739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,211600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,211500,12553760870,3885,3885,3885,3885,0
|
|
20240820,211400,12553760870,3885,3885,3885,3885,0
|
|
20240820,211300,12553760870,3885,3885,3885,3885,0
|
|
20240820,211200,12553760870,3885,3885,3885,3885,0
|
|
20240820,211100,12553760870,3885,3885,3885,3885,0
|
|
20240820,211000,12553760870,3885,3885,3885,3885,0
|
|
20240820,210900,12553760870,3885,3885,3885,3885,0
|
|
20240820,210800,12553760870,3885,3885,3885,3885,0
|
|
20240820,210700,12553760870,3885,3885,3885,3885,0
|
|
20240820,210600,12553760870,3885,3885,3885,3885,0
|
|
20240820,210500,12553760870,3885,3885,3885,3885,0
|
|
20240820,210400,12553760870,3885,3885,3885,3885,0
|
|
20240820,210300,12553760870,3885,3885,3885,3885,0
|
|
20240820,210200,12553760870,3885,3885,3885,3885,0
|
|
20240820,210100,12553760870,3885,3885,3885,3885,0
|
|
20240820,210000,12553760870,3885,3885,3885,3885,0
|
|
20240820,205900,12553760870,3885,3885,3885,3885,0
|
|
20240820,205800,12553760870,3885,3885,3885,3885,0
|
|
20240820,205700,12553760870,3885,3885,3885,3885,0
|
|
20240820,205600,12553760870,3885,3885,3885,3885,0
|
|
20240820,205500,12553760870,3885,3885,3885,3885,0
|
|
20240820,205400,12553760870,3885,3885,3885,3885,0
|
|
20240820,205300,12553760870,3885,3885,3885,3885,0
|
|
20240820,205200,12553760870,3885,3885,3885,3885,0
|
|
20240820,205100,12553760870,3885,3885,3885,3885,0
|
|
20240820,205000,12553760870,3885,3885,3885,3885,0
|
|
20240820,204900,12553760870,3885,3885,3885,3885,0
|
|
20240820,204800,12553760870,3885,3885,3885,3885,0
|
|
20240820,204700,12553760870,3885,3885,3885,3885,0
|
|
20240820,204600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,204500,12553760870,3885,3885,3885,3885,0
|
|
20240820,204400,12553760870,3885,3885,3885,3885,0
|
|
20240820,204300,12553760870,3885,3885,3885,3885,0
|
|
20240820,204200,12553760870,3885,3885,3885,3885,0
|
|
20240820,204100,12553760870,3885,3885,3885,3885,0
|
|
20240820,204000,12553760870,3885,3885,3885,3885,0
|
|
20240820,203900,12553760870,3885,3885,3885,3885,0
|
|
20240820,203800,12553760870,3885,3885,3885,3885,0
|
|
20240820,203700,12553760870,3885,3885,3885,3885,0
|
|
20240820,203600,12553760870,3885,3885,3885,3885,0
|
|
20240820,203500,12553760870,3885,3885,3885,3885,0
|
|
20240820,203400,12553760870,3885,3885,3885,3885,0
|
|
20240820,203300,12553760870,3885,3885,3885,3885,0
|
|
20240820,203200,12553760870,3885,3885,3885,3885,0
|
|
20240820,203100,12553760870,3885,3885,3885,3885,0
|
|
20240820,203000,12553760870,3885,3885,3885,3885,0
|
|
20240820,202900,12553760870,3885,3885,3885,3885,0
|
|
20240820,202800,12553760870,3885,3885,3885,3885,0
|
|
20240820,202700,12553760870,3885,3885,3885,3885,0
|
|
20240820,202600,12553760870,3885,3885,3885,3885,0
|
|
20240820,202500,12553760870,3885,3885,3885,3885,0
|
|
20240820,202400,12553760870,3885,3885,3885,3885,0
|
|
20240820,202300,12553760870,3885,3885,3885,3885,0
|
|
20240820,202200,12553760870,3885,3885,3885,3885,0
|
|
20240820,202100,12553760870,3885,3885,3885,3885,0
|
|
20240820,202000,12553760870,3885,3885,3885,3885,0
|
|
20240820,201900,12553760870,3885,3885,3885,3885,0
|
|
20240820,201800,12553760870,3885,3885,3885,3885,0
|
|
20240820,201700,12553760870,3885,3885,3885,3885,0
|
|
20240820,201600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,201500,12553760870,3885,3885,3885,3885,0
|
|
20240820,201400,12553760870,3885,3885,3885,3885,0
|
|
20240820,201300,12553760870,3885,3885,3885,3885,0
|
|
20240820,201200,12553760870,3885,3885,3885,3885,0
|
|
20240820,201100,12553760870,3885,3885,3885,3885,0
|
|
20240820,201000,12553760870,3885,3885,3885,3885,0
|
|
20240820,200900,12553760870,3885,3885,3885,3885,0
|
|
20240820,200800,12553760870,3885,3885,3885,3885,0
|
|
20240820,200700,12553760870,3885,3885,3885,3885,0
|
|
20240820,200600,12553760870,3885,3885,3885,3885,0
|
|
20240820,200500,12553760870,3885,3885,3885,3885,0
|
|
20240820,200400,12553760870,3885,3885,3885,3885,0
|
|
20240820,200300,12553760870,3885,3885,3885,3885,0
|
|
20240820,200200,12553760870,3885,3885,3885,3885,0
|
|
20240820,200100,12553760870,3885,3885,3885,3885,0
|
|
20240820,200000,12553760870,3885,3885,3885,3885,0
|
|
20240820,195900,12553760870,3885,3885,3885,3885,0
|
|
20240820,195800,12553760870,3885,3885,3885,3885,0
|
|
20240820,195700,12553760870,3885,3885,3885,3885,0
|
|
20240820,195600,12553760870,3885,3885,3885,3885,0
|
|
20240820,195500,12553760870,3885,3885,3885,3885,0
|
|
20240820,195400,12553760870,3885,3885,3885,3885,0
|
|
20240820,195300,12553760870,3885,3885,3885,3885,0
|
|
20240820,195200,12553760870,3885,3885,3885,3885,0
|
|
20240820,195100,12553760870,3885,3885,3885,3885,0
|
|
20240820,195000,12553760870,3885,3885,3885,3885,0
|
|
20240820,194900,12553760870,3885,3885,3885,3885,0
|
|
20240820,194800,12553760870,3885,3885,3885,3885,0
|
|
20240820,194700,12553760870,3885,3885,3885,3885,0
|
|
20240820,194600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,194500,12553760870,3885,3885,3885,3885,0
|
|
20240820,194400,12553760870,3885,3885,3885,3885,0
|
|
20240820,194300,12553760870,3885,3885,3885,3885,0
|
|
20240820,194200,12553760870,3885,3885,3885,3885,0
|
|
20240820,194100,12553760870,3885,3885,3885,3885,0
|
|
20240820,194000,12553760870,3885,3885,3885,3885,0
|
|
20240820,193900,12553760870,3885,3885,3885,3885,0
|
|
20240820,193800,12553760870,3885,3885,3885,3885,0
|
|
20240820,193700,12553760870,3885,3885,3885,3885,0
|
|
20240820,193600,12553760870,3885,3885,3885,3885,0
|
|
20240820,193500,12553760870,3885,3885,3885,3885,0
|
|
20240820,193400,12553760870,3885,3885,3885,3885,0
|
|
20240820,193300,12553760870,3885,3885,3885,3885,0
|
|
20240820,193200,12553760870,3885,3885,3885,3885,0
|
|
20240820,193100,12553760870,3885,3885,3885,3885,0
|
|
20240820,193000,12553760870,3885,3885,3885,3885,0
|
|
20240820,192900,12553760870,3885,3885,3885,3885,0
|
|
20240820,192800,12553760870,3885,3885,3885,3885,0
|
|
20240820,192700,12553760870,3885,3885,3885,3885,0
|
|
20240820,192600,12553760870,3885,3885,3885,3885,0
|
|
20240820,192500,12553760870,3885,3885,3885,3885,0
|
|
20240820,192400,12553760870,3885,3885,3885,3885,0
|
|
20240820,192300,12553760870,3885,3885,3885,3885,0
|
|
20240820,192200,12553760870,3885,3885,3885,3885,0
|
|
20240820,192100,12553760870,3885,3885,3885,3885,0
|
|
20240820,192000,12553760870,3885,3885,3885,3885,0
|
|
20240820,191900,12553760870,3885,3885,3885,3885,0
|
|
20240820,191800,12553760870,3885,3885,3885,3885,0
|
|
20240820,191700,12553760870,3885,3885,3885,3885,0
|
|
20240820,191600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,191500,12553760870,3885,3885,3885,3885,0
|
|
20240820,191400,12553760870,3885,3885,3885,3885,0
|
|
20240820,191300,12553760870,3885,3885,3885,3885,0
|
|
20240820,191200,12553760870,3885,3885,3885,3885,0
|
|
20240820,191100,12553760870,3885,3885,3885,3885,0
|
|
20240820,191000,12553760870,3885,3885,3885,3885,0
|
|
20240820,190900,12553760870,3885,3885,3885,3885,0
|
|
20240820,190800,12553760870,3885,3885,3885,3885,0
|
|
20240820,190700,12553760870,3885,3885,3885,3885,0
|
|
20240820,190600,12553760870,3885,3885,3885,3885,0
|
|
20240820,190500,12553760870,3885,3885,3885,3885,0
|
|
20240820,190400,12553760870,3885,3885,3885,3885,0
|
|
20240820,190300,12553760870,3885,3885,3885,3885,0
|
|
20240820,190200,12553760870,3885,3885,3885,3885,0
|
|
20240820,190100,12553760870,3885,3885,3885,3885,0
|
|
20240820,190000,12553760870,3885,3885,3885,3885,0
|
|
20240820,185900,12553760870,3885,3885,3885,3885,0
|
|
20240820,185800,12553760870,3885,3885,3885,3885,0
|
|
20240820,185700,12553760870,3885,3885,3885,3885,0
|
|
20240820,185600,12553760870,3885,3885,3885,3885,0
|
|
20240820,185500,12553760870,3885,3885,3885,3885,0
|
|
20240820,185400,12553760870,3885,3885,3885,3885,0
|
|
20240820,185300,12553760870,3885,3885,3885,3885,0
|
|
20240820,185200,12553760870,3885,3885,3885,3885,0
|
|
20240820,185100,12553760870,3885,3885,3885,3885,0
|
|
20240820,185000,12553760870,3885,3885,3885,3885,0
|
|
20240820,184900,12553760870,3885,3885,3885,3885,0
|
|
20240820,184800,12553760870,3885,3885,3885,3885,0
|
|
20240820,184700,12553760870,3885,3885,3885,3885,0
|
|
20240820,184600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,184500,12553760870,3885,3885,3885,3885,0
|
|
20240820,184400,12553760870,3885,3885,3885,3885,0
|
|
20240820,184300,12553760870,3885,3885,3885,3885,0
|
|
20240820,184200,12553760870,3885,3885,3885,3885,0
|
|
20240820,184100,12553760870,3885,3885,3885,3885,0
|
|
20240820,184000,12553760870,3885,3885,3885,3885,0
|
|
20240820,183900,12553760870,3885,3885,3885,3885,0
|
|
20240820,183800,12553760870,3885,3885,3885,3885,0
|
|
20240820,183700,12553760870,3885,3885,3885,3885,0
|
|
20240820,183600,12553760870,3885,3885,3885,3885,0
|
|
20240820,183500,12553760870,3885,3885,3885,3885,0
|
|
20240820,183400,12553760870,3885,3885,3885,3885,0
|
|
20240820,183300,12553760870,3885,3885,3885,3885,0
|
|
20240820,183200,12553760870,3885,3885,3885,3885,0
|
|
20240820,183100,12553760870,3885,3885,3885,3885,0
|
|
20240820,183000,12553760870,3885,3885,3885,3885,0
|
|
20240820,182900,12553760870,3885,3885,3885,3885,0
|
|
20240820,182800,12553760870,3885,3885,3885,3885,0
|
|
20240820,182700,12553760870,3885,3885,3885,3885,0
|
|
20240820,182600,12553760870,3885,3885,3885,3885,0
|
|
20240820,182500,12553760870,3885,3885,3885,3885,0
|
|
20240820,182400,12553760870,3885,3885,3885,3885,0
|
|
20240820,182300,12553760870,3885,3885,3885,3885,0
|
|
20240820,182200,12553760870,3885,3885,3885,3885,0
|
|
20240820,182100,12553760870,3885,3885,3885,3885,0
|
|
20240820,182000,12553760870,3885,3885,3885,3885,0
|
|
20240820,181900,12553760870,3885,3885,3885,3885,0
|
|
20240820,181800,12553760870,3885,3885,3885,3885,0
|
|
20240820,181700,12553760870,3885,3885,3885,3885,0
|
|
20240820,181600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,181500,12553760870,3885,3885,3885,3885,0
|
|
20240820,181400,12553760870,3885,3885,3885,3885,0
|
|
20240820,181300,12553760870,3885,3885,3885,3885,0
|
|
20240820,181200,12553760870,3885,3885,3885,3885,0
|
|
20240820,181100,12553760870,3885,3885,3885,3885,0
|
|
20240820,181000,12553760870,3885,3885,3885,3885,0
|
|
20240820,180900,12553760870,3885,3885,3885,3885,0
|
|
20240820,180800,12553760870,3885,3885,3885,3885,0
|
|
20240820,180700,12553760870,3885,3885,3885,3885,0
|
|
20240820,180600,12553760870,3885,3885,3885,3885,0
|
|
20240820,180500,12553760870,3885,3885,3885,3885,0
|
|
20240820,180400,12553760870,3885,3885,3885,3885,0
|
|
20240820,180300,12553760870,3885,3885,3885,3885,0
|
|
20240820,180200,12553760870,3885,3885,3885,3885,0
|
|
20240820,180100,12553760870,3885,3885,3885,3885,0
|
|
20240820,180000,12553760870,3885,3885,3885,3885,0
|
|
20240820,175900,12553760870,3885,3885,3885,3885,0
|
|
20240820,175800,12553760870,3885,3885,3885,3885,0
|
|
20240820,175700,12553760870,3885,3885,3885,3885,0
|
|
20240820,175600,12553760870,3885,3885,3885,3885,0
|
|
20240820,175500,12553760870,3885,3885,3885,3885,0
|
|
20240820,175400,12553760870,3885,3885,3885,3885,0
|
|
20240820,175300,12553760870,3885,3885,3885,3885,0
|
|
20240820,175200,12553760870,3885,3885,3885,3885,0
|
|
20240820,175100,12553760870,3885,3885,3885,3885,0
|
|
20240820,175000,12553760870,3885,3885,3885,3885,0
|
|
20240820,174900,12553760870,3885,3885,3885,3885,0
|
|
20240820,174800,12553760870,3885,3885,3885,3885,0
|
|
20240820,174700,12553760870,3885,3885,3885,3885,0
|
|
20240820,174600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,174500,12553760870,3885,3885,3885,3885,0
|
|
20240820,174400,12553760870,3885,3885,3885,3885,0
|
|
20240820,174300,12553760870,3885,3885,3885,3885,0
|
|
20240820,174200,12553760870,3885,3885,3885,3885,0
|
|
20240820,174100,12553760870,3885,3885,3885,3885,0
|
|
20240820,174000,12553760870,3885,3885,3885,3885,0
|
|
20240820,173900,12553760870,3885,3885,3885,3885,0
|
|
20240820,173800,12553760870,3885,3885,3885,3885,0
|
|
20240820,173700,12553760870,3885,3885,3885,3885,0
|
|
20240820,173600,12553760870,3885,3885,3885,3885,0
|
|
20240820,173500,12553760870,3885,3885,3885,3885,0
|
|
20240820,173400,12553760870,3885,3885,3885,3885,0
|
|
20240820,173300,12553760870,3885,3885,3885,3885,0
|
|
20240820,173200,12553760870,3885,3885,3885,3885,0
|
|
20240820,173100,12553760870,3885,3885,3885,3885,0
|
|
20240820,173000,12553760870,3885,3885,3885,3885,0
|
|
20240820,172900,12553760870,3885,3885,3885,3885,0
|
|
20240820,172800,12553760870,3885,3885,3885,3885,0
|
|
20240820,172700,12553760870,3885,3885,3885,3885,0
|
|
20240820,172600,12553760870,3885,3885,3885,3885,0
|
|
20240820,172500,12553760870,3885,3885,3885,3885,0
|
|
20240820,172400,12553760870,3885,3885,3885,3885,0
|
|
20240820,172300,12553760870,3885,3885,3885,3885,0
|
|
20240820,172200,12553760870,3885,3885,3885,3885,0
|
|
20240820,172100,12553760870,3885,3885,3885,3885,0
|
|
20240820,172000,12553760870,3885,3885,3885,3885,0
|
|
20240820,171900,12553760870,3885,3885,3885,3885,0
|
|
20240820,171800,12553760870,3885,3885,3885,3885,0
|
|
20240820,171700,12553760870,3885,3885,3885,3885,0
|
|
20240820,171600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,171500,12553760870,3885,3885,3885,3885,0
|
|
20240820,171400,12553760870,3885,3885,3885,3885,0
|
|
20240820,171300,12553760870,3885,3885,3885,3885,0
|
|
20240820,171200,12553760870,3885,3885,3885,3885,0
|
|
20240820,171100,12553760870,3885,3885,3885,3885,0
|
|
20240820,171000,12553760870,3885,3885,3885,3885,0
|
|
20240820,170900,12553760870,3885,3885,3885,3885,0
|
|
20240820,170800,12553760870,3885,3885,3885,3885,0
|
|
20240820,170700,12553760870,3885,3885,3885,3885,0
|
|
20240820,170600,12553760870,3885,3885,3885,3885,0
|
|
20240820,170500,12553760870,3885,3885,3885,3885,0
|
|
20240820,170400,12553760870,3885,3885,3885,3885,0
|
|
20240820,170300,12553760870,3885,3885,3885,3885,0
|
|
20240820,170200,12553760870,3885,3885,3885,3885,0
|
|
20240820,170100,12553760870,3885,3885,3885,3885,0
|
|
20240820,170000,12553760870,3885,3885,3885,3885,0
|
|
20240820,165900,12553760870,3885,3885,3885,3885,0
|
|
20240820,165800,12553760870,3885,3885,3885,3885,0
|
|
20240820,165700,12553760870,3885,3885,3885,3885,0
|
|
20240820,165600,12553760870,3885,3885,3885,3885,0
|
|
20240820,165500,12553760870,3885,3885,3885,3885,0
|
|
20240820,165400,12553760870,3885,3885,3885,3885,0
|
|
20240820,165300,12553760870,3885,3885,3885,3885,0
|
|
20240820,165200,12553760870,3885,3885,3885,3885,0
|
|
20240820,165100,12553760870,3885,3885,3885,3885,0
|
|
20240820,165000,12553760870,3885,3885,3885,3885,0
|
|
20240820,164900,12553760870,3885,3885,3885,3885,0
|
|
20240820,164800,12553760870,3885,3885,3885,3885,0
|
|
20240820,164700,12553760870,3885,3885,3885,3885,0
|
|
20240820,164600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,164500,12553760870,3885,3885,3885,3885,0
|
|
20240820,164400,12553760870,3885,3885,3885,3885,0
|
|
20240820,164300,12553760870,3885,3885,3885,3885,0
|
|
20240820,164200,12553760870,3885,3885,3885,3885,0
|
|
20240820,164100,12553760870,3885,3885,3885,3885,0
|
|
20240820,164000,12553760870,3885,3885,3885,3885,0
|
|
20240820,163900,12553760870,3885,3885,3885,3885,0
|
|
20240820,163800,12553760870,3885,3885,3885,3885,0
|
|
20240820,163700,12553760870,3885,3885,3885,3885,0
|
|
20240820,163600,12553760870,3885,3885,3885,3885,0
|
|
20240820,163500,12553760870,3885,3885,3885,3885,0
|
|
20240820,163400,12553760870,3885,3885,3885,3885,0
|
|
20240820,163300,12553760870,3885,3885,3885,3885,0
|
|
20240820,163200,12553760870,3885,3885,3885,3885,0
|
|
20240820,163100,12553760870,3885,3885,3885,3885,0
|
|
20240820,163000,12553760870,3885,3885,3885,3885,0
|
|
20240820,162900,12553760870,3885,3885,3885,3885,0
|
|
20240820,162800,12553760870,3885,3885,3885,3885,0
|
|
20240820,162700,12553760870,3885,3885,3885,3885,0
|
|
20240820,162600,12553760870,3885,3885,3885,3885,0
|
|
20240820,162500,12553760870,3885,3885,3885,3885,0
|
|
20240820,162400,12553760870,3885,3885,3885,3885,0
|
|
20240820,162300,12553760870,3885,3885,3885,3885,0
|
|
20240820,162200,12553760870,3885,3885,3885,3885,0
|
|
20240820,162100,12553760870,3885,3885,3885,3885,0
|
|
20240820,162000,12553760870,3885,3885,3885,3885,0
|
|
20240820,161900,12553760870,3885,3885,3885,3885,0
|
|
20240820,161800,12553760870,3885,3885,3885,3885,0
|
|
20240820,161700,12553760870,3885,3885,3885,3885,0
|
|
20240820,161600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,161500,12553760870,3885,3885,3885,3885,0
|
|
20240820,161400,12553760870,3885,3885,3885,3885,0
|
|
20240820,161300,12553760870,3885,3885,3885,3885,0
|
|
20240820,161200,12553760870,3885,3885,3885,3885,0
|
|
20240820,161100,12553760870,3885,3885,3885,3885,0
|
|
20240820,161000,12553760870,3885,3885,3885,3885,0
|
|
20240820,160900,12553760870,3885,3885,3885,3885,0
|
|
20240820,160800,12553760870,3885,3885,3885,3885,0
|
|
20240820,160700,12553760870,3885,3885,3885,3885,0
|
|
20240820,160600,12553760870,3885,3885,3885,3885,0
|
|
20240820,160500,12553760870,3885,3885,3885,3885,0
|
|
20240820,160400,12553760870,3885,3885,3885,3885,0
|
|
20240820,160300,12553760870,3885,3885,3885,3885,0
|
|
20240820,160200,12553760870,3885,3885,3885,3885,0
|
|
20240820,160100,12553760870,3885,3885,3885,3885,0
|
|
20240820,160000,12553760870,3885,3885,3885,3885,0
|
|
20240820,155900,12553760870,3885,3885,3885,3885,0
|
|
20240820,155800,12553760870,3885,3885,3885,3885,0
|
|
20240820,155700,12553760870,3885,3885,3885,3885,0
|
|
20240820,155600,12553760870,3885,3885,3885,3885,0
|
|
20240820,155500,12553760870,3885,3885,3885,3885,0
|
|
20240820,155400,12553760870,3885,3885,3885,3885,0
|
|
20240820,155300,12553760870,3885,3885,3885,3885,0
|
|
20240820,155200,12553760870,3885,3885,3885,3885,0
|
|
20240820,155100,12553760870,3885,3885,3885,3885,0
|
|
20240820,155000,12553760870,3885,3885,3885,3885,0
|
|
20240820,154900,12553760870,3885,3885,3885,3885,0
|
|
20240820,154800,12553760870,3885,3885,3885,3885,0
|
|
20240820,154700,12553760870,3885,3885,3885,3885,0
|
|
20240820,154600,12553760870,3885,3885,3885,3885,29725
|
|
20240820,154500,12553760870,3885,3885,3885,3885,0
|
|
20240820,154400,12553760870,3885,3885,3885,3885,0
|
|
20240820,154300,12553760870,3885,3885,3885,3885,0
|
|
20240820,154200,12553760870,3885,3885,3885,3885,0
|
|
20240820,154100,12553760870,3885,3885,3885,3885,0
|
|
20240820,154000,12553760870,3885,3885,3885,3885,0
|
|
20240820,153900,12553760870,3885,3885,3885,3885,0
|
|
20240820,153800,12553760870,3885,3885,3885,3885,0
|
|
20240820,153700,12553760870,3885,3885,3885,3885,0
|
|
20240820,153600,12553760870,3885,3885,3885,3885,0
|
|
20240820,153500,12553760870,3885,3885,3885,3885,0
|
|
20240820,153400,12553760870,3885,3885,3885,3885,0
|
|
20240820,153300,12553760870,3885,3885,3885,3885,0
|
|
20240820,153200,12553760870,3885,3885,3885,3885,0
|
|
20240820,153100,12553760870,3885,3885,3885,3885,0
|
|
20240820,153000,12553760870,3885,3885,3885,3885,29725
|
|
20240820,152900,12438279245,3885,3885,3885,3885,0
|
|
20240820,152800,12438279245,3885,3885,3885,3885,0
|
|
20240820,152700,12438279245,3885,3885,3885,3885,0
|
|
20240820,152600,12438279245,3885,3885,3885,3885,0
|
|
20240820,152500,12438279245,3885,3885,3885,3885,0
|
|
20240820,152400,12438279245,3885,3885,3885,3885,0
|
|
20240820,152300,12438279245,3885,3885,3885,3885,0
|
|
20240820,152200,12438279245,3885,3885,3885,3885,0
|
|
20240820,152100,12438279245,3885,3885,3885,3885,0
|
|
20240820,152000,12438279245,3885,3885,3885,3885,0
|
|
20240820,151900,12438279245,3885,3890,3895,3885,15643
|
|
20240820,151800,12377458930,3890,3890,3895,3885,3371
|
|
20240820,151700,12364345650,3895,3885,3895,3885,10656
|
|
20240820,151600,12322895710,3890,3895,3895,3885,13245
|
|
20240820,151500,12271385655,3895,3910,3910,3895,10535
|
|
20240820,151400,12230258345,3910,3895,3910,3895,6723
|
|
20240820,151300,12204006770,3895,3890,3895,3885,5633
|
|
20240820,151200,12182104575,3890,3895,3900,3890,19093
|
|
20240820,151100,12107759275,3895,3895,3900,3895,6450
|
|
20240820,151000,12082634400,3895,3900,3905,3895,4805
|
|
20240820,150900,12063894950,3900,3900,3905,3895,4928
|
|
20240820,150800,12044678175,3900,3890,3900,3890,4255
|
|
20240820,150700,12028111455,3890,3895,3900,3890,3862
|
|
20240820,150600,12013069225,3900,3900,3905,3895,7401
|
|
20240820,150500,11984218605,3895,3905,3905,3890,10530
|
|
20240820,150400,11943176960,3900,3880,3910,3880,15176
|
|
20240820,150300,11884029290,3880,3885,3890,3880,6138
|
|
20240820,150200,11860195100,3885,3890,3890,3885,3358
|
|
20240820,150100,11847146375,3890,3885,3890,3880,3531
|
|
20240820,150000,11833419280,3885,3885,3890,3880,3727
|
|
20240820,145900,11818936550,3880,3885,3890,3880,3713
|
|
20240820,145800,11804513010,3880,3875,3880,3870,11435
|
|
20240820,145700,11760229915,3875,3875,3880,3875,6964
|
|
20240820,145600,11733240215,3870,3880,3880,3865,8378
|
|
20240820,145500,11700813660,3880,3875,3880,3870,5500
|
|
20240820,145400,11679503760,3875,3870,3885,3865,17287
|
|
20240820,145300,11612552195,3870,3870,3880,3870,11984
|
|
20240820,145200,11566098175,3870,3870,3875,3860,8951
|
|
20240820,145100,11531472710,3870,3860,3880,3860,21445
|
|
20240820,145000,11448508415,3855,3870,3875,3845,54352
|
|
20240820,144900,11239011095,3870,3875,3880,3860,28920
|
|
20240820,144800,11127220865,3875,3885,3890,3860,56316
|
|
20240820,144700,10909182200,3885,3900,3910,3865,113876
|
|
20240820,144600,10467065470,3900,3925,3940,3900,86271
|
|
20240820,144500,10129148895,3920,3920,3945,3910,51830
|
|
20240820,144400,9925853085,3915,3950,3960,3905,113604
|
|
20240820,144300,9479360195,3945,3980,4000,3925,209406
|
|
20240820,144200,8649815000,3980,4010,4030,3940,297417
|
|
20240820,144100,7465082185,4015,3890,4045,3890,269478
|
|
20240820,144000,6390442385,3885,3885,3885,3885,2349
|
|
20240820,143900,6381316520,3885,3890,3895,3885,4136
|
|
20240820,143800,6365232685,3890,3895,3900,3890,665
|
|
20240820,143700,6362642495,3895,3900,3900,3895,4457
|
|
20240820,143600,6345268645,3905,3905,3910,3905,491
|
|
20240820,143500,6343351160,3905,3905,3910,3905,3352
|
|
20240820,143400,6330261590,3905,3905,3905,3905,1087
|
|
20240820,143300,6326016855,3900,3900,3900,3895,3311
|
|
20240820,143200,6313107450,3900,3895,3900,3895,2670
|
|
20240820,143100,6302694700,3900,3890,3900,3890,3028
|
|
20240820,143000,6290915635,3895,3895,3900,3895,895
|
|
20240820,142900,6287428640,3895,3895,3895,3890,2748
|
|
20240820,142800,6276738445,3890,3890,3900,3890,201
|
|
20240820,142700,6275954610,3890,3890,3890,3890,186
|
|
20240820,142600,6275231070,3885,3880,3885,3875,3770
|
|
20240820,142500,6260603445,3880,3880,3885,3880,3067
|
|
20240820,142400,6248702460,3880,3885,3885,3880,2086
|
|
20240820,142300,6240601300,3885,3885,3890,3885,1410
|
|
20240820,142200,6235119935,3885,3900,3900,3885,7029
|
|
20240820,142100,6207780810,3900,3900,3900,3895,5384
|
|
20240820,142000,6186797770,3905,3900,3905,3895,1835
|
|
20240820,141900,6179641355,3900,3900,3900,3900,650
|
|
20240820,141800,6177106355,3900,3900,3900,3900,550
|
|
20240820,141700,6174961355,3895,3900,3900,3895,468
|
|
20240820,141600,6173138245,3900,3900,3900,3900,880
|
|
20240820,141500,6169706245,3900,3895,3900,3895,295
|
|
20240820,141400,6168555840,3900,3905,3905,3900,841
|
|
20240820,141300,6165275690,3905,3905,3905,3905,1021
|
|
20240820,141200,6161288685,3905,3900,3905,3900,533
|
|
20240820,141100,6159208515,3900,3905,3905,3900,4960
|
|
20240820,141000,6139862830,3905,3900,3905,3900,1047
|
|
20240820,140900,6135778560,3900,3900,3905,3895,1675
|
|
20240820,140800,6129245880,3900,3895,3900,3895,1818
|
|
20240820,140700,6122164420,3900,3905,3905,3900,2286
|
|
20240820,140600,6113246820,3905,3905,3910,3900,2338
|
|
20240820,140500,6104118360,3905,3900,3905,3900,1920
|
|
20240820,140400,6096629395,3900,3900,3905,3900,3534
|
|
20240820,140300,6082845710,3900,3905,3905,3900,5668
|
|
20240820,140200,6060729830,3905,3910,3910,3905,2442
|
|
20240820,140100,6051191170,3910,3905,3910,3900,2255
|
|
20240820,140000,6042385170,3905,3895,3905,3895,2054
|
|
20240820,135900,6034375350,3895,3895,3895,3890,397
|
|
20240820,135800,6032829285,3890,3885,3890,3880,1528
|
|
20240820,135700,6026895080,3890,3890,3890,3890,40
|
|
20240820,135600,6026739480,3890,3885,3890,3885,194
|
|
20240820,135500,6025984825,3885,3885,3885,3880,2472
|
|
20240820,135400,6016389605,3885,3885,3885,3885,1177
|
|
20240820,135300,6011816960,3885,3890,3890,3885,1032
|
|
20240820,135200,6007806670,3885,3890,3890,3885,605
|
|
20240820,135100,6005454640,3890,3890,3890,3890,1323
|
|
20240820,135000,6000308170,3890,3890,3890,3890,240
|
|
20240820,134900,5999374570,3895,3895,3895,3895,194
|
|
20240820,134800,5998618940,3895,3895,3895,3895,0
|
|
20240820,134700,5998618940,3895,3890,3895,3885,562
|
|
20240820,134600,5996433585,3885,3880,3900,3880,2776
|
|
20240820,134500,5985650455,3880,3885,3885,3880,2238
|
|
20240820,134400,5976967010,3885,3885,3885,3885,1016
|
|
20240820,134300,5973019850,3890,3880,3890,3880,801
|
|
20240820,134200,5969904230,3880,3885,3890,3875,2623
|
|
20240820,134100,5959728805,3885,3885,3885,3885,1034
|
|
20240820,134000,5955711715,3885,3885,3890,3880,753
|
|
20240820,133900,5952785890,3885,3890,3890,3880,357
|
|
20240820,133800,5951399520,3890,3885,3895,3885,423
|
|
20240820,133700,5949754185,3880,3890,3890,3880,6043
|
|
20240820,133600,5926284590,3885,3885,3885,3885,100
|
|
20240820,133500,5925896090,3890,3885,3890,3885,205
|
|
20240820,133400,5925098695,3890,3890,3890,3885,203
|
|
20240820,133300,5924309850,3895,3890,3900,3880,3708
|
|
20240820,133200,5909907445,3890,3890,3890,3890,976
|
|
20240820,133100,5906110805,3890,3890,3900,3890,1675
|
|
20240820,133000,5899593115,3890,3895,3900,3890,1090
|
|
20240820,132900,5895348600,3895,3885,3900,3885,1166
|
|
20240820,132800,5890813645,3885,3900,3900,3885,1748
|
|
20240820,132700,5884019375,3890,3890,3900,3890,937
|
|
20240820,132600,5880371175,3890,3895,3900,3890,2053
|
|
20240820,132500,5872377750,3895,3900,3900,3895,1785
|
|
20240820,132400,5865420120,3900,3895,3900,3895,295
|
|
20240820,132300,5864270125,3895,3895,3895,3895,20
|
|
20240820,132200,5864192225,3895,3895,3905,3890,1548
|
|
20240820,132100,5858161100,3895,3895,3895,3895,99
|
|
20240820,132000,5857775495,3900,3900,3900,3895,370
|
|
20240820,131900,5856332790,3900,3900,3900,3895,2484
|
|
20240820,131800,5846646190,3900,3895,3900,3895,953
|
|
20240820,131700,5842932235,3890,3890,3890,3885,778
|
|
20240820,131600,5839906025,3890,3890,3890,3890,225
|
|
20240820,131500,5839030775,3890,3885,3890,3880,1826
|
|
20240820,131400,5831935330,3885,3885,3895,3885,2396
|
|
20240820,131300,5822624595,3890,3890,3895,3890,828
|
|
20240820,131200,5819403175,3890,3885,3895,3885,1088
|
|
20240820,131100,5815170645,3890,3890,3890,3890,507
|
|
20240820,131000,5813198415,3890,3895,3895,3890,270
|
|
20240820,130900,5812147100,3895,3885,3895,3885,122
|
|
20240820,130800,5811672030,3895,3885,3895,3880,3385
|
|
20240820,130700,5798530015,3885,3885,3885,3880,1769
|
|
20240820,130600,5791662765,3890,3890,3890,3890,194
|
|
20240820,130500,5790908105,3880,3885,3885,3880,2074
|
|
20240820,130400,5782858090,3880,3885,3885,3875,3300
|
|
20240820,130300,5770052770,3880,3880,3890,3880,3760
|
|
20240820,130200,5755462680,3880,3885,3885,3880,1890
|
|
20240820,130100,5748122395,3885,3885,3890,3880,3977
|
|
20240820,130000,5732687635,3880,3890,3890,3880,3948
|
|
20240820,125900,5717349220,3890,3890,3890,3890,1868
|
|
20240820,125800,5710082700,3895,3895,3895,3890,1364
|
|
20240820,125700,5704772045,3895,3890,3895,3885,1773
|
|
20240820,125600,5697881300,3890,3900,3900,3890,4518
|
|
20240820,125500,5680289600,3900,3900,3900,3895,1000
|
|
20240820,125400,5676390145,3905,3905,3915,3900,1317
|
|
20240820,125300,5671241585,3905,3895,3905,3895,1393
|
|
20240820,125200,5665808825,3900,3895,3900,3885,4626
|
|
20240820,125100,5647800020,3890,3900,3900,3890,920
|
|
20240820,125000,5644219365,3900,3890,3900,3890,1234
|
|
20240820,124900,5639417130,3890,3895,3900,3885,6156
|
|
20240820,124800,5615472800,3895,3900,3910,3890,8416
|
|
20240820,124700,5582698850,3900,3915,3915,3900,3067
|
|
20240820,124600,5570726640,3910,3905,3910,3905,1313
|
|
20240820,124500,5565594200,3905,3905,3905,3905,2611
|
|
20240820,124400,5555398245,3905,3900,3905,3900,1542
|
|
20240820,124300,5549377235,3905,3895,3905,3895,1097
|
|
20240820,124200,5545101400,3900,3905,3905,3900,2144
|
|
20240820,124100,5536738830,3900,3905,3910,3895,4097
|
|
20240820,124000,5520758335,3900,3910,3915,3900,6451
|
|
20240820,123900,5495554045,3910,3915,3915,3910,2924
|
|
20240820,123800,5484107150,3915,3920,3920,3915,1800
|
|
20240820,123700,5477051345,3920,3925,3925,3920,311
|
|
20240820,123600,5475832215,3925,3920,3925,3920,1654
|
|
20240820,123500,5469347070,3920,3920,3925,3920,643
|
|
20240820,123400,5466826170,3925,3930,3930,3925,548
|
|
20240820,123300,5464674150,3930,3930,3930,3930,430
|
|
20240820,123200,5462984250,3925,3930,3930,3925,42
|
|
20240820,123100,5462819225,3930,3930,3930,3925,1356
|
|
20240820,123000,5457490150,3930,3935,3935,3925,874
|
|
20240820,122900,5454054180,3935,3935,3935,3935,568
|
|
20240820,122800,5451819100,3930,3930,3935,3930,2018
|
|
20240820,122700,5443888035,3925,3920,3925,3920,1194
|
|
20240820,122600,5439203875,3925,3925,3925,3920,870
|
|
20240820,122500,5435789725,3925,3925,3925,3915,1901
|
|
20240820,122400,5428336880,3920,3920,3920,3920,530
|
|
20240820,122300,5426259280,3920,3920,3920,3920,5
|
|
20240820,122200,5426239680,3920,3915,3920,3915,1362
|
|
20240820,122100,5420904210,3920,3915,3920,3915,265
|
|
20240820,122000,5419866395,3920,3920,3925,3920,1544
|
|
20240820,121900,5413812945,3920,3925,3925,3920,763
|
|
20240820,121800,5410821350,3925,3925,3925,3925,1086
|
|
20240820,121700,5406558800,3925,3930,3930,3920,255
|
|
20240820,121600,5405556960,3930,3930,3930,3930,527
|
|
20240820,121500,5403485850,3930,3920,3930,3915,694
|
|
20240820,121400,5400765595,3915,3925,3930,3915,6451
|
|
20240820,121300,5375495665,3935,3925,3935,3920,2785
|
|
20240820,121200,5364573075,3925,3925,3925,3925,1773
|
|
20240820,121100,5357614050,3925,3940,3940,3925,1714
|
|
20240820,121000,5350878545,3940,3935,3940,3930,3145
|
|
20240820,120900,5338500655,3945,3950,3950,3935,2822
|
|
20240820,120800,5327369365,3950,3935,3950,3935,2925
|
|
20240820,120700,5315843690,3935,3935,3940,3930,1471
|
|
20240820,120600,5310058565,3935,3940,3950,3935,1463
|
|
20240820,120500,5304288485,3950,3940,3955,3940,20716
|
|
20240820,120400,5222508485,3940,3935,3940,3935,5462
|
|
20240820,120300,5200988900,3935,3935,3935,3930,584
|
|
20240820,120200,5198690865,3935,3930,3935,3930,810
|
|
20240820,120100,5195506025,3930,3925,3930,3925,723
|
|
20240820,120000,5192665880,3925,3925,3930,3925,325
|
|
20240820,115900,5191389635,3925,3920,3925,3920,257
|
|
20240820,115800,5190381690,3920,3920,3920,3920,1267
|
|
20240820,115700,5185415050,3925,3925,3930,3925,1043
|
|
20240820,115600,5181319800,3925,3930,3930,3925,6630
|
|
20240820,115500,5155265705,3930,3930,3935,3925,2895
|
|
20240820,115400,5143889210,3930,3940,3940,3930,3895
|
|
20240820,115300,5128570610,3940,3935,3940,3935,4781
|
|
20240820,115200,5109737085,3935,3935,3940,3935,3401
|
|
20240820,115100,5096345205,3940,3930,3940,3930,4106
|
|
20240820,115000,5080187330,3930,3930,3935,3925,1600
|
|
20240820,114900,5073894815,3935,3915,3940,3915,13553
|
|
20240820,114800,5020649715,3915,3915,3920,3915,498
|
|
20240820,114700,5018699025,3915,3915,3920,3915,272
|
|
20240820,114600,5017633770,3915,3910,3915,3905,2149
|
|
20240820,114500,5009224745,3905,3915,3915,3905,1162
|
|
20240820,114400,5004680605,3910,3910,3915,3910,883
|
|
20240820,114300,5001225575,3910,3915,3920,3910,1378
|
|
20240820,114200,4995835605,3915,3915,3920,3915,919
|
|
20240820,114100,4992235115,3920,3915,3920,3915,416
|
|
20240820,114000,4990605385,3915,3920,3925,3915,1328
|
|
20240820,113900,4985399110,3920,3910,3920,3910,199
|
|
20240820,113800,4984619080,3920,3910,3920,3910,4607
|
|
20240820,113700,4966592640,3920,3910,3920,3910,617
|
|
20240820,113600,4964176015,3915,3915,3920,3910,3334
|
|
20240820,113500,4951130205,3915,3920,3920,3915,6777
|
|
20240820,113400,4924583140,3920,3920,3925,3915,2600
|
|
20240820,113300,4914391355,3920,3915,3925,3915,4704
|
|
20240820,113200,4895948620,3920,3920,3925,3915,3821
|
|
20240820,113100,4880978930,3920,3920,3920,3915,3917
|
|
20240820,113000,4865634315,3920,3920,3920,3920,1632
|
|
20240820,112900,4859236875,3920,3925,3925,3920,3069
|
|
20240820,112800,4847202100,3920,3920,3920,3915,1989
|
|
20240820,112700,4839405370,3920,3920,3925,3920,2103
|
|
20240820,112600,4831161595,3920,3930,3930,3920,5272
|
|
20240820,112500,4810472490,3930,3940,3945,3930,12784
|
|
20240820,112400,4760134080,3940,3935,3940,3930,21496
|
|
20240820,112300,4675474340,3935,3930,3940,3930,28069
|
|
20240820,112200,4565064090,3930,3905,3930,3900,24858
|
|
20240820,112100,4467705280,3905,3900,3905,3900,3309
|
|
20240820,112000,4454799210,3900,3895,3900,3895,379
|
|
20240820,111900,4453321985,3890,3890,3890,3890,830
|
|
20240820,111800,4450093285,3890,3900,3900,3885,1571
|
|
20240820,111700,4443976980,3900,3880,3900,3880,5325
|
|
20240820,111600,4423274405,3885,3885,3885,3880,545
|
|
20240820,111500,4421157255,3885,3890,3890,3880,1354
|
|
20240820,111400,4415897905,3890,3895,3895,3890,319
|
|
20240820,111300,4414655525,3895,3890,3900,3890,2699
|
|
20240820,111200,4404142515,3885,3880,3885,3875,1081
|
|
20240820,111100,4399947415,3880,3875,3885,3875,271
|
|
20240820,111000,4398895075,3875,3885,3885,3875,522
|
|
20240820,110900,4396871925,3885,3880,3885,3875,225
|
|
20240820,110800,4395998875,3875,3875,3875,3870,842
|
|
20240820,110700,4392736130,3875,3870,3875,3870,1748
|
|
20240820,110600,4385970150,3875,3880,3880,3870,597
|
|
20240820,110500,4383656600,3880,3880,3885,3865,12896
|
|
20240820,110400,4333686420,3880,3890,3890,3880,2628
|
|
20240820,110300,4323475700,3890,3890,3890,3890,2359
|
|
20240820,110200,4314299190,3895,3895,3895,3890,1099
|
|
20240820,110100,4310018890,3890,3905,3905,3890,2101
|
|
20240820,110000,4301831365,3905,3900,3905,3900,474
|
|
20240820,105900,4299981455,3900,3900,3900,3895,1218
|
|
20240820,105800,4295232755,3900,3905,3905,3895,2624
|
|
20240820,105700,4284997715,3910,3905,3910,3905,1163
|
|
20240820,105600,4280451445,3905,3905,3910,3905,2261
|
|
20240820,105500,4271621340,3905,3905,3910,3905,5849
|
|
20240820,105400,4248776245,3905,3900,3905,3900,1523
|
|
20240820,105300,4242836085,3900,3900,3905,3900,1560
|
|
20240820,105200,4236751025,3900,3900,3900,3895,1270
|
|
20240820,105100,4231798070,3900,3895,3900,3895,433
|
|
20240820,105000,4230110525,3895,3905,3905,3890,2526
|
|
20240820,104900,4220278745,3900,3895,3900,3895,118
|
|
20240820,104800,4219818785,3895,3900,3900,3895,1559
|
|
20240820,104700,4213740260,3900,3890,3900,3885,1968
|
|
20240820,104600,4206085400,3890,3900,3900,3890,4650
|
|
20240820,104500,4187975340,3900,3905,3910,3895,18893
|
|
20240820,104400,4114265395,3910,3905,3910,3900,3841
|
|
20240820,104300,4099256230,3900,3900,3905,3900,4427
|
|
20240820,104200,4081983560,3900,3900,3905,3900,1447
|
|
20240820,104100,4076339270,3900,3895,3900,3890,931
|
|
20240820,104000,4072712375,3895,3895,3895,3890,753
|
|
20240820,103900,4069780455,3900,3900,3905,3900,3658
|
|
20240820,103800,4055512025,3900,3895,3900,3890,1358
|
|
20240820,103700,4050222860,3895,3880,3895,3880,1443
|
|
20240820,103600,4044613375,3870,3875,3875,3870,1001
|
|
20240820,103500,4040735245,3875,3875,3875,3870,4464
|
|
20240820,103400,4023456840,3875,3880,3880,3875,1570
|
|
20240820,103300,4017370860,3885,3875,3885,3875,1164
|
|
20240820,103200,4012853320,3880,3870,3880,3870,1769
|
|
20240820,103100,4006001695,3880,3880,3880,3870,1315
|
|
20240820,103000,4000906370,3875,3875,3875,3875,1267
|
|
20240820,102900,3995996745,3870,3875,3875,3870,1578
|
|
20240820,102800,3989883620,3880,3880,3885,3875,2137
|
|
20240820,102700,3981592360,3880,3885,3890,3880,1662
|
|
20240820,102600,3975137360,3890,3885,3890,3885,3451
|
|
20240820,102500,3961728605,3890,3885,3890,3885,1057
|
|
20240820,102400,3957619660,3880,3880,3885,3880,1006
|
|
20240820,102300,3953716360,3880,3885,3890,3880,1591
|
|
20240820,102200,3947535350,3885,3890,3890,3880,1126
|
|
20240820,102100,3943160810,3890,3875,3895,3875,3770
|
|
20240820,102000,3928503455,3875,3880,3880,3875,857
|
|
20240820,101900,3925178335,3880,3880,3885,3880,334
|
|
20240820,101800,3923881450,3880,3885,3885,3880,272
|
|
20240820,101700,3922825235,3885,3875,3885,3875,990
|
|
20240820,101600,3918983095,3880,3885,3885,3875,6475
|
|
20240820,101500,3893858410,3880,3870,3885,3870,10412
|
|
20240820,101400,3853464415,3875,3870,3880,3865,2411
|
|
20240820,101300,3844121520,3855,3880,3880,3855,8362
|
|
20240820,101200,3811787710,3880,3880,3885,3880,6336
|
|
20240820,101100,3787203995,3890,3875,3900,3875,11396
|
|
20240820,101000,3742873155,3875,3850,3875,3845,5475
|
|
20240820,100900,3721746940,3850,3860,3860,3845,15022
|
|
20240820,100800,3663891535,3855,3860,3865,3850,8253
|
|
20240820,100700,3632072640,3855,3860,3870,3855,7327
|
|
20240820,100600,3603796685,3865,3875,3875,3860,7403
|
|
20240820,100500,3575158075,3875,3885,3890,3875,11757
|
|
20240820,100400,3529523605,3890,3895,3895,3890,1171
|
|
20240820,100300,3524968365,3895,3890,3895,3890,1396
|
|
20240820,100200,3519536890,3890,3895,3900,3890,2290
|
|
20240820,100100,3510624165,3900,3900,3900,3895,6792
|
|
20240820,100000,3484140460,3900,3905,3910,3900,3685
|
|
20240820,095900,3469755625,3910,3925,3925,3905,4929
|
|
20240820,095800,3450474935,3925,3930,3935,3915,20346
|
|
20240820,095700,3370615210,3930,3925,3930,3920,18555
|
|
20240820,095600,3297753760,3920,3900,3920,3895,12110
|
|
20240820,095500,3250361225,3900,3900,3905,3900,941
|
|
20240820,095400,3246690580,3900,3895,3900,3895,1295
|
|
20240820,095300,3241643175,3895,3895,3900,3895,505
|
|
20240820,095200,3239676170,3895,3895,3895,3890,3545
|
|
20240820,095100,3225877465,3895,3895,3905,3895,3353
|
|
20240820,095000,3212806475,3895,3895,3895,3890,1121
|
|
20240820,094900,3208442265,3890,3900,3900,3890,1745
|
|
20240820,094800,3201643735,3900,3885,3900,3885,6215
|
|
20240820,094700,3177472335,3885,3885,3890,3885,4474
|
|
20240820,094600,3160089795,3890,3890,3890,3885,5193
|
|
20240820,094500,3139906740,3895,3900,3900,3890,6121
|
|
20240820,094400,3116092280,3900,3905,3910,3890,11876
|
|
20240820,094300,3069778725,3905,3910,3910,3905,4722
|
|
20240820,094200,3051325010,3910,3920,3925,3910,10230
|
|
20240820,094100,3011274455,3920,3910,3920,3910,10368
|
|
20240820,094000,2970672180,3910,3915,3920,3905,10128
|
|
20240820,093900,2931038435,3915,3905,3920,3905,11410
|
|
20240820,093800,2886409050,3905,3905,3910,3900,7369
|
|
20240820,093700,2857656900,3905,3900,3910,3900,10450
|
|
20240820,093600,2816868665,3900,3890,3900,3890,9181
|
|
20240820,093500,2781098145,3890,3890,3895,3885,2548
|
|
20240820,093400,2771186050,3890,3885,3895,3885,7093
|
|
20240820,093300,2743607360,3885,3885,3900,3880,6669
|
|
20240820,093200,2717671145,3885,3900,3905,3885,8636
|
|
20240820,093100,2684010840,3900,3900,3910,3900,9882
|
|
20240820,093000,2645451760,3915,3935,3940,3900,36074
|
|
20240820,092900,2504330205,3940,3905,3940,3895,46500
|
|
20240820,092800,2322328450,3900,3865,3900,3865,36744
|
|
20240820,092700,2179409310,3865,3865,3865,3865,1434
|
|
20240820,092600,2173866900,3865,3860,3870,3855,11664
|
|
20240820,092500,2128841645,3860,3865,3865,3855,2840
|
|
20240820,092400,2117883620,3865,3850,3865,3845,14716
|
|
20240820,092300,2061174890,3855,3850,3860,3850,4718
|
|
20240820,092200,2042987370,3845,3850,3855,3845,3300
|
|
20240820,092100,2030286060,3845,3855,3855,3835,10870
|
|
20240820,092000,1988494785,3855,3865,3865,3850,9689
|
|
20240820,091900,1951098200,3865,3875,3875,3865,7390
|
|
20240820,091800,1922502785,3875,3875,3875,3870,9303
|
|
20240820,091700,1886469940,3875,3895,3895,3875,20051
|
|
20240820,091600,1808661160,3895,3895,3900,3890,13373
|
|
20240820,091500,1756570675,3895,3890,3895,3885,11113
|
|
20240820,091400,1713315970,3895,3880,3905,3870,35169
|
|
20240820,091300,1576632395,3885,3895,3900,3880,32098
|
|
20240820,091200,1451818835,3890,3905,3910,3875,25366
|
|
20240820,091100,1353040095,3900,3890,3905,3885,40248
|
|
20240820,091000,1196288625,3900,3880,3900,3875,65923
|
|
20240820,090900,939867510,3880,3825,3885,3825,48566
|
|
20240820,090800,752309630,3835,3830,3835,3825,10900
|
|
20240820,090700,710570210,3825,3835,3850,3825,11969
|
|
20240820,090600,664622055,3840,3845,3845,3835,17529
|
|
20240820,090500,597268440,3840,3840,3845,3810,14022
|
|
20240820,090400,543507935,3840,3865,3870,3830,32272
|
|
20240820,090300,419408780,3870,3820,3875,3820,34673
|
|
20240820,090200,285977365,3805,3795,3820,3775,21533
|
|
20240820,090100,204254310,3795,3800,3810,3790,17763
|
|
20240820,090000,136747250,3800,3780,3800,3770,30771
|