180,3740,3740,3740,3740,456
|
|
20240814,124200,5922034740,3740,3745,3745,3740,1599
|
|
20240814,124100,5916054275,3745,3745,3745,3745,106
|
|
20240814,124000,5915657305,3740,3740,3740,3740,1252
|
|
20240814,123900,5910974825,3750,3740,3750,3740,63
|
|
20240814,123800,5910739190,3750,3745,3750,3740,2414
|
|
20240814,123700,5901710350,3740,3740,3740,3740,223
|
|
20240814,123600,5900876330,3740,3740,3745,3740,2296
|
|
20240814,123500,5892283890,3740,3735,3740,3735,5636
|
|
20240814,123400,5871207945,3740,3740,3740,3740,1339
|
|
20240814,123300,5866200085,3740,3740,3745,3740,2780
|
|
20240814,123200,5855802655,3740,3745,3745,3740,226
|
|
20240814,123100,5854956950,3745,3750,3750,3745,746
|
|
20240814,123000,5852163155,3745,3750,3750,3745,218
|
|
20240814,122900,5851345925,3750,3745,3755,3745,3173
|
|
20240814,122800,5839449580,3745,3760,3760,3745,12595
|
|
20240814,122700,5792158405,3770,3770,3770,3770,5
|
|
20240814,122600,5792139555,3770,3770,3770,3770,97
|
|
20240814,122500,5791773865,3770,3770,3770,3770,100
|
|
20240814,122400,5791396865,3770,3760,3770,3760,3781
|
|
20240814,122300,5777177965,3760,3760,3760,3760,639
|
|
20240814,122200,5774775325,3765,3765,3765,3765,106
|
|
20240814,122100,5774376235,3765,3755,3765,3755,1749
|
|
20240814,122000,5767793120,3760,3760,3760,3760,513
|
|
20240814,121900,5765864240,3765,3765,3765,3765,149
|
|
20240814,121800,5765303255,3770,3760,3770,3760,701
|
|
20240814,121700,5762667485,3760,3760,3760,3750,7796
|
|
20240814,121600,5733396345,3760,3760,3760,3760,1605
|
|
20240814,121500,5727361545,3760,3760,3765,3760,259
|
|
20240814,121400,5726387685,3755,3770,3770,3755,12657
|
|
20240814,121300,5678781495,3770,3765,3770,3765,3020
|
|
20240814,121200,5667402795,3765,3765,3765,3765,2016
|
|
20240814,121100,5659812555,3765,3780,3780,3765,4
|
|
20240814,121000,5659797465,3770,3775,3780,3770,5959
|
|
20240814,120900,5637326120,3775,3780,3785,3775,732
|
|
20240814,120800,5634558850,3785,3780,3785,3780,261
|
|
20240814,120700,5633572255,3780,3785,3785,3780,116
|
|
20240814,120600,5633133695,3785,3785,3785,3785,28
|
|
20240814,120500,5633027715,3780,3780,3780,3780,12
|
|
20240814,120400,5632982355,3780,3780,3780,3780,806
|
|
20240814,120300,5629935675,3780,3785,3785,3780,1319
|
|
20240814,120200,5624944130,3790,3780,3790,3780,876
|
|
20240814,120100,5621628990,3780,3775,3780,3775,3140
|
|
20240814,120000,5609775485,3775,3775,3775,3770,668
|
|
20240814,115900,5607253955,3770,3775,3775,3770,98
|
|
20240814,115800,5606884305,3770,3770,3775,3770,991
|
|
20240814,115700,5603143475,3770,3770,3775,3770,1001
|
|
20240814,115600,5599369700,3770,3770,3770,3770,1651
|
|
20240814,115500,5593145430,3770,3775,3780,3770,2564
|
|
20240814,115400,5583475090,3775,3780,3780,3770,1316
|
|
20240814,115300,5578507190,3780,3770,3780,3770,147
|
|
20240814,115200,5577952515,3775,3775,3775,3775,482
|
|
20240814,115100,5576132965,3775,3785,3785,3775,983
|
|
20240814,115000,5572421640,3775,3780,3780,3775,421
|
|
20240814,114900,5570831460,3780,3780,3780,3780,275
|
|
20240814,114800,5569791960,3780,3780,3780,3780,320
|
|
20240814,114700,5568582360,3785,3780,3790,3780,2223
|
|
20240814,114600,5560169245,3785,3790,3790,3785,644
|
|
20240814,114500,5557729485,3790,3785,3790,3785,1316
|
|
20240814,114400,5552747590,3785,3780,3785,3780,457
|
|
20240814,114300,5551018690,3785,3785,3785,3785,4
|
|
20240814,114200,5551003550,3780,3780,3785,3780,11
|
|
20240814,114100,5550961950,3770,3775,3775,3770,9596
|
|
20240814,114000,5514784610,3775,3780,3780,3775,1056
|
|
20240814,113900,5510793120,3780,3785,3785,3780,16
|
|
20240814,113800,5510732610,3775,3780,3785,3775,3222
|
|
20240814,113700,5498542645,3780,3775,3780,3775,3120
|
|
20240814,113600,5486764100,3775,3775,3775,3775,895
|
|
20240814,113500,5483385475,3775,3765,3775,3765,3185
|
|
20240814,113400,5471377990,3765,3770,3770,3760,649
|
|
20240814,113300,5468937560,3760,3760,3765,3760,322
|
|
20240814,113200,5467726590,3765,3770,3770,3765,2402
|
|
20240814,113100,5458681055,3770,3760,3770,3760,766
|
|
20240814,113000,5455797275,3760,3750,3760,3750,2421
|
|
20240814,112900,5446703650,3750,3760,3760,3750,4888
|
|
20240814,112800,5428348070,3760,3760,3760,3755,845
|
|
20240814,112700,5425170875,3760,3760,3760,3760,53
|
|
20240814,112600,5424971595,3760,3760,3760,3755,68
|
|
20240814,112500,5424715945,3760,3760,3765,3760,395
|
|
20240814,112400,5423230520,3760,3750,3765,3750,8148
|
|
20240814,112300,5392672830,3745,3755,3755,3745,15074
|
|
20240814,112200,5336135555,3755,3765,3765,3755,6827
|
|
20240814,112100,5310487255,3770,3770,3770,3770,611
|
|
20240814,112000,5308183785,3770,3760,3770,3760,797
|
|
20240814,111900,5305186965,3760,3760,3760,3755,1882
|
|
20240814,111800,5298115820,3760,3755,3760,3755,1338
|
|
20240814,111700,5293086100,3755,3760,3760,3755,404
|
|
20240814,111600,5291567565,3760,3750,3760,3750,1833
|
|
20240814,111500,5284684015,3755,3760,3760,3755,6584
|
|
20240814,111400,5259954770,3760,3770,3770,3760,8575
|
|
20240814,111300,5227697285,3770,3775,3775,3770,6867
|
|
20240814,111200,5201775115,3780,3780,3785,3775,3776
|
|
20240814,111100,5187507845,3785,3770,3785,3770,2959
|
|
20240814,111000,5176322070,3770,3775,3775,3765,6685
|
|
20240814,110900,5151146690,3775,3770,3775,3765,3062
|
|
20240814,110800,5139607410,3770,3780,3780,3770,6887
|
|
20240814,110700,5113616635,3780,3785,3785,3775,12327
|
|
20240814,110600,5067007700,3785,3800,3805,3785,14390
|
|
20240814,110500,5012415585,3800,3805,3810,3800,3834
|
|
20240814,110400,4997827890,3805,3815,3820,3805,4314
|
|
20240814,110300,4981397715,3815,3805,3815,3800,7731
|
|
20240814,110200,4951951000,3805,3810,3810,3800,1155
|
|
20240814,110100,4947554440,3810,3805,3810,3800,1714
|
|
20240814,110000,4941032775,3805,3810,3810,3805,3833
|
|
20240814,105900,4926435510,3810,3810,3810,3810,34
|
|
20240814,105800,4926305970,3810,3815,3815,3810,2543
|
|
20240814,105700,4916613385,3815,3830,3830,3815,5353
|
|
20240814,105600,4896166490,3830,3825,3830,3825,1495
|
|
20240814,105500,4890446360,3825,3830,3830,3825,1828
|
|
20240814,105400,4883448920,3830,3830,3830,3830,4379
|
|
20240814,105300,4866677350,3830,3830,3830,3825,70
|
|
20240814,105200,4866409580,3820,3830,3830,3820,272
|
|
20240814,105100,4865369340,3820,3820,3820,3820,463
|
|
20240814,105000,4863600680,3825,3820,3825,3820,444
|
|
20240814,104900,4861903735,3820,3820,3820,3820,464
|
|
20240814,104800,4860131255,3820,3820,3825,3820,187
|
|
20240814,104700,4859416390,3825,3825,3825,3815,4903
|
|
20240814,104600,4840677790,3825,3825,3830,3825,4014
|
|
20240814,104500,4825324235,3825,3815,3830,3815,3248
|
|
20240814,104400,4812906565,3820,3820,3820,3815,786
|
|
20240814,104300,4809905830,3820,3820,3820,3810,656
|
|
20240814,104200,4807400250,3810,3815,3820,3810,2523
|
|
20240814,104100,4797773795,3815,3805,3815,3805,1087
|
|
20240814,104000,4793633905,3815,3800,3815,3795,7709
|
|
20240814,103900,4764261640,3805,3800,3805,3800,1506
|
|
20240814,103800,4758533015,3805,3800,3805,3795,715
|
|
20240814,103700,4755813880,3800,3800,3800,3800,358
|
|
20240814,103600,4754453480,3800,3795,3805,3790,3077
|
|
20240814,103500,4742763395,3800,3795,3805,3795,4615
|
|
20240814,103400,4725237310,3800,3810,3810,3795,3150
|
|
20240814,103300,4713255725,3810,3810,3815,3795,831
|
|
20240814,103200,4710091770,3800,3815,3815,3795,5808
|
|
20240814,103100,4688018960,3820,3810,3825,3810,2157
|
|
20240814,103000,4679797930,3815,3810,3815,3800,5484
|
|
20240814,102900,4658920875,3805,3815,3815,3800,1456
|
|
20240814,102800,4653375580,3815,3825,3830,3810,2041
|
|
20240814,102700,4645580600,3825,3815,3830,3810,3613
|
|
20240814,102600,4631805865,3810,3810,3815,3795,6736
|
|
20240814,102500,4606191330,3810,3805,3810,3800,3587
|
|
20240814,102400,4592547595,3805,3815,3825,3800,9052
|
|
20240814,102300,4558099595,3830,3835,3840,3805,11156
|
|
20240814,102200,4515511520,3825,3830,3840,3820,2090
|
|
20240814,102100,4507510955,3820,3820,3845,3810,9491
|
|
20240814,102000,4471200335,3825,3820,3830,3815,3946
|
|
20240814,101900,4456130555,3830,3835,3835,3820,2399
|
|
20240814,101800,4446945360,3835,3835,3845,3820,6983
|
|
20240814,101700,4420191550,3835,3830,3840,3810,8228
|
|
20240814,101600,4388731650,3840,3840,3860,3825,8158
|
|
20240814,101500,4357438715,3850,3855,3865,3830,27391
|
|
20240814,101400,4252134275,3855,3860,3870,3850,29286
|
|
20240814,101300,4139138455,3855,3840,3865,3825,18461
|
|
20240814,101200,4068282545,3840,3850,3875,3825,46863
|
|
20240814,101100,3887550520,3850,3800,3885,3800,57265
|
|
20240814,101000,3666728810,3790,3795,3800,3790,1690
|
|
20240814,100900,3660318155,3785,3780,3785,3780,2820
|
|
20240814,100800,3649653470,3780,3785,3790,3780,978
|
|
20240814,100700,3645954525,3785,3795,3795,3785,455
|
|
20240814,100600,3644229890,3795,3780,3795,3780,604
|
|
20240814,100500,3641944065,3780,3775,3780,3770,3329
|
|
20240814,100400,3629374445,3780,3770,3780,3770,1180
|
|
20240814,100300,3624916135,3770,3770,3780,3770,3255
|
|
20240814,100200,3612644065,3770,3785,3785,3770,7708
|
|
20240814,100100,3583535140,3785,3800,3800,3780,8252
|
|
20240814,100000,3552280440,3795,3820,3820,3795,9442
|
|
20240814,095900,3516308995,3825,3800,3825,3790,13572
|
|
20240814,095800,3464645005,3800,3800,3805,3790,10335
|
|
20240814,095700,3425428615,3800,3820,3820,3800,13266
|
|
20240814,095600,3374926830,3820,3795,3830,3795,15123
|
|
20240814,095500,3317220800,3795,3785,3795,3785,1768
|
|
20240814,095400,3310518020,3785,3785,3790,3785,5147
|
|
20240814,095300,3291033940,3790,3795,3795,3785,3966
|
|
20240814,095200,3275999030,3800,3805,3810,3800,2378
|
|
20240814,095100,3266961380,3795,3785,3805,3785,7253
|
|
20240814,095000,3239446995,3795,3780,3800,3775,16581
|
|
20240814,094900,3176804530,3780,3795,3795,3775,14385
|
|
20240814,094800,3122399080,3790,3800,3805,3790,6112
|
|
20240814,094700,3099202750,3805,3810,3815,3800,11328
|
|
20240814,094600,3056128230,3815,3825,3825,3810,3274
|
|
20240814,094500,3043630540,3825,3820,3825,3805,3451
|
|
20240814,094400,3030455575,3820,3825,3830,3805,21755
|
|
20240814,094300,2947489890,3830,3865,3890,3825,69123
|
|
20240814,094200,2679909520,3865,3830,3865,3825,42090
|
|
20240814,094100,2518113855,3830,3810,3830,3810,29163
|
|
20240814,094000,2406539260,3810,3830,3835,3810,34976
|
|
20240814,093900,2272667635,3830,3800,3830,3800,21324
|
|
20240814,093800,2191201665,3790,3800,3805,3790,13525
|
|
20240814,093700,2139877195,3800,3760,3800,3760,8624
|
|
20240814,093600,2107196445,3760,3755,3760,3750,3361
|
|
20240814,093500,2094579915,3760,3755,3760,3750,6571
|
|
20240814,093400,2069923165,3755,3760,3765,3755,4015
|
|
20240814,093300,2054826150,3750,3760,3760,3750,10910
|
|
20240814,093200,2013866050,3765,3755,3765,3755,3837
|
|
20240814,093100,1999432310,3755,3770,3775,3755,9944
|
|
20240814,093000,1962013010,3770,3780,3780,3770,2993
|
|
20240814,092900,1950717120,3790,3795,3795,3780,207
|
|
20240814,092800,1949933845,3795,3780,3795,3780,2915
|
|
20240814,092700,1938894975,3780,3770,3780,3765,3728
|
|
20240814,092600,1924829245,3765,3795,3795,3765,4006
|
|
20240814,092500,1909712870,3795,3785,3795,3780,3748
|
|
20240814,092400,1895528445,3785,3800,3800,3780,11699
|
|
20240814,092300,1851190550,3805,3830,3835,3800,19905
|
|
20240814,092200,1775237125,3835,3810,3835,3810,20859
|
|
20240814,092100,1695521235,3810,3785,3815,3780,13654
|
|
20240814,092000,1643610460,3785,3780,3790,3770,13585
|
|
20240814,091900,1592338600,3780,3800,3805,3780,16999
|
|
20240814,091800,1527897205,3800,3820,3825,3800,18185
|
|
20240814,091700,1458515790,3815,3805,3815,3790,32997
|
|
20240814,091600,1333074990,3805,3790,3815,3785,73003
|
|
20240814,091500,1055525095,3790,3765,3795,3765,29952
|
|
20240814,091400,942356720,3760,3755,3765,3750,10934
|
|
20240814,091300,901280345,3755,3770,3770,3755,12402
|
|
20240814,091200,854645910,3770,3765,3770,3730,15178
|
|
20240814,091100,797584200,3765,3730,3770,3730,23932
|
|
20240814,091000,707824080,3735,3740,3740,3725,5113
|
|
20240814,090900,688735570,3740,3750,3765,3740,23379
|
|
20240814,090800,601026785,3750,3720,3765,3720,41478
|
|
20240814,090700,445648085,3720,3710,3720,3700,12696
|
|
20240814,090600,398557145,3715,3715,3725,3715,13830
|
|
20240814,090500,347127605,3715,3695,3720,3695,6631
|
|
20240814,090400,322514105,3695,3685,3710,3685,8254
|
|
20240814,090300,292039385,3690,3695,3700,3685,6380
|
|
20240814,090200,268466315,3695,3710,3740,3695,23634
|
|
20240814,090100,180722550,3715,3670,3715,3670,19947
|
|
20240814,090000,107022530,3675,3680,3680,3670,28981
|