739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,211600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,211500,3822728380,3720,3720,3720,3720,0
|
|
20240816,211400,3822728380,3720,3720,3720,3720,0
|
|
20240816,211300,3822728380,3720,3720,3720,3720,0
|
|
20240816,211200,3822728380,3720,3720,3720,3720,0
|
|
20240816,211100,3822728380,3720,3720,3720,3720,0
|
|
20240816,211000,3822728380,3720,3720,3720,3720,0
|
|
20240816,210900,3822728380,3720,3720,3720,3720,0
|
|
20240816,210800,3822728380,3720,3720,3720,3720,0
|
|
20240816,210700,3822728380,3720,3720,3720,3720,0
|
|
20240816,210600,3822728380,3720,3720,3720,3720,0
|
|
20240816,210500,3822728380,3720,3720,3720,3720,0
|
|
20240816,210400,3822728380,3720,3720,3720,3720,0
|
|
20240816,210300,3822728380,3720,3720,3720,3720,0
|
|
20240816,210200,3822728380,3720,3720,3720,3720,0
|
|
20240816,210100,3822728380,3720,3720,3720,3720,0
|
|
20240816,210000,3822728380,3720,3720,3720,3720,0
|
|
20240816,205900,3822728380,3720,3720,3720,3720,0
|
|
20240816,205800,3822728380,3720,3720,3720,3720,0
|
|
20240816,205700,3822728380,3720,3720,3720,3720,0
|
|
20240816,205600,3822728380,3720,3720,3720,3720,0
|
|
20240816,205500,3822728380,3720,3720,3720,3720,0
|
|
20240816,205400,3822728380,3720,3720,3720,3720,0
|
|
20240816,205300,3822728380,3720,3720,3720,3720,0
|
|
20240816,205200,3822728380,3720,3720,3720,3720,0
|
|
20240816,205100,3822728380,3720,3720,3720,3720,0
|
|
20240816,205000,3822728380,3720,3720,3720,3720,0
|
|
20240816,204900,3822728380,3720,3720,3720,3720,0
|
|
20240816,204800,3822728380,3720,3720,3720,3720,0
|
|
20240816,204700,3822728380,3720,3720,3720,3720,0
|
|
20240816,204600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,204500,3822728380,3720,3720,3720,3720,0
|
|
20240816,204400,3822728380,3720,3720,3720,3720,0
|
|
20240816,204300,3822728380,3720,3720,3720,3720,0
|
|
20240816,204200,3822728380,3720,3720,3720,3720,0
|
|
20240816,204100,3822728380,3720,3720,3720,3720,0
|
|
20240816,204000,3822728380,3720,3720,3720,3720,0
|
|
20240816,203900,3822728380,3720,3720,3720,3720,0
|
|
20240816,203800,3822728380,3720,3720,3720,3720,0
|
|
20240816,203700,3822728380,3720,3720,3720,3720,0
|
|
20240816,203600,3822728380,3720,3720,3720,3720,0
|
|
20240816,203500,3822728380,3720,3720,3720,3720,0
|
|
20240816,203400,3822728380,3720,3720,3720,3720,0
|
|
20240816,203300,3822728380,3720,3720,3720,3720,0
|
|
20240816,203200,3822728380,3720,3720,3720,3720,0
|
|
20240816,203100,3822728380,3720,3720,3720,3720,0
|
|
20240816,203000,3822728380,3720,3720,3720,3720,0
|
|
20240816,202900,3822728380,3720,3720,3720,3720,0
|
|
20240816,202800,3822728380,3720,3720,3720,3720,0
|
|
20240816,202700,3822728380,3720,3720,3720,3720,0
|
|
20240816,202600,3822728380,3720,3720,3720,3720,0
|
|
20240816,202500,3822728380,3720,3720,3720,3720,0
|
|
20240816,202400,3822728380,3720,3720,3720,3720,0
|
|
20240816,202300,3822728380,3720,3720,3720,3720,0
|
|
20240816,202200,3822728380,3720,3720,3720,3720,0
|
|
20240816,202100,3822728380,3720,3720,3720,3720,0
|
|
20240816,202000,3822728380,3720,3720,3720,3720,0
|
|
20240816,201900,3822728380,3720,3720,3720,3720,0
|
|
20240816,201800,3822728380,3720,3720,3720,3720,0
|
|
20240816,201700,3822728380,3720,3720,3720,3720,0
|
|
20240816,201600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,201500,3822728380,3720,3720,3720,3720,0
|
|
20240816,201400,3822728380,3720,3720,3720,3720,0
|
|
20240816,201300,3822728380,3720,3720,3720,3720,0
|
|
20240816,201200,3822728380,3720,3720,3720,3720,0
|
|
20240816,201100,3822728380,3720,3720,3720,3720,0
|
|
20240816,201000,3822728380,3720,3720,3720,3720,0
|
|
20240816,200900,3822728380,3720,3720,3720,3720,0
|
|
20240816,200800,3822728380,3720,3720,3720,3720,0
|
|
20240816,200700,3822728380,3720,3720,3720,3720,0
|
|
20240816,200600,3822728380,3720,3720,3720,3720,0
|
|
20240816,200500,3822728380,3720,3720,3720,3720,0
|
|
20240816,200400,3822728380,3720,3720,3720,3720,0
|
|
20240816,200300,3822728380,3720,3720,3720,3720,0
|
|
20240816,200200,3822728380,3720,3720,3720,3720,0
|
|
20240816,200100,3822728380,3720,3720,3720,3720,0
|
|
20240816,200000,3822728380,3720,3720,3720,3720,0
|
|
20240816,195900,3822728380,3720,3720,3720,3720,0
|
|
20240816,195800,3822728380,3720,3720,3720,3720,0
|
|
20240816,195700,3822728380,3720,3720,3720,3720,0
|
|
20240816,195600,3822728380,3720,3720,3720,3720,0
|
|
20240816,195500,3822728380,3720,3720,3720,3720,0
|
|
20240816,195400,3822728380,3720,3720,3720,3720,0
|
|
20240816,195300,3822728380,3720,3720,3720,3720,0
|
|
20240816,195200,3822728380,3720,3720,3720,3720,0
|
|
20240816,195100,3822728380,3720,3720,3720,3720,0
|
|
20240816,195000,3822728380,3720,3720,3720,3720,0
|
|
20240816,194900,3822728380,3720,3720,3720,3720,0
|
|
20240816,194800,3822728380,3720,3720,3720,3720,0
|
|
20240816,194700,3822728380,3720,3720,3720,3720,0
|
|
20240816,194600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,194500,3822728380,3720,3720,3720,3720,0
|
|
20240816,194400,3822728380,3720,3720,3720,3720,0
|
|
20240816,194300,3822728380,3720,3720,3720,3720,0
|
|
20240816,194200,3822728380,3720,3720,3720,3720,0
|
|
20240816,194100,3822728380,3720,3720,3720,3720,0
|
|
20240816,194000,3822728380,3720,3720,3720,3720,0
|
|
20240816,193900,3822728380,3720,3720,3720,3720,0
|
|
20240816,193800,3822728380,3720,3720,3720,3720,0
|
|
20240816,193700,3822728380,3720,3720,3720,3720,0
|
|
20240816,193600,3822728380,3720,3720,3720,3720,0
|
|
20240816,193500,3822728380,3720,3720,3720,3720,0
|
|
20240816,193400,3822728380,3720,3720,3720,3720,0
|
|
20240816,193300,3822728380,3720,3720,3720,3720,0
|
|
20240816,193200,3822728380,3720,3720,3720,3720,0
|
|
20240816,193100,3822728380,3720,3720,3720,3720,0
|
|
20240816,193000,3822728380,3720,3720,3720,3720,0
|
|
20240816,192900,3822728380,3720,3720,3720,3720,0
|
|
20240816,192800,3822728380,3720,3720,3720,3720,0
|
|
20240816,192700,3822728380,3720,3720,3720,3720,0
|
|
20240816,192600,3822728380,3720,3720,3720,3720,0
|
|
20240816,192500,3822728380,3720,3720,3720,3720,0
|
|
20240816,192400,3822728380,3720,3720,3720,3720,0
|
|
20240816,192300,3822728380,3720,3720,3720,3720,0
|
|
20240816,192200,3822728380,3720,3720,3720,3720,0
|
|
20240816,192100,3822728380,3720,3720,3720,3720,0
|
|
20240816,192000,3822728380,3720,3720,3720,3720,0
|
|
20240816,191900,3822728380,3720,3720,3720,3720,0
|
|
20240816,191800,3822728380,3720,3720,3720,3720,0
|
|
20240816,191700,3822728380,3720,3720,3720,3720,0
|
|
20240816,191600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,191500,3822728380,3720,3720,3720,3720,0
|
|
20240816,191400,3822728380,3720,3720,3720,3720,0
|
|
20240816,191300,3822728380,3720,3720,3720,3720,0
|
|
20240816,191200,3822728380,3720,3720,3720,3720,0
|
|
20240816,191100,3822728380,3720,3720,3720,3720,0
|
|
20240816,191000,3822728380,3720,3720,3720,3720,0
|
|
20240816,190900,3822728380,3720,3720,3720,3720,0
|
|
20240816,190800,3822728380,3720,3720,3720,3720,0
|
|
20240816,190700,3822728380,3720,3720,3720,3720,0
|
|
20240816,190600,3822728380,3720,3720,3720,3720,0
|
|
20240816,190500,3822728380,3720,3720,3720,3720,0
|
|
20240816,190400,3822728380,3720,3720,3720,3720,0
|
|
20240816,190300,3822728380,3720,3720,3720,3720,0
|
|
20240816,190200,3822728380,3720,3720,3720,3720,0
|
|
20240816,190100,3822728380,3720,3720,3720,3720,0
|
|
20240816,190000,3822728380,3720,3720,3720,3720,0
|
|
20240816,185900,3822728380,3720,3720,3720,3720,0
|
|
20240816,185800,3822728380,3720,3720,3720,3720,0
|
|
20240816,185700,3822728380,3720,3720,3720,3720,0
|
|
20240816,185600,3822728380,3720,3720,3720,3720,0
|
|
20240816,185500,3822728380,3720,3720,3720,3720,0
|
|
20240816,185400,3822728380,3720,3720,3720,3720,0
|
|
20240816,185300,3822728380,3720,3720,3720,3720,0
|
|
20240816,185200,3822728380,3720,3720,3720,3720,0
|
|
20240816,185100,3822728380,3720,3720,3720,3720,0
|
|
20240816,185000,3822728380,3720,3720,3720,3720,0
|
|
20240816,184900,3822728380,3720,3720,3720,3720,0
|
|
20240816,184800,3822728380,3720,3720,3720,3720,0
|
|
20240816,184700,3822728380,3720,3720,3720,3720,0
|
|
20240816,184600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,184500,3822728380,3720,3720,3720,3720,0
|
|
20240816,184400,3822728380,3720,3720,3720,3720,0
|
|
20240816,184300,3822728380,3720,3720,3720,3720,0
|
|
20240816,184200,3822728380,3720,3720,3720,3720,0
|
|
20240816,184100,3822728380,3720,3720,3720,3720,0
|
|
20240816,184000,3822728380,3720,3720,3720,3720,0
|
|
20240816,183900,3822728380,3720,3720,3720,3720,0
|
|
20240816,183800,3822728380,3720,3720,3720,3720,0
|
|
20240816,183700,3822728380,3720,3720,3720,3720,0
|
|
20240816,183600,3822728380,3720,3720,3720,3720,0
|
|
20240816,183500,3822728380,3720,3720,3720,3720,0
|
|
20240816,183400,3822728380,3720,3720,3720,3720,0
|
|
20240816,183300,3822728380,3720,3720,3720,3720,0
|
|
20240816,183200,3822728380,3720,3720,3720,3720,0
|
|
20240816,183100,3822728380,3720,3720,3720,3720,0
|
|
20240816,183000,3822728380,3720,3720,3720,3720,0
|
|
20240816,182900,3822728380,3720,3720,3720,3720,0
|
|
20240816,182800,3822728380,3720,3720,3720,3720,0
|
|
20240816,182700,3822728380,3720,3720,3720,3720,0
|
|
20240816,182600,3822728380,3720,3720,3720,3720,0
|
|
20240816,182500,3822728380,3720,3720,3720,3720,0
|
|
20240816,182400,3822728380,3720,3720,3720,3720,0
|
|
20240816,182300,3822728380,3720,3720,3720,3720,0
|
|
20240816,182200,3822728380,3720,3720,3720,3720,0
|
|
20240816,182100,3822728380,3720,3720,3720,3720,0
|
|
20240816,182000,3822728380,3720,3720,3720,3720,0
|
|
20240816,181900,3822728380,3720,3720,3720,3720,0
|
|
20240816,181800,3822728380,3720,3720,3720,3720,0
|
|
20240816,181700,3822728380,3720,3720,3720,3720,0
|
|
20240816,181600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,181500,3822728380,3720,3720,3720,3720,0
|
|
20240816,181400,3822728380,3720,3720,3720,3720,0
|
|
20240816,181300,3822728380,3720,3720,3720,3720,0
|
|
20240816,181200,3822728380,3720,3720,3720,3720,0
|
|
20240816,181100,3822728380,3720,3720,3720,3720,0
|
|
20240816,181000,3822728380,3720,3720,3720,3720,0
|
|
20240816,180900,3822728380,3720,3720,3720,3720,0
|
|
20240816,180800,3822728380,3720,3720,3720,3720,0
|
|
20240816,180700,3822728380,3720,3720,3720,3720,0
|
|
20240816,180600,3822728380,3720,3720,3720,3720,0
|
|
20240816,180500,3822728380,3720,3720,3720,3720,0
|
|
20240816,180400,3822728380,3720,3720,3720,3720,0
|
|
20240816,180300,3822728380,3720,3720,3720,3720,0
|
|
20240816,180200,3822728380,3720,3720,3720,3720,0
|
|
20240816,180100,3822728380,3720,3720,3720,3720,0
|
|
20240816,180000,3822728380,3720,3720,3720,3720,0
|
|
20240816,175900,3822728380,3720,3720,3720,3720,0
|
|
20240816,175800,3822728380,3720,3720,3720,3720,0
|
|
20240816,175700,3822728380,3720,3720,3720,3720,0
|
|
20240816,175600,3822728380,3720,3720,3720,3720,0
|
|
20240816,175500,3822728380,3720,3720,3720,3720,0
|
|
20240816,175400,3822728380,3720,3720,3720,3720,0
|
|
20240816,175300,3822728380,3720,3720,3720,3720,0
|
|
20240816,175200,3822728380,3720,3720,3720,3720,0
|
|
20240816,175100,3822728380,3720,3720,3720,3720,0
|
|
20240816,175000,3822728380,3720,3720,3720,3720,0
|
|
20240816,174900,3822728380,3720,3720,3720,3720,0
|
|
20240816,174800,3822728380,3720,3720,3720,3720,0
|
|
20240816,174700,3822728380,3720,3720,3720,3720,0
|
|
20240816,174600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,174500,3822728380,3720,3720,3720,3720,0
|
|
20240816,174400,3822728380,3720,3720,3720,3720,0
|
|
20240816,174300,3822728380,3720,3720,3720,3720,0
|
|
20240816,174200,3822728380,3720,3720,3720,3720,0
|
|
20240816,174100,3822728380,3720,3720,3720,3720,0
|
|
20240816,174000,3822728380,3720,3720,3720,3720,0
|
|
20240816,173900,3822728380,3720,3720,3720,3720,0
|
|
20240816,173800,3822728380,3720,3720,3720,3720,0
|
|
20240816,173700,3822728380,3720,3720,3720,3720,0
|
|
20240816,173600,3822728380,3720,3720,3720,3720,0
|
|
20240816,173500,3822728380,3720,3720,3720,3720,0
|
|
20240816,173400,3822728380,3720,3720,3720,3720,0
|
|
20240816,173300,3822728380,3720,3720,3720,3720,0
|
|
20240816,173200,3822728380,3720,3720,3720,3720,0
|
|
20240816,173100,3822728380,3720,3720,3720,3720,0
|
|
20240816,173000,3822728380,3720,3720,3720,3720,0
|
|
20240816,172900,3822728380,3720,3720,3720,3720,0
|
|
20240816,172800,3822728380,3720,3720,3720,3720,0
|
|
20240816,172700,3822728380,3720,3720,3720,3720,0
|
|
20240816,172600,3822728380,3720,3720,3720,3720,0
|
|
20240816,172500,3822728380,3720,3720,3720,3720,0
|
|
20240816,172400,3822728380,3720,3720,3720,3720,0
|
|
20240816,172300,3822728380,3720,3720,3720,3720,0
|
|
20240816,172200,3822728380,3720,3720,3720,3720,0
|
|
20240816,172100,3822728380,3720,3720,3720,3720,0
|
|
20240816,172000,3822728380,3720,3720,3720,3720,0
|
|
20240816,171900,3822728380,3720,3720,3720,3720,0
|
|
20240816,171800,3822728380,3720,3720,3720,3720,0
|
|
20240816,171700,3822728380,3720,3720,3720,3720,0
|
|
20240816,171600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,171500,3822728380,3720,3720,3720,3720,0
|
|
20240816,171400,3822728380,3720,3720,3720,3720,0
|
|
20240816,171300,3822728380,3720,3720,3720,3720,0
|
|
20240816,171200,3822728380,3720,3720,3720,3720,0
|
|
20240816,171100,3822728380,3720,3720,3720,3720,0
|
|
20240816,171000,3822728380,3720,3720,3720,3720,0
|
|
20240816,170900,3822728380,3720,3720,3720,3720,0
|
|
20240816,170800,3822728380,3720,3720,3720,3720,0
|
|
20240816,170700,3822728380,3720,3720,3720,3720,0
|
|
20240816,170600,3822728380,3720,3720,3720,3720,0
|
|
20240816,170500,3822728380,3720,3720,3720,3720,0
|
|
20240816,170400,3822728380,3720,3720,3720,3720,0
|
|
20240816,170300,3822728380,3720,3720,3720,3720,0
|
|
20240816,170200,3822728380,3720,3720,3720,3720,0
|
|
20240816,170100,3822728380,3720,3720,3720,3720,0
|
|
20240816,170000,3822728380,3720,3720,3720,3720,0
|
|
20240816,165900,3822728380,3720,3720,3720,3720,0
|
|
20240816,165800,3822728380,3720,3720,3720,3720,0
|
|
20240816,165700,3822728380,3720,3720,3720,3720,0
|
|
20240816,165600,3822728380,3720,3720,3720,3720,0
|
|
20240816,165500,3822728380,3720,3720,3720,3720,0
|
|
20240816,165400,3822728380,3720,3720,3720,3720,0
|
|
20240816,165300,3822728380,3720,3720,3720,3720,0
|
|
20240816,165200,3822728380,3720,3720,3720,3720,0
|
|
20240816,165100,3822728380,3720,3720,3720,3720,0
|
|
20240816,165000,3822728380,3720,3720,3720,3720,0
|
|
20240816,164900,3822728380,3720,3720,3720,3720,0
|
|
20240816,164800,3822728380,3720,3720,3720,3720,0
|
|
20240816,164700,3822728380,3720,3720,3720,3720,0
|
|
20240816,164600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,164500,3822728380,3720,3720,3720,3720,0
|
|
20240816,164400,3822728380,3720,3720,3720,3720,0
|
|
20240816,164300,3822728380,3720,3720,3720,3720,0
|
|
20240816,164200,3822728380,3720,3720,3720,3720,0
|
|
20240816,164100,3822728380,3720,3720,3720,3720,0
|
|
20240816,164000,3822728380,3720,3720,3720,3720,0
|
|
20240816,163900,3822728380,3720,3720,3720,3720,0
|
|
20240816,163800,3822728380,3720,3720,3720,3720,0
|
|
20240816,163700,3822728380,3720,3720,3720,3720,0
|
|
20240816,163600,3822728380,3720,3720,3720,3720,0
|
|
20240816,163500,3822728380,3720,3720,3720,3720,0
|
|
20240816,163400,3822728380,3720,3720,3720,3720,0
|
|
20240816,163300,3822728380,3720,3720,3720,3720,0
|
|
20240816,163200,3822728380,3720,3720,3720,3720,0
|
|
20240816,163100,3822728380,3720,3720,3720,3720,0
|
|
20240816,163000,3822728380,3720,3720,3720,3720,0
|
|
20240816,162900,3822728380,3720,3720,3720,3720,0
|
|
20240816,162800,3822728380,3720,3720,3720,3720,0
|
|
20240816,162700,3822728380,3720,3720,3720,3720,0
|
|
20240816,162600,3822728380,3720,3720,3720,3720,0
|
|
20240816,162500,3822728380,3720,3720,3720,3720,0
|
|
20240816,162400,3822728380,3720,3720,3720,3720,0
|
|
20240816,162300,3822728380,3720,3720,3720,3720,0
|
|
20240816,162200,3822728380,3720,3720,3720,3720,0
|
|
20240816,162100,3822728380,3720,3720,3720,3720,0
|
|
20240816,162000,3822728380,3720,3720,3720,3720,0
|
|
20240816,161900,3822728380,3720,3720,3720,3720,0
|
|
20240816,161800,3822728380,3720,3720,3720,3720,0
|
|
20240816,161700,3822728380,3720,3720,3720,3720,0
|
|
20240816,161600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,161500,3822728380,3720,3720,3720,3720,0
|
|
20240816,161400,3822728380,3720,3720,3720,3720,0
|
|
20240816,161300,3822728380,3720,3720,3720,3720,0
|
|
20240816,161200,3822728380,3720,3720,3720,3720,0
|
|
20240816,161100,3822728380,3720,3720,3720,3720,0
|
|
20240816,161000,3822728380,3720,3720,3720,3720,0
|
|
20240816,160900,3822728380,3720,3720,3720,3720,0
|
|
20240816,160800,3822728380,3720,3720,3720,3720,0
|
|
20240816,160700,3822728380,3720,3720,3720,3720,0
|
|
20240816,160600,3822728380,3720,3720,3720,3720,0
|
|
20240816,160500,3822728380,3720,3720,3720,3720,0
|
|
20240816,160400,3822728380,3720,3720,3720,3720,0
|
|
20240816,160300,3822728380,3720,3720,3720,3720,0
|
|
20240816,160200,3822728380,3720,3720,3720,3720,0
|
|
20240816,160100,3822728380,3720,3720,3720,3720,0
|
|
20240816,160000,3822728380,3720,3720,3720,3720,0
|
|
20240816,155900,3822728380,3720,3720,3720,3720,0
|
|
20240816,155800,3822728380,3720,3720,3720,3720,0
|
|
20240816,155700,3822728380,3720,3720,3720,3720,0
|
|
20240816,155600,3822728380,3720,3720,3720,3720,0
|
|
20240816,155500,3822728380,3720,3720,3720,3720,0
|
|
20240816,155400,3822728380,3720,3720,3720,3720,0
|
|
20240816,155300,3822728380,3720,3720,3720,3720,0
|
|
20240816,155200,3822728380,3720,3720,3720,3720,0
|
|
20240816,155100,3822728380,3720,3720,3720,3720,0
|
|
20240816,155000,3822728380,3720,3720,3720,3720,0
|
|
20240816,154900,3822728380,3720,3720,3720,3720,0
|
|
20240816,154800,3822728380,3720,3720,3720,3720,0
|
|
20240816,154700,3822728380,3720,3720,3720,3720,0
|
|
20240816,154600,3822728380,3720,3720,3720,3720,16832
|
|
20240816,154500,3822728380,3720,3720,3720,3720,0
|
|
20240816,154400,3822728380,3720,3720,3720,3720,0
|
|
20240816,154300,3822728380,3720,3720,3720,3720,0
|
|
20240816,154200,3822728380,3720,3720,3720,3720,0
|
|
20240816,154100,3822728380,3720,3720,3720,3720,0
|
|
20240816,154000,3822728380,3720,3720,3720,3720,0
|
|
20240816,153900,3822728380,3720,3720,3720,3720,0
|
|
20240816,153800,3822728380,3720,3720,3720,3720,0
|
|
20240816,153700,3822728380,3720,3720,3720,3720,0
|
|
20240816,153600,3822728380,3720,3720,3720,3720,0
|
|
20240816,153500,3822728380,3720,3720,3720,3720,0
|
|
20240816,153400,3822728380,3720,3720,3720,3720,0
|
|
20240816,153300,3822728380,3720,3720,3720,3720,0
|
|
20240816,153200,3822728380,3720,3720,3720,3720,0
|
|
20240816,153100,3822728380,3720,3720,3720,3720,0
|
|
20240816,153000,3822728380,3720,3720,3720,3720,16832
|
|
20240816,152900,3760113340,3720,3720,3720,3720,0
|
|
20240816,152800,3760113340,3720,3720,3720,3720,0
|
|
20240816,152700,3760113340,3720,3720,3720,3720,0
|
|
20240816,152600,3760113340,3720,3720,3720,3720,0
|
|
20240816,152500,3760113340,3720,3720,3720,3720,0
|
|
20240816,152400,3760113340,3720,3720,3720,3720,0
|
|
20240816,152300,3760113340,3720,3720,3720,3720,0
|
|
20240816,152200,3760113340,3720,3720,3720,3720,0
|
|
20240816,152100,3760113340,3720,3720,3720,3720,0
|
|
20240816,152000,3760113340,3720,3720,3720,3720,0
|
|
20240816,151900,3760113340,3720,3720,3725,3710,1905
|
|
20240816,151800,3753027715,3720,3720,3725,3705,9141
|
|
20240816,151700,3719097720,3725,3715,3725,3710,1641
|
|
20240816,151600,3713001620,3715,3720,3720,3715,3838
|
|
20240816,151500,3698731900,3720,3725,3730,3710,7427
|
|
20240816,151400,3671113295,3725,3735,3735,3725,11515
|
|
20240816,151300,3628166940,3735,3735,3735,3735,4271
|
|
20240816,151200,3612214755,3740,3735,3740,3735,2648
|
|
20240816,151100,3602311735,3735,3740,3755,3735,20145
|
|
20240816,151000,3526865135,3740,3730,3740,3725,8195
|
|
20240816,150900,3496281335,3730,3735,3735,3730,2848
|
|
20240816,150800,3485658280,3730,3730,3735,3725,2871
|
|
20240816,150700,3474949490,3730,3730,3735,3725,2032
|
|
20240816,150600,3467369505,3730,3730,3730,3730,713
|
|
20240816,150500,3464710015,3730,3725,3735,3725,5184
|
|
20240816,150400,3445371225,3725,3720,3725,3720,1023
|
|
20240816,150300,3441561300,3725,3720,3725,3720,2629
|
|
20240816,150200,3431776865,3725,3730,3730,3725,3753
|
|
20240816,150100,3417795355,3730,3730,3735,3725,6008
|
|
20240816,150000,3395391995,3730,3725,3735,3725,2587
|
|
20240816,145900,3385746265,3725,3725,3740,3720,8860
|
|
20240816,145800,3352686730,3730,3705,3730,3705,10409
|
|
20240816,145700,3313979720,3715,3705,3715,3705,2107
|
|
20240816,145600,3306162840,3705,3705,3705,3705,1888
|
|
20240816,145500,3299167800,3705,3705,3705,3705,1771
|
|
20240816,145400,3292606245,3705,3700,3705,3700,6595
|
|
20240816,145300,3268195605,3700,3700,3700,3700,2131
|
|
20240816,145200,3260310905,3705,3705,3705,3705,470
|
|
20240816,145100,3258569555,3705,3700,3705,3700,3003
|
|
20240816,145000,3247450850,3700,3685,3710,3685,10628
|
|
20240816,144900,3208143740,3685,3690,3695,3685,9310
|
|
20240816,144800,3173820135,3695,3690,3695,3690,1010
|
|
20240816,144700,3170093200,3695,3695,3695,3690,1904
|
|
20240816,144600,3163064875,3695,3695,3695,3695,4593
|
|
20240816,144500,3146093740,3695,3690,3695,3685,9548
|
|
20240816,144400,3110871135,3685,3675,3685,3675,6739
|
|
20240816,144300,3086066520,3675,3670,3675,3670,4307
|
|
20240816,144200,3070238300,3670,3670,3670,3665,3311
|
|
20240816,144100,3058087505,3665,3670,3670,3665,808
|
|
20240816,144000,3055122645,3670,3670,3670,3670,6629
|
|
20240816,143900,3030794215,3665,3670,3670,3665,359
|
|
20240816,143800,3029476690,3665,3665,3670,3665,616
|
|
20240816,143700,3027216255,3670,3670,3670,3670,1379
|
|
20240816,143600,3022155325,3670,3670,3670,3670,260
|
|
20240816,143500,3021201125,3665,3670,3670,3665,170
|
|
20240816,143400,3020577230,3670,3675,3675,3670,213
|
|
20240816,143300,3019795300,3675,3675,3675,3675,601
|
|
20240816,143200,3017586625,3670,3670,3670,3670,290
|
|
20240816,143100,3016522325,3675,3675,3675,3675,32
|
|
20240816,143000,3016404725,3675,3675,3675,3675,208
|
|
20240816,142900,3015640325,3675,3665,3675,3665,1723
|
|
20240816,142800,3009308660,3675,3675,3675,3675,3
|
|
20240816,142700,3009297635,3665,3665,3665,3665,42
|
|
20240816,142600,3009143705,3665,3665,3665,3665,431
|
|
20240816,142500,3007564090,3665,3665,3665,3665,490
|
|
20240816,142400,3005768240,3665,3665,3665,3665,100
|
|
20240816,142300,3005401740,3665,3665,3665,3665,6
|
|
20240816,142200,3005379750,3665,3665,3665,3665,90
|
|
20240816,142100,3005049900,3665,3670,3670,3665,66
|
|
20240816,142000,3004807860,3665,3670,3670,3665,130
|
|
20240816,141900,3004330910,3665,3665,3665,3665,4
|
|
20240816,141800,3004316250,3665,3665,3665,3665,0
|
|
20240816,141700,3004316250,3665,3665,3665,3665,663
|
|
20240816,141600,3001886355,3675,3675,3675,3675,0
|
|
20240816,141500,3001886355,3675,3675,3675,3675,0
|
|
20240816,141400,3001886355,3675,3670,3675,3670,11
|
|
20240816,141300,3001845980,3670,3670,3670,3670,0
|
|
20240816,141200,3001845980,3670,3670,3670,3670,134
|
|
20240816,141100,3001354200,3670,3665,3670,3665,466
|
|
20240816,141000,2999644480,3665,3665,3665,3665,0
|
|
20240816,140900,2999644480,3665,3675,3675,3665,274
|
|
20240816,140800,2998637550,3675,3675,3675,3675,0
|
|
20240816,140700,2998637550,3675,3675,3675,3675,10
|
|
20240816,140600,2998600800,3675,3670,3675,3665,105
|
|
20240816,140500,2998215920,3665,3665,3675,3665,207
|
|
20240816,140400,2997457165,3665,3665,3665,3665,1
|
|
20240816,140300,2997453500,3675,3665,3675,3665,5201
|
|
20240816,140200,2978390335,3665,3665,3665,3660,1302
|
|
20240816,140100,2973618675,3665,3665,3665,3665,0
|
|
20240816,140000,2973618675,3665,3670,3670,3665,908
|
|
20240816,135900,2970290470,3670,3670,3670,3670,2150
|
|
20240816,135800,2962399970,3670,3670,3670,3670,1502
|
|
20240816,135700,2956887630,3675,3675,3675,3675,449
|
|
20240816,135600,2955237555,3675,3675,3675,3675,249
|
|
20240816,135500,2954322480,3675,3680,3680,3675,64
|
|
20240816,135400,2954087220,3680,3675,3680,3675,1921
|
|
20240816,135300,2947027495,3675,3675,3675,3675,547
|
|
20240816,135200,2945017270,3685,3685,3685,3685,40
|
|
20240816,135100,2944869870,3685,3680,3685,3680,34
|
|
20240816,135000,2944744600,3680,3680,3680,3680,132
|
|
20240816,134900,2944258840,3680,3680,3680,3680,339
|
|
20240816,134800,2943011320,3680,3680,3685,3680,106
|
|
20240816,134700,2942621010,3680,3680,3680,3680,340
|
|
20240816,134600,2941369810,3680,3680,3680,3680,0
|
|
20240816,134500,2941369810,3680,3680,3680,3680,205
|
|
20240816,134400,2940615410,3685,3685,3685,3685,1100
|
|
20240816,134300,2936561910,3685,3685,3685,3685,534
|
|
20240816,134200,2934594120,3685,3685,3685,3685,1
|
|
20240816,134100,2934590435,3685,3685,3685,3685,0
|
|
20240816,134000,2934590435,3685,3675,3685,3675,6630
|
|
20240816,133900,2910225135,3675,3680,3680,3675,3252
|
|
20240816,133800,2898272035,3685,3680,3685,3680,2365
|
|
20240816,133700,2889568825,3680,3680,3680,3680,1391
|
|
20240816,133600,2884449945,3680,3690,3690,3680,3624
|
|
20240816,133500,2871086430,3690,3700,3700,3690,2064
|
|
20240816,133400,2863455650,3700,3700,3700,3690,3291
|
|
20240816,133300,2851281370,3700,3695,3700,3690,3382
|
|
20240816,133200,2838778140,3690,3690,3690,3690,1352
|
|
20240816,133100,2833789260,3690,3695,3695,3690,1532
|
|
20240816,133000,2828130275,3695,3695,3695,3695,150
|
|
20240816,132900,2827576025,3695,3695,3695,3695,1
|
|
20240816,132800,2827572330,3695,3695,3695,3695,1508
|
|
20240816,132700,2822000270,3690,3690,3690,3690,194
|
|
20240816,132600,2821284410,3695,3695,3695,3695,495
|
|
20240816,132500,2819455385,3695,3695,3700,3695,550
|
|
20240816,132400,2817423130,3695,3695,3695,3695,53
|
|
20240816,132300,2817227295,3690,3690,3690,3690,0
|
|
20240816,132200,2817227295,3690,3700,3700,3690,155
|
|
20240816,132100,2816655295,3705,3695,3705,3695,663
|
|
20240816,132000,2814202815,3705,3680,3705,3680,4223
|
|
20240816,131900,2798595595,3680,3680,3680,3680,1
|
|
20240816,131800,2798591915,3685,3685,3685,3685,722
|
|
20240816,131700,2795931345,3680,3695,3700,3680,1193
|
|
20240816,131600,2791527800,3695,3690,3695,3690,965
|
|
20240816,131500,2787964590,3680,3685,3695,3680,2074
|
|
20240816,131400,2780327765,3685,3685,3685,3685,2
|
|
20240816,131300,2780320395,3690,3695,3695,3690,1490
|
|
20240816,131200,2774819920,3695,3700,3700,3695,107
|
|
20240816,131100,2774424545,3695,3695,3700,3690,4178
|
|
20240816,131000,2758979995,3695,3700,3700,3695,403
|
|
20240816,130900,2757488900,3695,3695,3700,3695,801
|
|
20240816,130800,2754527355,3700,3695,3700,3695,202
|
|
20240816,130700,2753780215,3695,3695,3705,3695,2667
|
|
20240816,130600,2743915080,3700,3695,3700,3695,993
|
|
20240816,130500,2740241600,3690,3695,3695,3685,1063
|
|
20240816,130400,2736318825,3700,3685,3700,3685,5237
|
|
20240816,130300,2716969835,3680,3685,3685,3680,211
|
|
20240816,130200,2716192305,3685,3680,3685,3680,552
|
|
20240816,130100,2714158190,3680,3680,3680,3680,100
|
|
20240816,130000,2713790190,3685,3690,3690,3680,1369
|
|
20240816,125900,2708744110,3690,3690,3690,3690,1
|
|
20240816,125800,2708740420,3690,3685,3690,3685,112
|
|
20240816,125700,2708327655,3685,3685,3690,3685,310
|
|
20240816,125600,2707185300,3685,3685,3685,3685,1
|
|
20240816,125500,2707181615,3680,3680,3680,3680,692
|
|
20240816,125400,2704635055,3690,3690,3695,3690,96
|
|
20240816,125300,2704280350,3690,3690,3690,3690,1117
|
|
20240816,125200,2700158620,3690,3670,3690,3670,5150
|
|
20240816,125100,2681178645,3675,3670,3675,3670,7000
|
|
20240816,125000,2655453915,3655,3655,3655,3655,375
|
|
20240816,124900,2654083290,3655,3665,3665,3655,67
|
|
20240816,124800,2653837805,3650,3650,3650,3650,0
|
|
20240816,124700,2653837805,3650,3670,3670,3650,103
|
|
20240816,124600,2653460320,3670,3670,3670,3670,36
|
|
20240816,124500,2653328200,3675,3665,3675,3665,1792
|
|
20240816,124400,2646760300,3665,3665,3675,3660,186
|
|
20240816,124300,2646078830,3660,3650,3675,3645,4737
|
|
20240816,124200,2628761910,3650,3650,3650,3650,168
|
|
20240816,124100,2628148710,3655,3650,3655,3650,517
|
|
20240816,124000,2626261595,3650,3650,3655,3650,4720
|
|
20240816,123900,2609032930,3655,3665,3665,3655,4609
|
|
20240816,123800,2592176525,3665,3670,3670,3665,704
|
|
20240816,123700,2589593035,3670,3675,3675,3670,1242
|
|
20240816,123600,2585032415,3680,3670,3680,3670,337
|
|
20240816,123500,2583793535,3670,3675,3675,3670,531
|
|
20240816,123400,2581844715,3675,3675,3675,3675,0
|
|
20240816,123300,2581844715,3675,3665,3675,3660,473
|
|
20240816,123200,2580111650,3665,3660,3665,3660,178
|
|
20240816,123100,2579459325,3655,3655,3655,3655,1396
|
|
20240816,123000,2574356945,3650,3655,3655,3650,2660
|
|
20240816,122900,2564642425,3655,3655,3655,3655,32
|
|
20240816,122800,2564525465,3655,3655,3655,3655,57
|
|
20240816,122700,2564317130,3655,3655,3655,3655,150
|
|
20240816,122600,2563768880,3655,3660,3660,3655,574
|
|
20240816,122500,2561670905,3660,3660,3660,3660,51
|
|
20240816,122400,2561484245,3655,3660,3660,3655,1312
|
|
20240816,122300,2556688630,3655,3660,3665,3655,3752
|
|
20240816,122200,2542961840,3660,3660,3660,3660,101
|
|
20240816,122100,2542592180,3660,3670,3670,3660,128
|
|
20240816,122000,2542123690,3670,3665,3670,3665,349
|
|
20240816,121900,2540844600,3665,3665,3665,3665,1485
|
|
20240816,121800,2535402075,3670,3665,3670,3665,241
|
|
20240816,121700,2534518805,3665,3670,3670,3665,1454
|
|
20240816,121600,2529184680,3670,3670,3670,3670,287
|
|
20240816,121500,2528131390,3665,3670,3670,3665,1932
|
|
20240816,121400,2521041665,3675,3680,3685,3675,592
|
|
20240816,121300,2518864510,3680,3680,3685,3675,377
|
|
20240816,121200,2517477975,3675,3675,3675,3670,2027
|
|
20240816,121100,2510037780,3675,3675,3675,3675,386
|
|
20240816,121000,2508619230,3670,3675,3680,3670,1452
|
|
20240816,120900,2503282250,3675,3675,3680,3675,1125
|
|
20240816,120800,2499144915,3675,3675,3675,3675,761
|
|
20240816,120700,2496348240,3680,3690,3690,3680,57
|
|
20240816,120600,2496138435,3670,3675,3685,3670,35387
|
|
20240816,120500,2366251170,3675,3680,3680,3675,680
|
|
20240816,120400,2363749565,3680,3685,3685,3680,1117
|
|
20240816,120300,2359634715,3690,3685,3690,3685,182
|
|
20240816,120200,2358964030,3685,3685,3685,3685,0
|
|
20240816,120100,2358964030,3685,3675,3690,3675,2575
|
|
20240816,120000,2349487875,3675,3675,3675,3670,885
|
|
20240816,115900,2346238230,3675,3675,3680,3675,3552
|
|
20240816,115800,2333171130,3680,3685,3685,3680,818
|
|
20240816,115700,2330159390,3685,3685,3685,3680,1098
|
|
20240816,115600,2326117185,3690,3690,3690,3680,1114
|
|
20240816,115500,2322012960,3690,3705,3705,3690,3494
|
|
20240816,115400,2309103545,3700,3700,3705,3700,102
|
|
20240816,115300,2308726085,3700,3695,3700,3695,391
|
|
20240816,115200,2307279395,3695,3705,3705,3695,3876
|
|
20240816,115100,2292932090,3705,3705,3705,3705,182
|
|
20240816,115000,2292257780,3705,3705,3710,3700,991
|
|
20240816,114900,2288587735,3705,3695,3705,3695,5269
|
|
20240816,114800,2269069960,3695,3705,3705,3695,939
|
|
20240816,114700,2265595735,3705,3700,3705,3695,4592
|
|
20240816,114600,2248604965,3700,3710,3710,3700,409
|
|
20240816,114500,2247091645,3700,3700,3700,3695,2175
|
|
20240816,114400,2239045395,3700,3705,3715,3700,4590
|
|
20240816,114300,2222043310,3705,3710,3710,3705,3528
|
|
20240816,114200,2208959645,3710,3735,3735,3710,17969
|
|
20240816,114100,2141955255,3735,3730,3740,3720,9474
|
|
20240816,114000,2106603515,3720,3710,3740,3710,34127
|
|
20240816,113900,1979332185,3705,3695,3705,3695,6725
|
|
20240816,113800,1954451520,3700,3710,3710,3695,11282
|
|
20240816,113700,1912663110,3710,3705,3715,3690,13603
|
|
20240816,113600,1862241445,3705,3695,3710,3685,7861
|
|
20240816,113500,1833147995,3690,3700,3700,3690,1681
|
|
20240816,113400,1826945055,3685,3665,3705,3665,12403
|
|
20240816,113300,1781216965,3660,3660,3665,3660,1099
|
|
20240816,113200,1777194470,3660,3670,3670,3660,3923
|
|
20240816,113100,1762809015,3675,3680,3680,3675,3576
|
|
20240816,113000,1749666750,3680,3670,3685,3665,10408
|
|
20240816,112900,1711499230,3675,3665,3700,3660,20494
|
|
20240816,112800,1636149830,3660,3655,3665,3650,2353
|
|
20240816,112700,1627546170,3660,3665,3665,3650,1315
|
|
20240816,112600,1622739420,3650,3670,3670,3650,2189
|
|
20240816,112500,1614739660,3675,3660,3685,3655,7002
|
|
20240816,112400,1589008625,3655,3620,3655,3620,8446
|
|
20240816,112300,1558206610,3615,3620,3620,3615,64
|
|
20240816,112200,1557974935,3625,3625,3625,3610,6
|
|
20240816,112100,1557953215,3620,3615,3620,3615,6964
|
|
20240816,112000,1532750310,3615,3610,3615,3610,1811
|
|
20240816,111900,1526212585,3600,3610,3610,3600,272
|
|
20240816,111800,1525233215,3600,3610,3610,3600,3794
|
|
20240816,111700,1511562455,3610,3610,3610,3610,503
|
|
20240816,111600,1509746625,3610,3610,3615,3610,1097
|
|
20240816,111500,1505786440,3610,3610,3610,3610,50
|
|
20240816,111400,1505605940,3610,3610,3615,3610,838
|
|
20240816,111300,1502580745,3610,3605,3610,3605,1007
|
|
20240816,111200,1498945790,3610,3610,3610,3610,600
|
|
20240816,111100,1496779790,3610,3610,3610,3610,688
|
|
20240816,111000,1494296110,3615,3615,3615,3615,0
|
|
20240816,110900,1494296110,3615,3615,3615,3615,1
|
|
20240816,110800,1494292495,3615,3615,3615,3615,0
|
|
20240816,110700,1494292495,3615,3610,3615,3605,275
|
|
20240816,110600,1493301000,3605,3610,3610,3605,156
|
|
20240816,110500,1492737850,3610,3610,3610,3610,304
|
|
20240816,110400,1491640410,3600,3600,3600,3600,41
|
|
20240816,110300,1491492810,3600,3600,3600,3600,436
|
|
20240816,110200,1489923210,3600,3600,3600,3600,323
|
|
20240816,110100,1488760410,3610,3605,3610,3600,1683
|
|
20240816,110000,1482700560,3600,3610,3610,3600,1578
|
|
20240816,105900,1477016140,3615,3610,3615,3610,554
|
|
20240816,105800,1475016185,3615,3610,3615,3610,99
|
|
20240816,105700,1474658790,3610,3610,3610,3605,80
|
|
20240816,105600,1474370240,3610,3610,3610,3605,24
|
|
20240816,105500,1474283605,3605,3600,3605,3600,613
|
|
20240816,105400,1472074000,3600,3605,3605,3595,2607
|
|
20240816,105300,1462692265,3600,3610,3610,3600,2096
|
|
20240816,105200,1455146175,3605,3610,3610,3600,1153
|
|
20240816,105100,1450993435,3600,3605,3610,3600,537
|
|
20240816,105000,1449060075,3605,3615,3615,3605,1465
|
|
20240816,104900,1443778220,3600,3610,3610,3600,8768
|
|
20240816,104800,1412176410,3605,3610,3610,3605,296
|
|
20240816,104700,1411107905,3620,3610,3620,3605,2776
|
|
20240816,104600,1401066835,3610,3620,3620,3605,485
|
|
20240816,104500,1399315945,3620,3615,3625,3610,1778
|
|
20240816,104400,1392894415,3615,3615,3625,3615,1845
|
|
20240816,104300,1386223360,3615,3620,3620,3615,3012
|
|
20240816,104200,1375329605,3620,3615,3620,3615,136
|
|
20240816,104100,1374837800,3620,3620,3620,3620,2
|
|
20240816,104000,1374830560,3620,3620,3620,3620,1299
|
|
20240816,103900,1370128180,3620,3630,3630,3620,1340
|
|
20240816,103800,1365277350,3620,3620,3630,3620,560
|
|
20240816,103700,1363245440,3625,3630,3630,3625,68
|
|
20240816,103600,1362998805,3630,3630,3630,3630,1
|
|
20240816,103500,1362995175,3630,3635,3635,3620,681
|
|
20240816,103400,1360524100,3635,3625,3635,3625,1349
|
|
20240816,103300,1355631430,3625,3625,3625,3625,277
|
|
20240816,103200,1354627305,3615,3615,3620,3615,1020
|
|
20240816,103100,1350938070,3615,3615,3615,3615,2063
|
|
20240816,103000,1343480325,3615,3615,3615,3600,15017
|
|
20240816,102900,1289319000,3620,3620,3620,3610,1084
|
|
20240816,102800,1285401380,3625,3620,3630,3610,4959
|
|
20240816,102700,1267471385,3620,3635,3635,3620,6559
|
|
20240816,102600,1243700580,3635,3630,3635,3625,1399
|
|
20240816,102500,1238627685,3635,3635,3635,3635,1
|
|
20240816,102400,1238624050,3620,3620,3635,3620,507
|
|
20240816,102300,1236788650,3635,3635,3635,3625,1927
|
|
20240816,102200,1229802275,3635,3635,3635,3635,5392
|
|
20240816,102100,1210202355,3630,3625,3630,3620,1137
|
|
20240816,102000,1206075725,3625,3620,3635,3620,656
|
|
20240816,101900,1203699190,3630,3640,3645,3620,5405
|
|
20240816,101800,1184084730,3650,3650,3650,3635,2010
|
|
20240816,101700,1176777730,3640,3640,3650,3635,1129
|
|
20240816,101600,1172671250,3650,3645,3650,3640,6491
|
|
20240816,101500,1149028380,3650,3650,3650,3645,1618
|
|
20240816,101400,1143123280,3645,3655,3655,3645,188
|
|
20240816,101300,1142437915,3655,3650,3660,3645,1593
|
|
20240816,101200,1136615770,3660,3650,3660,3650,193
|
|
20240816,101100,1135911280,3650,3675,3675,3645,6301
|
|
20240816,101000,1112886870,3670,3660,3670,3655,1748
|
|
20240816,100900,1106495170,3670,3655,3670,3655,449
|
|
20240816,100800,1104853745,3670,3660,3675,3660,1312
|
|
20240816,100700,1100051185,3670,3690,3690,3660,19516
|
|
20240816,100600,1028433605,3675,3690,3690,3675,5252
|
|
20240816,100500,1009110310,3685,3680,3685,3680,875
|
|
20240816,100400,1005886130,3685,3680,3685,3680,616
|
|
20240816,100300,1003619220,3685,3685,3685,3685,1256
|
|
20240816,100200,998990860,3680,3675,3680,3675,2157
|
|
20240816,100100,991055970,3675,3675,3675,3670,1142
|
|
20240816,100000,986859125,3675,3675,3675,3670,275
|
|
20240816,095900,985848605,3675,3675,3675,3670,627
|
|
20240816,095800,983547375,3675,3675,3675,3675,168
|
|
20240816,095700,982929975,3675,3675,3680,3670,98
|
|
20240816,095600,982570090,3675,3675,3675,3675,100
|
|
20240816,095500,982202590,3680,3675,3680,3675,131
|
|
20240816,095400,981720535,3675,3680,3680,3675,357
|
|
20240816,095300,980408290,3680,3680,3690,3680,1887
|
|
20240816,095200,973463380,3680,3685,3690,3680,1070
|
|
20240816,095100,969520450,3690,3675,3690,3675,3566
|
|
20240816,095000,956375440,3675,3690,3690,3675,5362
|
|
20240816,094900,936668605,3690,3670,3695,3670,3388
|
|
20240816,094800,924191335,3670,3660,3670,3655,1909
|
|
20240816,094700,917201525,3655,3655,3655,3655,963
|
|
20240816,094600,913681760,3655,3650,3655,3650,444
|
|
20240816,094500,912061140,3650,3650,3655,3650,1303
|
|
20240816,094400,907303515,3650,3650,3650,3645,1513
|
|
20240816,094300,901781570,3650,3645,3650,3645,1371
|
|
20240816,094200,896781255,3645,3640,3645,3640,940
|
|
20240816,094100,893359645,3640,3640,3640,3640,168
|
|
20240816,094000,892748125,3640,3635,3640,3635,463
|
|
20240816,093900,891064620,3640,3635,3640,3635,655
|
|
20240816,093800,888683680,3630,3640,3645,3630,3263
|
|
20240816,093700,876814085,3640,3640,3640,3640,658
|
|
20240816,093600,874418965,3640,3640,3640,3635,581
|
|
20240816,093500,872306715,3640,3645,3650,3640,882
|
|
20240816,093400,869091090,3645,3625,3645,3625,8864
|
|
20240816,093300,836914435,3625,3610,3625,3610,1569
|
|
20240816,093200,831234550,3610,3610,3620,3610,2078
|
|
20240816,093100,823720420,3610,3625,3625,3610,5473
|
|
20240816,093000,803927170,3625,3620,3625,3620,1003
|
|
20240816,092900,800296055,3620,3625,3625,3620,2219
|
|
20240816,092800,792262515,3625,3625,3630,3615,6139
|
|
20240816,092700,770036470,3630,3625,3630,3625,2790
|
|
20240816,092600,759910680,3630,3625,3630,3625,2372
|
|
20240816,092500,751309535,3625,3630,3630,3620,4952
|
|
20240816,092400,733351280,3630,3660,3670,3630,22247
|
|
20240816,092300,652193060,3665,3670,3675,3665,1180
|
|
20240816,092200,647866335,3675,3670,3680,3670,4051
|
|
20240816,092100,632984275,3675,3690,3695,3675,1305
|
|
20240816,092000,628181595,3685,3700,3700,3685,4822
|
|
20240816,091900,610399830,3695,3700,3700,3695,2266
|
|
20240816,091800,602018340,3700,3700,3705,3700,4664
|
|
20240816,091700,584758995,3695,3660,3695,3660,5734
|
|
20240816,091600,563614785,3670,3675,3675,3670,920
|
|
20240816,091500,560236855,3670,3685,3690,3670,14484
|
|
20240816,091400,506894685,3695,3685,3695,3685,538
|
|
20240816,091300,504909940,3690,3690,3690,3685,546
|
|
20240816,091200,502895910,3685,3680,3695,3675,1639
|
|
20240816,091100,496850055,3695,3655,3695,3655,21316
|
|
20240816,091000,418606525,3670,3665,3670,3660,2750
|
|
20240816,090900,408524635,3665,3660,3665,3645,7004
|
|
20240816,090800,382912135,3665,3670,3670,3655,1603
|
|
20240816,090700,377046625,3670,3675,3675,3645,18451
|
|
20240816,090600,309568470,3675,3660,3675,3660,2850
|
|
20240816,090500,299120790,3660,3700,3700,3660,15198
|
|
20240816,090400,243294120,3700,3710,3710,3680,17342
|
|
20240816,090300,179203390,3705,3700,3710,3695,2817
|
|
20240816,090200,168779150,3695,3710,3715,3695,8200
|
|
20240816,090100,138431400,3710,3690,3715,3690,8478
|
|
20240816,090000,107095385,3685,3685,3690,3665,17399
|