739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,211600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,211500,5211958205,3740,3740,3740,3740,0
|
|
20240819,211400,5211958205,3740,3740,3740,3740,0
|
|
20240819,211300,5211958205,3740,3740,3740,3740,0
|
|
20240819,211200,5211958205,3740,3740,3740,3740,0
|
|
20240819,211100,5211958205,3740,3740,3740,3740,0
|
|
20240819,211000,5211958205,3740,3740,3740,3740,0
|
|
20240819,210900,5211958205,3740,3740,3740,3740,0
|
|
20240819,210800,5211958205,3740,3740,3740,3740,0
|
|
20240819,210700,5211958205,3740,3740,3740,3740,0
|
|
20240819,210600,5211958205,3740,3740,3740,3740,0
|
|
20240819,210500,5211958205,3740,3740,3740,3740,0
|
|
20240819,210400,5211958205,3740,3740,3740,3740,0
|
|
20240819,210300,5211958205,3740,3740,3740,3740,0
|
|
20240819,210200,5211958205,3740,3740,3740,3740,0
|
|
20240819,210100,5211958205,3740,3740,3740,3740,0
|
|
20240819,210000,5211958205,3740,3740,3740,3740,0
|
|
20240819,205900,5211958205,3740,3740,3740,3740,0
|
|
20240819,205800,5211958205,3740,3740,3740,3740,0
|
|
20240819,205700,5211958205,3740,3740,3740,3740,0
|
|
20240819,205600,5211958205,3740,3740,3740,3740,0
|
|
20240819,205500,5211958205,3740,3740,3740,3740,0
|
|
20240819,205400,5211958205,3740,3740,3740,3740,0
|
|
20240819,205300,5211958205,3740,3740,3740,3740,0
|
|
20240819,205200,5211958205,3740,3740,3740,3740,0
|
|
20240819,205100,5211958205,3740,3740,3740,3740,0
|
|
20240819,205000,5211958205,3740,3740,3740,3740,0
|
|
20240819,204900,5211958205,3740,3740,3740,3740,0
|
|
20240819,204800,5211958205,3740,3740,3740,3740,0
|
|
20240819,204700,5211958205,3740,3740,3740,3740,0
|
|
20240819,204600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,204500,5211958205,3740,3740,3740,3740,0
|
|
20240819,204400,5211958205,3740,3740,3740,3740,0
|
|
20240819,204300,5211958205,3740,3740,3740,3740,0
|
|
20240819,204200,5211958205,3740,3740,3740,3740,0
|
|
20240819,204100,5211958205,3740,3740,3740,3740,0
|
|
20240819,204000,5211958205,3740,3740,3740,3740,0
|
|
20240819,203900,5211958205,3740,3740,3740,3740,0
|
|
20240819,203800,5211958205,3740,3740,3740,3740,0
|
|
20240819,203700,5211958205,3740,3740,3740,3740,0
|
|
20240819,203600,5211958205,3740,3740,3740,3740,0
|
|
20240819,203500,5211958205,3740,3740,3740,3740,0
|
|
20240819,203400,5211958205,3740,3740,3740,3740,0
|
|
20240819,203300,5211958205,3740,3740,3740,3740,0
|
|
20240819,203200,5211958205,3740,3740,3740,3740,0
|
|
20240819,203100,5211958205,3740,3740,3740,3740,0
|
|
20240819,203000,5211958205,3740,3740,3740,3740,0
|
|
20240819,202900,5211958205,3740,3740,3740,3740,0
|
|
20240819,202800,5211958205,3740,3740,3740,3740,0
|
|
20240819,202700,5211958205,3740,3740,3740,3740,0
|
|
20240819,202600,5211958205,3740,3740,3740,3740,0
|
|
20240819,202500,5211958205,3740,3740,3740,3740,0
|
|
20240819,202400,5211958205,3740,3740,3740,3740,0
|
|
20240819,202300,5211958205,3740,3740,3740,3740,0
|
|
20240819,202200,5211958205,3740,3740,3740,3740,0
|
|
20240819,202100,5211958205,3740,3740,3740,3740,0
|
|
20240819,202000,5211958205,3740,3740,3740,3740,0
|
|
20240819,201900,5211958205,3740,3740,3740,3740,0
|
|
20240819,201800,5211958205,3740,3740,3740,3740,0
|
|
20240819,201700,5211958205,3740,3740,3740,3740,0
|
|
20240819,201600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,201500,5211958205,3740,3740,3740,3740,0
|
|
20240819,201400,5211958205,3740,3740,3740,3740,0
|
|
20240819,201300,5211958205,3740,3740,3740,3740,0
|
|
20240819,201200,5211958205,3740,3740,3740,3740,0
|
|
20240819,201100,5211958205,3740,3740,3740,3740,0
|
|
20240819,201000,5211958205,3740,3740,3740,3740,0
|
|
20240819,200900,5211958205,3740,3740,3740,3740,0
|
|
20240819,200800,5211958205,3740,3740,3740,3740,0
|
|
20240819,200700,5211958205,3740,3740,3740,3740,0
|
|
20240819,200600,5211958205,3740,3740,3740,3740,0
|
|
20240819,200500,5211958205,3740,3740,3740,3740,0
|
|
20240819,200400,5211958205,3740,3740,3740,3740,0
|
|
20240819,200300,5211958205,3740,3740,3740,3740,0
|
|
20240819,200200,5211958205,3740,3740,3740,3740,0
|
|
20240819,200100,5211958205,3740,3740,3740,3740,0
|
|
20240819,200000,5211958205,3740,3740,3740,3740,0
|
|
20240819,195900,5211958205,3740,3740,3740,3740,0
|
|
20240819,195800,5211958205,3740,3740,3740,3740,0
|
|
20240819,195700,5211958205,3740,3740,3740,3740,0
|
|
20240819,195600,5211958205,3740,3740,3740,3740,0
|
|
20240819,195500,5211958205,3740,3740,3740,3740,0
|
|
20240819,195400,5211958205,3740,3740,3740,3740,0
|
|
20240819,195300,5211958205,3740,3740,3740,3740,0
|
|
20240819,195200,5211958205,3740,3740,3740,3740,0
|
|
20240819,195100,5211958205,3740,3740,3740,3740,0
|
|
20240819,195000,5211958205,3740,3740,3740,3740,0
|
|
20240819,194900,5211958205,3740,3740,3740,3740,0
|
|
20240819,194800,5211958205,3740,3740,3740,3740,0
|
|
20240819,194700,5211958205,3740,3740,3740,3740,0
|
|
20240819,194600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,194500,5211958205,3740,3740,3740,3740,0
|
|
20240819,194400,5211958205,3740,3740,3740,3740,0
|
|
20240819,194300,5211958205,3740,3740,3740,3740,0
|
|
20240819,194200,5211958205,3740,3740,3740,3740,0
|
|
20240819,194100,5211958205,3740,3740,3740,3740,0
|
|
20240819,194000,5211958205,3740,3740,3740,3740,0
|
|
20240819,193900,5211958205,3740,3740,3740,3740,0
|
|
20240819,193800,5211958205,3740,3740,3740,3740,0
|
|
20240819,193700,5211958205,3740,3740,3740,3740,0
|
|
20240819,193600,5211958205,3740,3740,3740,3740,0
|
|
20240819,193500,5211958205,3740,3740,3740,3740,0
|
|
20240819,193400,5211958205,3740,3740,3740,3740,0
|
|
20240819,193300,5211958205,3740,3740,3740,3740,0
|
|
20240819,193200,5211958205,3740,3740,3740,3740,0
|
|
20240819,193100,5211958205,3740,3740,3740,3740,0
|
|
20240819,193000,5211958205,3740,3740,3740,3740,0
|
|
20240819,192900,5211958205,3740,3740,3740,3740,0
|
|
20240819,192800,5211958205,3740,3740,3740,3740,0
|
|
20240819,192700,5211958205,3740,3740,3740,3740,0
|
|
20240819,192600,5211958205,3740,3740,3740,3740,0
|
|
20240819,192500,5211958205,3740,3740,3740,3740,0
|
|
20240819,192400,5211958205,3740,3740,3740,3740,0
|
|
20240819,192300,5211958205,3740,3740,3740,3740,0
|
|
20240819,192200,5211958205,3740,3740,3740,3740,0
|
|
20240819,192100,5211958205,3740,3740,3740,3740,0
|
|
20240819,192000,5211958205,3740,3740,3740,3740,0
|
|
20240819,191900,5211958205,3740,3740,3740,3740,0
|
|
20240819,191800,5211958205,3740,3740,3740,3740,0
|
|
20240819,191700,5211958205,3740,3740,3740,3740,0
|
|
20240819,191600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,191500,5211958205,3740,3740,3740,3740,0
|
|
20240819,191400,5211958205,3740,3740,3740,3740,0
|
|
20240819,191300,5211958205,3740,3740,3740,3740,0
|
|
20240819,191200,5211958205,3740,3740,3740,3740,0
|
|
20240819,191100,5211958205,3740,3740,3740,3740,0
|
|
20240819,191000,5211958205,3740,3740,3740,3740,0
|
|
20240819,190900,5211958205,3740,3740,3740,3740,0
|
|
20240819,190800,5211958205,3740,3740,3740,3740,0
|
|
20240819,190700,5211958205,3740,3740,3740,3740,0
|
|
20240819,190600,5211958205,3740,3740,3740,3740,0
|
|
20240819,190500,5211958205,3740,3740,3740,3740,0
|
|
20240819,190400,5211958205,3740,3740,3740,3740,0
|
|
20240819,190300,5211958205,3740,3740,3740,3740,0
|
|
20240819,190200,5211958205,3740,3740,3740,3740,0
|
|
20240819,190100,5211958205,3740,3740,3740,3740,0
|
|
20240819,190000,5211958205,3740,3740,3740,3740,0
|
|
20240819,185900,5211958205,3740,3740,3740,3740,0
|
|
20240819,185800,5211958205,3740,3740,3740,3740,0
|
|
20240819,185700,5211958205,3740,3740,3740,3740,0
|
|
20240819,185600,5211958205,3740,3740,3740,3740,0
|
|
20240819,185500,5211958205,3740,3740,3740,3740,0
|
|
20240819,185400,5211958205,3740,3740,3740,3740,0
|
|
20240819,185300,5211958205,3740,3740,3740,3740,0
|
|
20240819,185200,5211958205,3740,3740,3740,3740,0
|
|
20240819,185100,5211958205,3740,3740,3740,3740,0
|
|
20240819,185000,5211958205,3740,3740,3740,3740,0
|
|
20240819,184900,5211958205,3740,3740,3740,3740,0
|
|
20240819,184800,5211958205,3740,3740,3740,3740,0
|
|
20240819,184700,5211958205,3740,3740,3740,3740,0
|
|
20240819,184600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,184500,5211958205,3740,3740,3740,3740,0
|
|
20240819,184400,5211958205,3740,3740,3740,3740,0
|
|
20240819,184300,5211958205,3740,3740,3740,3740,0
|
|
20240819,184200,5211958205,3740,3740,3740,3740,0
|
|
20240819,184100,5211958205,3740,3740,3740,3740,0
|
|
20240819,184000,5211958205,3740,3740,3740,3740,0
|
|
20240819,183900,5211958205,3740,3740,3740,3740,0
|
|
20240819,183800,5211958205,3740,3740,3740,3740,0
|
|
20240819,183700,5211958205,3740,3740,3740,3740,0
|
|
20240819,183600,5211958205,3740,3740,3740,3740,0
|
|
20240819,183500,5211958205,3740,3740,3740,3740,0
|
|
20240819,183400,5211958205,3740,3740,3740,3740,0
|
|
20240819,183300,5211958205,3740,3740,3740,3740,0
|
|
20240819,183200,5211958205,3740,3740,3740,3740,0
|
|
20240819,183100,5211958205,3740,3740,3740,3740,0
|
|
20240819,183000,5211958205,3740,3740,3740,3740,0
|
|
20240819,182900,5211958205,3740,3740,3740,3740,0
|
|
20240819,182800,5211958205,3740,3740,3740,3740,0
|
|
20240819,182700,5211958205,3740,3740,3740,3740,0
|
|
20240819,182600,5211958205,3740,3740,3740,3740,0
|
|
20240819,182500,5211958205,3740,3740,3740,3740,0
|
|
20240819,182400,5211958205,3740,3740,3740,3740,0
|
|
20240819,182300,5211958205,3740,3740,3740,3740,0
|
|
20240819,182200,5211958205,3740,3740,3740,3740,0
|
|
20240819,182100,5211958205,3740,3740,3740,3740,0
|
|
20240819,182000,5211958205,3740,3740,3740,3740,0
|
|
20240819,181900,5211958205,3740,3740,3740,3740,0
|
|
20240819,181800,5211958205,3740,3740,3740,3740,0
|
|
20240819,181700,5211958205,3740,3740,3740,3740,0
|
|
20240819,181600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,181500,5211958205,3740,3740,3740,3740,0
|
|
20240819,181400,5211958205,3740,3740,3740,3740,0
|
|
20240819,181300,5211958205,3740,3740,3740,3740,0
|
|
20240819,181200,5211958205,3740,3740,3740,3740,0
|
|
20240819,181100,5211958205,3740,3740,3740,3740,0
|
|
20240819,181000,5211958205,3740,3740,3740,3740,0
|
|
20240819,180900,5211958205,3740,3740,3740,3740,0
|
|
20240819,180800,5211958205,3740,3740,3740,3740,0
|
|
20240819,180700,5211958205,3740,3740,3740,3740,0
|
|
20240819,180600,5211958205,3740,3740,3740,3740,0
|
|
20240819,180500,5211958205,3740,3740,3740,3740,0
|
|
20240819,180400,5211958205,3740,3740,3740,3740,0
|
|
20240819,180300,5211958205,3740,3740,3740,3740,0
|
|
20240819,180200,5211958205,3740,3740,3740,3740,0
|
|
20240819,180100,5211958205,3740,3740,3740,3740,0
|
|
20240819,180000,5211958205,3740,3740,3740,3740,0
|
|
20240819,175900,5211958205,3740,3740,3740,3740,0
|
|
20240819,175800,5211958205,3740,3740,3740,3740,0
|
|
20240819,175700,5211958205,3740,3740,3740,3740,0
|
|
20240819,175600,5211958205,3740,3740,3740,3740,0
|
|
20240819,175500,5211958205,3740,3740,3740,3740,0
|
|
20240819,175400,5211958205,3740,3740,3740,3740,0
|
|
20240819,175300,5211958205,3740,3740,3740,3740,0
|
|
20240819,175200,5211958205,3740,3740,3740,3740,0
|
|
20240819,175100,5211958205,3740,3740,3740,3740,0
|
|
20240819,175000,5211958205,3740,3740,3740,3740,0
|
|
20240819,174900,5211958205,3740,3740,3740,3740,0
|
|
20240819,174800,5211958205,3740,3740,3740,3740,0
|
|
20240819,174700,5211958205,3740,3740,3740,3740,0
|
|
20240819,174600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,174500,5211958205,3740,3740,3740,3740,0
|
|
20240819,174400,5211958205,3740,3740,3740,3740,0
|
|
20240819,174300,5211958205,3740,3740,3740,3740,0
|
|
20240819,174200,5211958205,3740,3740,3740,3740,0
|
|
20240819,174100,5211958205,3740,3740,3740,3740,0
|
|
20240819,174000,5211958205,3740,3740,3740,3740,0
|
|
20240819,173900,5211958205,3740,3740,3740,3740,0
|
|
20240819,173800,5211958205,3740,3740,3740,3740,0
|
|
20240819,173700,5211958205,3740,3740,3740,3740,0
|
|
20240819,173600,5211958205,3740,3740,3740,3740,0
|
|
20240819,173500,5211958205,3740,3740,3740,3740,0
|
|
20240819,173400,5211958205,3740,3740,3740,3740,0
|
|
20240819,173300,5211958205,3740,3740,3740,3740,0
|
|
20240819,173200,5211958205,3740,3740,3740,3740,0
|
|
20240819,173100,5211958205,3740,3740,3740,3740,0
|
|
20240819,173000,5211958205,3740,3740,3740,3740,0
|
|
20240819,172900,5211958205,3740,3740,3740,3740,0
|
|
20240819,172800,5211958205,3740,3740,3740,3740,0
|
|
20240819,172700,5211958205,3740,3740,3740,3740,0
|
|
20240819,172600,5211958205,3740,3740,3740,3740,0
|
|
20240819,172500,5211958205,3740,3740,3740,3740,0
|
|
20240819,172400,5211958205,3740,3740,3740,3740,0
|
|
20240819,172300,5211958205,3740,3740,3740,3740,0
|
|
20240819,172200,5211958205,3740,3740,3740,3740,0
|
|
20240819,172100,5211958205,3740,3740,3740,3740,0
|
|
20240819,172000,5211958205,3740,3740,3740,3740,0
|
|
20240819,171900,5211958205,3740,3740,3740,3740,0
|
|
20240819,171800,5211958205,3740,3740,3740,3740,0
|
|
20240819,171700,5211958205,3740,3740,3740,3740,0
|
|
20240819,171600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,171500,5211958205,3740,3740,3740,3740,0
|
|
20240819,171400,5211958205,3740,3740,3740,3740,0
|
|
20240819,171300,5211958205,3740,3740,3740,3740,0
|
|
20240819,171200,5211958205,3740,3740,3740,3740,0
|
|
20240819,171100,5211958205,3740,3740,3740,3740,0
|
|
20240819,171000,5211958205,3740,3740,3740,3740,0
|
|
20240819,170900,5211958205,3740,3740,3740,3740,0
|
|
20240819,170800,5211958205,3740,3740,3740,3740,0
|
|
20240819,170700,5211958205,3740,3740,3740,3740,0
|
|
20240819,170600,5211958205,3740,3740,3740,3740,0
|
|
20240819,170500,5211958205,3740,3740,3740,3740,0
|
|
20240819,170400,5211958205,3740,3740,3740,3740,0
|
|
20240819,170300,5211958205,3740,3740,3740,3740,0
|
|
20240819,170200,5211958205,3740,3740,3740,3740,0
|
|
20240819,170100,5211958205,3740,3740,3740,3740,0
|
|
20240819,170000,5211958205,3740,3740,3740,3740,0
|
|
20240819,165900,5211958205,3740,3740,3740,3740,0
|
|
20240819,165800,5211958205,3740,3740,3740,3740,0
|
|
20240819,165700,5211958205,3740,3740,3740,3740,0
|
|
20240819,165600,5211958205,3740,3740,3740,3740,0
|
|
20240819,165500,5211958205,3740,3740,3740,3740,0
|
|
20240819,165400,5211958205,3740,3740,3740,3740,0
|
|
20240819,165300,5211958205,3740,3740,3740,3740,0
|
|
20240819,165200,5211958205,3740,3740,3740,3740,0
|
|
20240819,165100,5211958205,3740,3740,3740,3740,0
|
|
20240819,165000,5211958205,3740,3740,3740,3740,0
|
|
20240819,164900,5211958205,3740,3740,3740,3740,0
|
|
20240819,164800,5211958205,3740,3740,3740,3740,0
|
|
20240819,164700,5211958205,3740,3740,3740,3740,0
|
|
20240819,164600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,164500,5211958205,3740,3740,3740,3740,0
|
|
20240819,164400,5211958205,3740,3740,3740,3740,0
|
|
20240819,164300,5211958205,3740,3740,3740,3740,0
|
|
20240819,164200,5211958205,3740,3740,3740,3740,0
|
|
20240819,164100,5211958205,3740,3740,3740,3740,0
|
|
20240819,164000,5211958205,3740,3740,3740,3740,0
|
|
20240819,163900,5211958205,3740,3740,3740,3740,0
|
|
20240819,163800,5211958205,3740,3740,3740,3740,0
|
|
20240819,163700,5211958205,3740,3740,3740,3740,0
|
|
20240819,163600,5211958205,3740,3740,3740,3740,0
|
|
20240819,163500,5211958205,3740,3740,3740,3740,0
|
|
20240819,163400,5211958205,3740,3740,3740,3740,0
|
|
20240819,163300,5211958205,3740,3740,3740,3740,0
|
|
20240819,163200,5211958205,3740,3740,3740,3740,0
|
|
20240819,163100,5211958205,3740,3740,3740,3740,0
|
|
20240819,163000,5211958205,3740,3740,3740,3740,0
|
|
20240819,162900,5211958205,3740,3740,3740,3740,0
|
|
20240819,162800,5211958205,3740,3740,3740,3740,0
|
|
20240819,162700,5211958205,3740,3740,3740,3740,0
|
|
20240819,162600,5211958205,3740,3740,3740,3740,0
|
|
20240819,162500,5211958205,3740,3740,3740,3740,0
|
|
20240819,162400,5211958205,3740,3740,3740,3740,0
|
|
20240819,162300,5211958205,3740,3740,3740,3740,0
|
|
20240819,162200,5211958205,3740,3740,3740,3740,0
|
|
20240819,162100,5211958205,3740,3740,3740,3740,0
|
|
20240819,162000,5211958205,3740,3740,3740,3740,0
|
|
20240819,161900,5211958205,3740,3740,3740,3740,0
|
|
20240819,161800,5211958205,3740,3740,3740,3740,0
|
|
20240819,161700,5211958205,3740,3740,3740,3740,0
|
|
20240819,161600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,161500,5211958205,3740,3740,3740,3740,0
|
|
20240819,161400,5211958205,3740,3740,3740,3740,0
|
|
20240819,161300,5211958205,3740,3740,3740,3740,0
|
|
20240819,161200,5211958205,3740,3740,3740,3740,0
|
|
20240819,161100,5211958205,3740,3740,3740,3740,0
|
|
20240819,161000,5211958205,3740,3740,3740,3740,0
|
|
20240819,160900,5211958205,3740,3740,3740,3740,0
|
|
20240819,160800,5211958205,3740,3740,3740,3740,0
|
|
20240819,160700,5211958205,3740,3740,3740,3740,0
|
|
20240819,160600,5211958205,3740,3740,3740,3740,0
|
|
20240819,160500,5211958205,3740,3740,3740,3740,0
|
|
20240819,160400,5211958205,3740,3740,3740,3740,0
|
|
20240819,160300,5211958205,3740,3740,3740,3740,0
|
|
20240819,160200,5211958205,3740,3740,3740,3740,0
|
|
20240819,160100,5211958205,3740,3740,3740,3740,0
|
|
20240819,160000,5211958205,3740,3740,3740,3740,0
|
|
20240819,155900,5211958205,3740,3740,3740,3740,0
|
|
20240819,155800,5211958205,3740,3740,3740,3740,0
|
|
20240819,155700,5211958205,3740,3740,3740,3740,0
|
|
20240819,155600,5211958205,3740,3740,3740,3740,0
|
|
20240819,155500,5211958205,3740,3740,3740,3740,0
|
|
20240819,155400,5211958205,3740,3740,3740,3740,0
|
|
20240819,155300,5211958205,3740,3740,3740,3740,0
|
|
20240819,155200,5211958205,3740,3740,3740,3740,0
|
|
20240819,155100,5211958205,3740,3740,3740,3740,0
|
|
20240819,155000,5211958205,3740,3740,3740,3740,0
|
|
20240819,154900,5211958205,3740,3740,3740,3740,0
|
|
20240819,154800,5211958205,3740,3740,3740,3740,0
|
|
20240819,154700,5211958205,3740,3740,3740,3740,0
|
|
20240819,154600,5211958205,3740,3740,3740,3740,11086
|
|
20240819,154500,5211958205,3740,3740,3740,3740,0
|
|
20240819,154400,5211958205,3740,3740,3740,3740,0
|
|
20240819,154300,5211958205,3740,3740,3740,3740,0
|
|
20240819,154200,5211958205,3740,3740,3740,3740,0
|
|
20240819,154100,5211958205,3740,3740,3740,3740,0
|
|
20240819,154000,5211958205,3740,3740,3740,3740,0
|
|
20240819,153900,5211958205,3740,3740,3740,3740,0
|
|
20240819,153800,5211958205,3740,3740,3740,3740,0
|
|
20240819,153700,5211958205,3740,3740,3740,3740,0
|
|
20240819,153600,5211958205,3740,3740,3740,3740,0
|
|
20240819,153500,5211958205,3740,3740,3740,3740,0
|
|
20240819,153400,5211958205,3740,3740,3740,3740,0
|
|
20240819,153300,5211958205,3740,3740,3740,3740,0
|
|
20240819,153200,5211958205,3740,3740,3740,3740,0
|
|
20240819,153100,5211958205,3740,3740,3740,3740,0
|
|
20240819,153000,5211958205,3740,3740,3740,3740,11086
|
|
20240819,152900,5170496565,3710,3710,3710,3710,0
|
|
20240819,152800,5170496565,3710,3710,3710,3710,0
|
|
20240819,152700,5170496565,3710,3710,3710,3710,0
|
|
20240819,152600,5170496565,3710,3710,3710,3710,0
|
|
20240819,152500,5170496565,3710,3710,3710,3710,0
|
|
20240819,152400,5170496565,3710,3710,3710,3710,0
|
|
20240819,152300,5170496565,3710,3710,3710,3710,0
|
|
20240819,152200,5170496565,3710,3710,3710,3710,0
|
|
20240819,152100,5170496565,3710,3710,3710,3710,0
|
|
20240819,152000,5170496565,3710,3710,3710,3710,0
|
|
20240819,151900,5170496565,3710,3705,3710,3700,6475
|
|
20240819,151800,5146505465,3705,3710,3710,3700,4821
|
|
20240819,151700,5128652340,3710,3715,3715,3705,6415
|
|
20240819,151600,5104878790,3710,3700,3710,3700,1653
|
|
20240819,151500,5098751990,3705,3705,3710,3700,2701
|
|
20240819,151400,5088747430,3705,3705,3705,3705,206
|
|
20240819,151300,5087984200,3705,3705,3705,3705,2450
|
|
20240819,151200,5078906950,3705,3710,3710,3705,1276
|
|
20240819,151100,5074178595,3710,3710,3715,3710,7381
|
|
20240819,151000,5046795080,3710,3700,3710,3700,4516
|
|
20240819,150900,5030068380,3700,3710,3710,3700,2630
|
|
20240819,150800,5020323580,3710,3705,3710,3705,3314
|
|
20240819,150700,5008029150,3710,3720,3720,3705,9641
|
|
20240819,150600,4972244875,3720,3720,3720,3720,352
|
|
20240819,150500,4970935435,3720,3725,3725,3720,2029
|
|
20240819,150400,4963386515,3725,3720,3730,3720,914
|
|
20240819,150300,4959981965,3720,3725,3725,3720,2524
|
|
20240819,150200,4950587565,3725,3730,3730,3725,2148
|
|
20240819,150100,4942586165,3730,3725,3735,3725,1576
|
|
20240819,150000,4936715455,3725,3735,3735,3725,1446
|
|
20240819,145900,4931323130,3735,3730,3735,3730,165
|
|
20240819,145800,4930707670,3730,3735,3735,3730,449
|
|
20240819,145700,4929032875,3730,3730,3740,3730,699
|
|
20240819,145600,4926425470,3740,3740,3740,3725,1135
|
|
20240819,145500,4922197145,3725,3740,3745,3725,263
|
|
20240819,145400,4921215470,3740,3735,3740,3725,643
|
|
20240819,145300,4918815965,3735,3730,3735,3730,2078
|
|
20240819,145200,4911065010,3740,3740,3740,3735,666
|
|
20240819,145100,4908576150,3745,3740,3745,3735,845
|
|
20240819,145000,4905417180,3735,3730,3740,3730,791
|
|
20240819,144900,4902465610,3730,3725,3730,3720,3258
|
|
20240819,144800,4890344380,3725,3725,3730,3725,345
|
|
20240819,144700,4889059245,3725,3730,3730,3725,925
|
|
20240819,144600,4885613300,3725,3725,3725,3725,415
|
|
20240819,144500,4884067425,3725,3725,3725,3725,131
|
|
20240819,144400,4883579450,3725,3725,3725,3725,161
|
|
20240819,144300,4882979725,3725,3725,3725,3725,7
|
|
20240819,144200,4882953650,3715,3715,3715,3715,103
|
|
20240819,144100,4882571005,3725,3710,3725,3710,647
|
|
20240819,144000,4880164800,3710,3715,3715,3710,991
|
|
20240819,143900,4876484585,3715,3715,3715,3710,2044
|
|
20240819,143800,4868899120,3715,3710,3715,3710,29
|
|
20240819,143700,4868791390,3710,3725,3735,3710,1387
|
|
20240819,143600,4863640515,3730,3720,3735,3715,3208
|
|
20240819,143500,4851716610,3715,3730,3730,3715,2
|
|
20240819,143400,4851709165,3720,3735,3735,3715,3057
|
|
20240819,143300,4840342740,3720,3725,3745,3720,1824
|
|
20240819,143200,4833545275,3720,3720,3720,3720,731
|
|
20240819,143100,4830825955,3720,3730,3735,3720,3324
|
|
20240819,143000,4818447060,3730,3740,3740,3725,557
|
|
20240819,142900,4816369435,3740,3730,3740,3730,1990
|
|
20240819,142800,4808946625,3735,3755,3755,3735,1284
|
|
20240819,142700,4804147455,3755,3755,3755,3745,947
|
|
20240819,142600,4800600910,3750,3755,3755,3750,966
|
|
20240819,142500,4796978405,3755,3760,3760,3755,1140
|
|
20240819,142400,4792692270,3755,3750,3760,3750,1826
|
|
20240819,142300,4785837015,3755,3750,3755,3750,2554
|
|
20240819,142200,4776259510,3750,3745,3750,3745,203
|
|
20240819,142100,4775499075,3745,3745,3745,3745,1105
|
|
20240819,142000,4771360850,3745,3740,3745,3740,1556
|
|
20240819,141900,4765541295,3740,3740,3740,3740,200
|
|
20240819,141800,4764793295,3740,3740,3740,3735,135
|
|
20240819,141700,4764288895,3735,3735,3735,3735,62
|
|
20240819,141600,4764057325,3735,3735,3740,3730,602
|
|
20240819,141500,4761808050,3735,3735,3735,3730,1610
|
|
20240819,141400,4755794755,3735,3745,3745,3735,3463
|
|
20240819,141300,4742847910,3745,3745,3755,3745,381
|
|
20240819,141200,4741420850,3745,3750,3755,3745,4269
|
|
20240819,141100,4725426305,3750,3760,3760,3750,662
|
|
20240819,141000,4722943705,3760,3760,3760,3760,1
|
|
20240819,140900,4722939945,3750,3765,3765,3750,30
|
|
20240819,140800,4722827365,3765,3750,3765,3750,6373
|
|
20240819,140700,4698839090,3755,3770,3770,3750,7481
|
|
20240819,140600,4670691620,3770,3770,3775,3770,6426
|
|
20240819,140500,4646455595,3770,3770,3775,3765,4633
|
|
20240819,140400,4628992440,3770,3745,3770,3745,10954
|
|
20240819,140300,4587841805,3745,3745,3745,3740,1185
|
|
20240819,140200,4583405560,3750,3750,3750,3750,232
|
|
20240819,140100,4582535560,3750,3745,3750,3745,558
|
|
20240819,140000,4580445325,3745,3740,3745,3735,921
|
|
20240819,135900,4576998235,3735,3735,3735,3735,121
|
|
20240819,135800,4576546300,3735,3740,3740,3735,4075
|
|
20240819,135700,4561313290,3745,3750,3750,3745,886
|
|
20240819,135600,4557993020,3745,3750,3750,3745,4450
|
|
20240819,135500,4541322230,3755,3755,3755,3755,30
|
|
20240819,135400,4541209580,3755,3745,3755,3745,700
|
|
20240819,135300,4538587805,3745,3745,3745,3745,274
|
|
20240819,135200,4537561675,3740,3740,3740,3740,329
|
|
20240819,135100,4536331215,3745,3750,3750,3745,1419
|
|
20240819,135000,4531011235,3755,3755,3755,3755,143
|
|
20240819,134900,4530474270,3755,3755,3755,3755,28
|
|
20240819,134800,4530369130,3755,3755,3755,3750,679
|
|
20240819,134700,4527819535,3755,3750,3755,3750,1197
|
|
20240819,134600,4523330205,3750,3750,3750,3750,3451
|
|
20240819,134500,4510388955,3750,3750,3755,3740,2439
|
|
20240819,134400,4501246255,3750,3740,3755,3735,6283
|
|
20240819,134300,4477701165,3740,3735,3740,3735,227
|
|
20240819,134200,4476853315,3730,3730,3730,3730,140
|
|
20240819,134100,4476331115,3725,3730,3730,3725,104
|
|
20240819,134000,4475943215,3725,3730,3730,3725,905
|
|
20240819,133900,4472568865,3730,3735,3735,3730,620
|
|
20240819,133800,4470256260,3735,3735,3735,3735,178
|
|
20240819,133700,4469591430,3740,3735,3740,3735,210
|
|
20240819,133600,4468806530,3740,3740,3740,3740,113
|
|
20240819,133500,4468383910,3730,3730,3740,3730,1589
|
|
20240819,133400,4462456930,3730,3730,3730,3730,28
|
|
20240819,133300,4462352490,3730,3745,3745,3730,1356
|
|
20240819,133200,4457285950,3745,3740,3745,3740,5804
|
|
20240819,133100,4435566750,3740,3735,3740,3735,2527
|
|
20240819,133000,4426121840,3735,3725,3735,3725,2048
|
|
20240819,132900,4418486955,3725,3725,3725,3725,325
|
|
20240819,132800,4417276330,3725,3725,3725,3725,120
|
|
20240819,132700,4416829330,3725,3725,3725,3725,523
|
|
20240819,132600,4414881155,3725,3725,3725,3725,5
|
|
20240819,132500,4414862530,3725,3725,3725,3725,510
|
|
20240819,132400,4412962780,3725,3725,3725,3725,12
|
|
20240819,132300,4412918080,3725,3725,3725,3725,50
|
|
20240819,132200,4412731830,3725,3720,3725,3720,589
|
|
20240819,132100,4410540080,3725,3725,3725,3725,300
|
|
20240819,132000,4409422580,3725,3725,3725,3725,315
|
|
20240819,131900,4408249205,3725,3710,3725,3710,1794
|
|
20240819,131800,4401585140,3710,3710,3710,3710,66
|
|
20240819,131700,4401340280,3715,3705,3715,3705,709
|
|
20240819,131600,4398711025,3705,3705,3705,3705,566
|
|
20240819,131500,4396613995,3705,3710,3710,3705,296
|
|
20240819,131400,4395517300,3710,3710,3710,3710,505
|
|
20240819,131300,4393643750,3700,3710,3710,3700,4
|
|
20240819,131200,4393628920,3710,3700,3710,3700,494
|
|
20240819,131100,4391800160,3700,3700,3705,3700,653
|
|
20240819,131000,4389382460,3700,3695,3700,3695,10
|
|
20240819,130900,4389345465,3700,3690,3705,3685,2722
|
|
20240819,130800,4379285860,3700,3700,3700,3700,441
|
|
20240819,130700,4377654160,3700,3700,3700,3700,10
|
|
20240819,130600,4377617160,3685,3690,3690,3685,130
|
|
20240819,130500,4377137610,3690,3685,3690,3685,638
|
|
20240819,130400,4374786530,3690,3685,3690,3680,1786
|
|
20240819,130300,4368213855,3685,3700,3700,3685,944
|
|
20240819,130200,4364733695,3690,3690,3690,3690,49
|
|
20240819,130100,4364552885,3690,3685,3690,3675,4361
|
|
20240819,130000,4348493465,3685,3690,3690,3685,1161
|
|
20240819,125900,4344211880,3690,3690,3695,3685,617
|
|
20240819,125800,4341935150,3690,3700,3705,3690,13303
|
|
20240819,125700,4292750365,3705,3705,3705,3705,189
|
|
20240819,125600,4292050120,3705,3705,3705,3705,2035
|
|
20240819,125500,4284510445,3700,3705,3705,3700,7710
|
|
20240819,125400,4255958870,3705,3710,3715,3705,45
|
|
20240819,125300,4255792050,3705,3710,3715,3705,2341
|
|
20240819,125200,4247114960,3715,3710,3715,3710,2440
|
|
20240819,125100,4238055260,3710,3720,3720,3710,674
|
|
20240819,125000,4235554610,3720,3720,3720,3720,0
|
|
20240819,124900,4235554610,3720,3710,3720,3710,102
|
|
20240819,124800,4235176180,3710,3715,3715,3710,2932
|
|
20240819,124700,4224288030,3715,3715,3715,3710,4092
|
|
20240819,124600,4209091890,3715,3715,3715,3715,830
|
|
20240819,124500,4206008440,3710,3715,3715,3710,1929
|
|
20240819,124400,4198850320,3715,3715,3715,3710,5927
|
|
20240819,124300,4176839130,3715,3720,3720,3715,2756
|
|
20240819,124200,4166600090,3720,3720,3720,3720,545
|
|
20240819,124100,4164572690,3720,3720,3720,3720,3428
|
|
20240819,124000,4151820530,3725,3730,3730,3725,3756
|
|
20240819,123900,4137829180,3730,3730,3730,3730,704
|
|
20240819,123800,4135203260,3730,3730,3730,3730,1321
|
|
20240819,123700,4130275930,3730,3735,3735,3730,550
|
|
20240819,123600,4128224180,3735,3735,3735,3735,257
|
|
20240819,123500,4127264285,3730,3735,3735,3730,61
|
|
20240819,123400,4127036460,3730,3735,3735,3730,3065
|
|
20240819,123300,4115589005,3730,3730,3730,3730,254
|
|
20240819,123200,4114641585,3730,3730,3730,3730,270
|
|
20240819,123100,4113634485,3730,3730,3730,3730,81
|
|
20240819,123000,4113332355,3730,3730,3730,3730,1000
|
|
20240819,122900,4109602355,3730,3730,3730,3730,1207
|
|
20240819,122800,4105100245,3730,3730,3730,3730,125
|
|
20240819,122700,4104633995,3725,3730,3730,3725,1876
|
|
20240819,122600,4097643695,3730,3725,3730,3725,796
|
|
20240819,122500,4094678495,3725,3725,3725,3725,0
|
|
20240819,122400,4094678495,3725,3730,3730,3725,1308
|
|
20240819,122300,4089801190,3730,3730,3730,3730,2000
|
|
20240819,122200,4082341190,3720,3725,3730,3720,8188
|
|
20240819,122100,4051852945,3730,3730,3730,3730,1687
|
|
20240819,122000,4045560435,3730,3735,3735,3730,19
|
|
20240819,121900,4045489535,3735,3740,3740,3735,41
|
|
20240819,121800,4045336245,3750,3745,3750,3745,5023
|
|
20240819,121700,4026525095,3730,3730,3730,3730,505
|
|
20240819,121600,4024641445,3730,3730,3730,3730,308
|
|
20240819,121500,4023492605,3730,3730,3730,3725,1678
|
|
20240819,121400,4017237240,3730,3730,3730,3730,966
|
|
20240819,121300,4013634060,3730,3740,3745,3730,17631
|
|
20240819,121200,3947799525,3740,3740,3740,3740,2490
|
|
20240819,121100,3938486925,3740,3740,3740,3740,1000
|
|
20240819,121000,3934746925,3740,3745,3745,3740,368
|
|
20240819,120900,3933369935,3740,3740,3740,3740,160
|
|
20240819,120800,3932771535,3740,3745,3745,3740,696
|
|
20240819,120700,3930168140,3745,3745,3745,3745,278
|
|
20240819,120600,3929127030,3745,3740,3745,3740,104
|
|
20240819,120500,3928737610,3745,3740,3745,3740,811
|
|
20240819,120400,3925704415,3745,3745,3745,3745,262
|
|
20240819,120300,3924723225,3745,3750,3750,3745,719
|
|
20240819,120200,3922030565,3745,3745,3745,3745,664
|
|
20240819,120100,3919543885,3745,3745,3745,3740,261
|
|
20240819,120000,3918566445,3750,3750,3750,3750,6
|
|
20240819,115900,3918543945,3750,3740,3750,3740,944
|
|
20240819,115800,3915012385,3740,3745,3745,3740,979
|
|
20240819,115700,3911346230,3745,3750,3750,3740,2332
|
|
20240819,115600,3902615185,3750,3750,3750,3750,1
|
|
20240819,115500,3902611435,3750,3740,3750,3740,1337
|
|
20240819,115400,3897604940,3740,3745,3745,3740,3268
|
|
20240819,115300,3885373105,3745,3745,3745,3745,2561
|
|
20240819,115200,3875782160,3750,3745,3750,3745,1264
|
|
20240819,115100,3871047285,3745,3755,3760,3745,2911
|
|
20240819,115000,3860131540,3755,3755,3755,3755,0
|
|
20240819,114900,3860131540,3755,3755,3755,3755,230
|
|
20240819,114800,3859267890,3755,3755,3755,3755,20
|
|
20240819,114700,3859192790,3745,3760,3765,3745,1272
|
|
20240819,114600,3854421820,3760,3750,3760,3750,1232
|
|
20240819,114500,3849800640,3750,3745,3750,3745,2890
|
|
20240819,114400,3838964050,3750,3755,3765,3745,13938
|
|
20240819,114300,3786692780,3765,3770,3770,3755,1823
|
|
20240819,114200,3779832305,3770,3770,3770,3770,2
|
|
20240819,114100,3779824765,3755,3755,3755,3755,1082
|
|
20240819,114000,3775761855,3755,3770,3770,3755,545
|
|
20240819,113900,3773714410,3770,3770,3775,3755,6812
|
|
20240819,113800,3748105200,3770,3770,3770,3770,0
|
|
20240819,113700,3748105200,3770,3765,3770,3765,674
|
|
20240819,113600,3745567350,3775,3765,3785,3755,649
|
|
20240819,113500,3743128005,3765,3765,3765,3765,360
|
|
20240819,113400,3741772605,3765,3760,3765,3755,1364
|
|
20240819,113300,3736648915,3765,3780,3780,3755,3830
|
|
20240819,113200,3722244670,3770,3770,3770,3770,0
|
|
20240819,113100,3722244670,3770,3775,3775,3770,121
|
|
20240819,113000,3721788495,3775,3775,3785,3775,467
|
|
20240819,112900,3720023200,3785,3780,3785,3780,4
|
|
20240819,112800,3720008070,3790,3775,3800,3775,1016
|
|
20240819,112700,3716154605,3785,3760,3800,3760,7345
|
|
20240819,112600,3688419605,3760,3755,3760,3755,1305
|
|
20240819,112500,3683515570,3760,3760,3760,3760,911
|
|
20240819,112400,3680090210,3760,3760,3760,3760,573
|
|
20240819,112300,3677935730,3775,3770,3775,3760,4028
|
|
20240819,112200,3662774730,3770,3765,3770,3765,789
|
|
20240819,112100,3659800500,3765,3765,3765,3765,3
|
|
20240819,112000,3659789205,3770,3765,3770,3760,361
|
|
20240819,111900,3658430645,3760,3760,3760,3760,748
|
|
20240819,111800,3655618165,3760,3760,3770,3755,2183
|
|
20240819,111700,3647416770,3760,3765,3765,3760,1926
|
|
20240819,111600,3640173945,3765,3770,3770,3765,743
|
|
20240819,111500,3637373525,3770,3770,3780,3770,870
|
|
20240819,111400,3634085545,3770,3770,3770,3765,312
|
|
20240819,111300,3632909310,3760,3765,3765,3760,950
|
|
20240819,111200,3629336325,3765,3765,3770,3760,1631
|
|
20240819,111100,3623195985,3765,3765,3770,3765,1329
|
|
20240819,111000,3618188300,3770,3790,3790,3770,5470
|
|
20240819,110900,3597514955,3790,3790,3790,3785,12
|
|
20240819,110800,3597469520,3790,3785,3810,3775,3666
|
|
20240819,110700,3583558810,3785,3785,3785,3775,7
|
|
20240819,110600,3583532335,3775,3775,3775,3775,383
|
|
20240819,110500,3582086510,3775,3765,3775,3765,1716
|
|
20240819,110400,3575615710,3765,3770,3770,3760,5316
|
|
20240819,110300,3555604280,3770,3780,3780,3770,6075
|
|
20240819,110200,3532693435,3780,3785,3785,3775,5715
|
|
20240819,110100,3511105300,3780,3790,3790,3775,5201
|
|
20240819,110000,3491443850,3795,3790,3795,3790,229
|
|
20240819,105900,3490575935,3795,3795,3795,3785,118
|
|
20240819,105800,3490128395,3795,3785,3795,3785,535
|
|
20240819,105700,3488100080,3785,3785,3795,3780,8325
|
|
20240819,105600,3456599750,3785,3790,3795,3785,9885
|
|
20240819,105500,3419144015,3790,3805,3805,3790,2440
|
|
20240819,105400,3409887265,3805,3805,3805,3790,5783
|
|
20240819,105300,3387917090,3805,3810,3810,3795,1484
|
|
20240819,105200,3382282065,3805,3800,3810,3790,1665
|
|
20240819,105100,3375948335,3800,3805,3805,3790,1858
|
|
20240819,105000,3368892180,3805,3805,3810,3790,2727
|
|
20240819,104900,3358537300,3810,3795,3810,3790,6443
|
|
20240819,104800,3334099025,3795,3805,3810,3795,6874
|
|
20240819,104700,3307956850,3800,3805,3835,3800,17121
|
|
20240819,104600,3242754665,3805,3855,3860,3795,48545
|
|
20240819,104500,3057016565,3855,3800,3890,3800,117167
|
|
20240819,104400,2606055235,3800,3780,3805,3780,10982
|
|
20240819,104300,2564341645,3785,3785,3785,3785,412
|
|
20240819,104200,2562782225,3785,3780,3785,3775,1460
|
|
20240819,104100,2557268190,3780,3775,3780,3775,3660
|
|
20240819,104000,2543434255,3780,3775,3780,3775,645
|
|
20240819,103900,2540996880,3780,3775,3780,3775,199
|
|
20240819,103800,2540245650,3775,3780,3780,3775,1886
|
|
20240819,103700,2533125945,3780,3780,3780,3775,1982
|
|
20240819,103600,2525637765,3780,3780,3780,3780,121
|
|
20240819,103500,2525180385,3780,3775,3780,3775,228
|
|
20240819,103400,2524319045,3775,3775,3775,3775,673
|
|
20240819,103300,2521778470,3775,3780,3785,3775,3492
|
|
20240819,103200,2508590185,3780,3780,3780,3775,284
|
|
20240819,103100,2507516915,3780,3780,3780,3780,8
|
|
20240819,103000,2507486675,3780,3780,3780,3780,764
|
|
20240819,102900,2504598755,3780,3785,3785,3780,1321
|
|
20240819,102800,2499603875,3780,3780,3785,3780,1229
|
|
20240819,102700,2494958110,3785,3775,3785,3775,402
|
|
20240819,102600,2493440550,3780,3785,3785,3780,57
|
|
20240819,102500,2493225085,3775,3775,3775,3775,132
|
|
20240819,102400,2492726785,3775,3790,3790,3775,2135
|
|
20240819,102300,2484666600,3795,3775,3795,3775,689
|
|
20240819,102200,2482062035,3775,3780,3780,3775,1097
|
|
20240819,102100,2477917030,3780,3780,3780,3780,26
|
|
20240819,102000,2477818750,3785,3790,3790,3780,1924
|
|
20240819,101900,2470537715,3795,3795,3800,3795,502
|
|
20240819,101800,2468632620,3795,3780,3795,3780,1151
|
|
20240819,101700,2464272205,3780,3775,3780,3775,450
|
|
20240819,101600,2462572205,3785,3780,3785,3775,605
|
|
20240819,101500,2460287115,3785,3785,3785,3785,1000
|
|
20240819,101400,2456502115,3780,3780,3780,3780,2175
|
|
20240819,101300,2448280615,3780,3795,3795,3775,1784
|
|
20240819,101200,2441529955,3795,3805,3805,3790,850
|
|
20240819,101100,2438306685,3790,3805,3805,3790,2040
|
|
20240819,101000,2430560695,3805,3810,3810,3805,655
|
|
20240819,100900,2428065645,3810,3785,3810,3785,7977
|
|
20240819,100800,2397768655,3775,3780,3780,3775,600
|
|
20240819,100700,2395500785,3785,3785,3785,3780,1568
|
|
20240819,100600,2389572545,3785,3785,3790,3780,819
|
|
20240819,100500,2386474120,3785,3780,3785,3780,880
|
|
20240819,100400,2383144595,3780,3785,3785,3780,14
|
|
20240819,100300,2383091655,3780,3785,3785,3780,79
|
|
20240819,100200,2382793015,3785,3780,3785,3780,1618
|
|
20240819,100100,2376672025,3780,3785,3785,3780,7
|
|
20240819,100000,2376645540,3785,3780,3800,3780,2837
|
|
20240819,095900,2365899440,3775,3780,3785,3775,661
|
|
20240819,095800,2363400625,3780,3775,3780,3775,1965
|
|
20240819,095700,2355980165,3775,3785,3790,3775,2818
|
|
20240819,095600,2345324970,3785,3785,3790,3780,2299
|
|
20240819,095500,2336624005,3790,3795,3800,3790,1650
|
|
20240819,095400,2330363320,3795,3795,3800,3795,183
|
|
20240819,095300,2329668615,3795,3795,3800,3795,1284
|
|
20240819,095200,2324792025,3795,3800,3800,3795,106
|
|
20240819,095100,2324389750,3795,3800,3800,3790,1445
|
|
20240819,095000,2318910305,3790,3820,3820,3785,2720
|
|
20240819,094900,2308587020,3820,3765,3820,3755,8030
|
|
20240819,094800,2278024835,3765,3785,3785,3765,11545
|
|
20240819,094700,2234421965,3785,3800,3810,3785,4344
|
|
20240819,094600,2217954690,3800,3800,3800,3790,1803
|
|
20240819,094500,2211106800,3795,3800,3800,3790,6948
|
|
20240819,094400,2184748185,3805,3810,3810,3805,1478
|
|
20240819,094300,2179117725,3810,3815,3815,3810,3159
|
|
20240819,094200,2167071835,3815,3810,3815,3810,1752
|
|
20240819,094100,2160393335,3815,3815,3815,3810,3537
|
|
20240819,094000,2146899850,3815,3800,3815,3800,6218
|
|
20240819,093900,2123219955,3795,3800,3800,3795,1459
|
|
20240819,093800,2117679955,3800,3795,3800,3795,2336
|
|
20240819,093700,2108805635,3800,3800,3805,3795,2058
|
|
20240819,093600,2100983780,3795,3800,3810,3790,4643
|
|
20240819,093500,2083354695,3805,3790,3805,3790,4580
|
|
20240819,093400,2065974260,3790,3800,3810,3790,7529
|
|
20240819,093300,2037372580,3800,3820,3820,3800,13708
|
|
20240819,093200,1985114580,3820,3825,3830,3815,9259
|
|
20240819,093100,1949717520,3825,3820,3830,3820,8253
|
|
20240819,093000,1918153185,3820,3815,3825,3810,11287
|
|
20240819,092900,1875063860,3815,3815,3825,3815,7989
|
|
20240819,092800,1844562950,3810,3810,3830,3805,15679
|
|
20240819,092700,1784687525,3805,3805,3810,3795,8316
|
|
20240819,092600,1753070020,3805,3820,3820,3795,12753
|
|
20240819,092500,1704576115,3800,3770,3830,3760,64569
|
|
20240819,092400,1458468330,3770,3760,3770,3760,6220
|
|
20240819,092300,1435031680,3760,3765,3765,3760,2873
|
|
20240819,092200,1424224450,3765,3740,3770,3740,6430
|
|
20240819,092100,1400076940,3740,3750,3750,3740,1986
|
|
20240819,092000,1392643525,3750,3755,3755,3750,2053
|
|
20240819,091900,1384944110,3755,3735,3755,3735,10442
|
|
20240819,091800,1345866210,3735,3730,3740,3725,751
|
|
20240819,091700,1343059925,3725,3745,3750,3725,4606
|
|
20240819,091600,1325868710,3745,3750,3750,3735,11119
|
|
20240819,091500,1284271560,3745,3750,3760,3745,32993
|
|
20240819,091400,1160430645,3760,3735,3790,3730,37975
|
|
20240819,091300,1017669690,3730,3665,3730,3655,17463
|
|
20240819,091200,953157920,3675,3680,3690,3670,3759
|
|
20240819,091100,939335765,3690,3650,3720,3650,15283
|
|
20240819,091000,882949645,3655,3650,3655,3645,2366
|
|
20240819,090900,874315895,3655,3650,3655,3640,2635
|
|
20240819,090800,864706930,3650,3645,3675,3645,4542
|
|
20240819,090700,848073050,3640,3630,3640,3625,1039
|
|
20240819,090600,844300420,3625,3605,3625,3605,1859
|
|
20240819,090500,837584035,3605,3625,3625,3600,21317
|
|
20240819,090400,760719480,3625,3665,3665,3620,28983
|
|
20240819,090300,655384745,3665,3700,3700,3665,14802
|
|
20240819,090200,600889705,3700,3750,3755,3700,46995
|
|
20240819,090100,426455250,3750,3735,3750,3725,7133
|
|
20240819,090000,399777520,3735,3705,3735,3705,52043
|