736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,211300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,211200,10223131140,3490,3490,3490,3490,0
|
|
20240812,211100,10223131140,3490,3490,3490,3490,0
|
|
20240812,211000,10223131140,3490,3490,3490,3490,0
|
|
20240812,210900,10223131140,3490,3490,3490,3490,0
|
|
20240812,210800,10223131140,3490,3490,3490,3490,0
|
|
20240812,210700,10223131140,3490,3490,3490,3490,0
|
|
20240812,210600,10223131140,3490,3490,3490,3490,0
|
|
20240812,210500,10223131140,3490,3490,3490,3490,0
|
|
20240812,210400,10223131140,3490,3490,3490,3490,0
|
|
20240812,210300,10223131140,3490,3490,3490,3490,0
|
|
20240812,210200,10223131140,3490,3490,3490,3490,0
|
|
20240812,210100,10223131140,3490,3490,3490,3490,0
|
|
20240812,210000,10223131140,3490,3490,3490,3490,0
|
|
20240812,205900,10223131140,3490,3490,3490,3490,0
|
|
20240812,205800,10223131140,3490,3490,3490,3490,0
|
|
20240812,205700,10223131140,3490,3490,3490,3490,0
|
|
20240812,205600,10223131140,3490,3490,3490,3490,0
|
|
20240812,205500,10223131140,3490,3490,3490,3490,0
|
|
20240812,205400,10223131140,3490,3490,3490,3490,0
|
|
20240812,205300,10223131140,3490,3490,3490,3490,0
|
|
20240812,205200,10223131140,3490,3490,3490,3490,0
|
|
20240812,205100,10223131140,3490,3490,3490,3490,0
|
|
20240812,205000,10223131140,3490,3490,3490,3490,0
|
|
20240812,204900,10223131140,3490,3490,3490,3490,0
|
|
20240812,204800,10223131140,3490,3490,3490,3490,0
|
|
20240812,204700,10223131140,3490,3490,3490,3490,0
|
|
20240812,204600,10223131140,3490,3490,3490,3490,0
|
|
20240812,204500,10223131140,3490,3490,3490,3490,0
|
|
20240812,204400,10223131140,3490,3490,3490,3490,0
|
|
20240812,204300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,204200,10223131140,3490,3490,3490,3490,0
|
|
20240812,204100,10223131140,3490,3490,3490,3490,0
|
|
20240812,204000,10223131140,3490,3490,3490,3490,0
|
|
20240812,203900,10223131140,3490,3490,3490,3490,0
|
|
20240812,203800,10223131140,3490,3490,3490,3490,0
|
|
20240812,203700,10223131140,3490,3490,3490,3490,0
|
|
20240812,203600,10223131140,3490,3490,3490,3490,0
|
|
20240812,203500,10223131140,3490,3490,3490,3490,0
|
|
20240812,203400,10223131140,3490,3490,3490,3490,0
|
|
20240812,203300,10223131140,3490,3490,3490,3490,0
|
|
20240812,203200,10223131140,3490,3490,3490,3490,0
|
|
20240812,203100,10223131140,3490,3490,3490,3490,0
|
|
20240812,203000,10223131140,3490,3490,3490,3490,0
|
|
20240812,202900,10223131140,3490,3490,3490,3490,0
|
|
20240812,202800,10223131140,3490,3490,3490,3490,0
|
|
20240812,202700,10223131140,3490,3490,3490,3490,0
|
|
20240812,202600,10223131140,3490,3490,3490,3490,0
|
|
20240812,202500,10223131140,3490,3490,3490,3490,0
|
|
20240812,202400,10223131140,3490,3490,3490,3490,0
|
|
20240812,202300,10223131140,3490,3490,3490,3490,0
|
|
20240812,202200,10223131140,3490,3490,3490,3490,0
|
|
20240812,202100,10223131140,3490,3490,3490,3490,0
|
|
20240812,202000,10223131140,3490,3490,3490,3490,0
|
|
20240812,201900,10223131140,3490,3490,3490,3490,0
|
|
20240812,201800,10223131140,3490,3490,3490,3490,0
|
|
20240812,201700,10223131140,3490,3490,3490,3490,0
|
|
20240812,201600,10223131140,3490,3490,3490,3490,0
|
|
20240812,201500,10223131140,3490,3490,3490,3490,0
|
|
20240812,201400,10223131140,3490,3490,3490,3490,0
|
|
20240812,201300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,201200,10223131140,3490,3490,3490,3490,0
|
|
20240812,201100,10223131140,3490,3490,3490,3490,0
|
|
20240812,201000,10223131140,3490,3490,3490,3490,0
|
|
20240812,200900,10223131140,3490,3490,3490,3490,0
|
|
20240812,200800,10223131140,3490,3490,3490,3490,0
|
|
20240812,200700,10223131140,3490,3490,3490,3490,0
|
|
20240812,200600,10223131140,3490,3490,3490,3490,0
|
|
20240812,200500,10223131140,3490,3490,3490,3490,0
|
|
20240812,200400,10223131140,3490,3490,3490,3490,0
|
|
20240812,200300,10223131140,3490,3490,3490,3490,0
|
|
20240812,200200,10223131140,3490,3490,3490,3490,0
|
|
20240812,200100,10223131140,3490,3490,3490,3490,0
|
|
20240812,200000,10223131140,3490,3490,3490,3490,0
|
|
20240812,195900,10223131140,3490,3490,3490,3490,0
|
|
20240812,195800,10223131140,3490,3490,3490,3490,0
|
|
20240812,195700,10223131140,3490,3490,3490,3490,0
|
|
20240812,195600,10223131140,3490,3490,3490,3490,0
|
|
20240812,195500,10223131140,3490,3490,3490,3490,0
|
|
20240812,195400,10223131140,3490,3490,3490,3490,0
|
|
20240812,195300,10223131140,3490,3490,3490,3490,0
|
|
20240812,195200,10223131140,3490,3490,3490,3490,0
|
|
20240812,195100,10223131140,3490,3490,3490,3490,0
|
|
20240812,195000,10223131140,3490,3490,3490,3490,0
|
|
20240812,194900,10223131140,3490,3490,3490,3490,0
|
|
20240812,194800,10223131140,3490,3490,3490,3490,0
|
|
20240812,194700,10223131140,3490,3490,3490,3490,0
|
|
20240812,194600,10223131140,3490,3490,3490,3490,0
|
|
20240812,194500,10223131140,3490,3490,3490,3490,0
|
|
20240812,194400,10223131140,3490,3490,3490,3490,0
|
|
20240812,194300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,194200,10223131140,3490,3490,3490,3490,0
|
|
20240812,194100,10223131140,3490,3490,3490,3490,0
|
|
20240812,194000,10223131140,3490,3490,3490,3490,0
|
|
20240812,193900,10223131140,3490,3490,3490,3490,0
|
|
20240812,193800,10223131140,3490,3490,3490,3490,0
|
|
20240812,193700,10223131140,3490,3490,3490,3490,0
|
|
20240812,193600,10223131140,3490,3490,3490,3490,0
|
|
20240812,193500,10223131140,3490,3490,3490,3490,0
|
|
20240812,193400,10223131140,3490,3490,3490,3490,0
|
|
20240812,193300,10223131140,3490,3490,3490,3490,0
|
|
20240812,193200,10223131140,3490,3490,3490,3490,0
|
|
20240812,193100,10223131140,3490,3490,3490,3490,0
|
|
20240812,193000,10223131140,3490,3490,3490,3490,0
|
|
20240812,192900,10223131140,3490,3490,3490,3490,0
|
|
20240812,192800,10223131140,3490,3490,3490,3490,0
|
|
20240812,192700,10223131140,3490,3490,3490,3490,0
|
|
20240812,192600,10223131140,3490,3490,3490,3490,0
|
|
20240812,192500,10223131140,3490,3490,3490,3490,0
|
|
20240812,192400,10223131140,3490,3490,3490,3490,0
|
|
20240812,192300,10223131140,3490,3490,3490,3490,0
|
|
20240812,192200,10223131140,3490,3490,3490,3490,0
|
|
20240812,192100,10223131140,3490,3490,3490,3490,0
|
|
20240812,192000,10223131140,3490,3490,3490,3490,0
|
|
20240812,191900,10223131140,3490,3490,3490,3490,0
|
|
20240812,191800,10223131140,3490,3490,3490,3490,0
|
|
20240812,191700,10223131140,3490,3490,3490,3490,0
|
|
20240812,191600,10223131140,3490,3490,3490,3490,0
|
|
20240812,191500,10223131140,3490,3490,3490,3490,0
|
|
20240812,191400,10223131140,3490,3490,3490,3490,0
|
|
20240812,191300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,191200,10223131140,3490,3490,3490,3490,0
|
|
20240812,191100,10223131140,3490,3490,3490,3490,0
|
|
20240812,191000,10223131140,3490,3490,3490,3490,0
|
|
20240812,190900,10223131140,3490,3490,3490,3490,0
|
|
20240812,190800,10223131140,3490,3490,3490,3490,0
|
|
20240812,190700,10223131140,3490,3490,3490,3490,0
|
|
20240812,190600,10223131140,3490,3490,3490,3490,0
|
|
20240812,190500,10223131140,3490,3490,3490,3490,0
|
|
20240812,190400,10223131140,3490,3490,3490,3490,0
|
|
20240812,190300,10223131140,3490,3490,3490,3490,0
|
|
20240812,190200,10223131140,3490,3490,3490,3490,0
|
|
20240812,190100,10223131140,3490,3490,3490,3490,0
|
|
20240812,190000,10223131140,3490,3490,3490,3490,0
|
|
20240812,185900,10223131140,3490,3490,3490,3490,0
|
|
20240812,185800,10223131140,3490,3490,3490,3490,0
|
|
20240812,185700,10223131140,3490,3490,3490,3490,0
|
|
20240812,185600,10223131140,3490,3490,3490,3490,0
|
|
20240812,185500,10223131140,3490,3490,3490,3490,0
|
|
20240812,185400,10223131140,3490,3490,3490,3490,0
|
|
20240812,185300,10223131140,3490,3490,3490,3490,0
|
|
20240812,185200,10223131140,3490,3490,3490,3490,0
|
|
20240812,185100,10223131140,3490,3490,3490,3490,0
|
|
20240812,185000,10223131140,3490,3490,3490,3490,0
|
|
20240812,184900,10223131140,3490,3490,3490,3490,0
|
|
20240812,184800,10223131140,3490,3490,3490,3490,0
|
|
20240812,184700,10223131140,3490,3490,3490,3490,0
|
|
20240812,184600,10223131140,3490,3490,3490,3490,0
|
|
20240812,184500,10223131140,3490,3490,3490,3490,0
|
|
20240812,184400,10223131140,3490,3490,3490,3490,0
|
|
20240812,184300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,184200,10223131140,3490,3490,3490,3490,0
|
|
20240812,184100,10223131140,3490,3490,3490,3490,0
|
|
20240812,184000,10223131140,3490,3490,3490,3490,0
|
|
20240812,183900,10223131140,3490,3490,3490,3490,0
|
|
20240812,183800,10223131140,3490,3490,3490,3490,0
|
|
20240812,183700,10223131140,3490,3490,3490,3490,0
|
|
20240812,183600,10223131140,3490,3490,3490,3490,0
|
|
20240812,183500,10223131140,3490,3490,3490,3490,0
|
|
20240812,183400,10223131140,3490,3490,3490,3490,0
|
|
20240812,183300,10223131140,3490,3490,3490,3490,0
|
|
20240812,183200,10223131140,3490,3490,3490,3490,0
|
|
20240812,183100,10223131140,3490,3490,3490,3490,0
|
|
20240812,183000,10223131140,3490,3490,3490,3490,0
|
|
20240812,182900,10223131140,3490,3490,3490,3490,0
|
|
20240812,182800,10223131140,3490,3490,3490,3490,0
|
|
20240812,182700,10223131140,3490,3490,3490,3490,0
|
|
20240812,182600,10223131140,3490,3490,3490,3490,0
|
|
20240812,182500,10223131140,3490,3490,3490,3490,0
|
|
20240812,182400,10223131140,3490,3490,3490,3490,0
|
|
20240812,182300,10223131140,3490,3490,3490,3490,0
|
|
20240812,182200,10223131140,3490,3490,3490,3490,0
|
|
20240812,182100,10223131140,3490,3490,3490,3490,0
|
|
20240812,182000,10223131140,3490,3490,3490,3490,0
|
|
20240812,181900,10223131140,3490,3490,3490,3490,0
|
|
20240812,181800,10223131140,3490,3490,3490,3490,0
|
|
20240812,181700,10223131140,3490,3490,3490,3490,0
|
|
20240812,181600,10223131140,3490,3490,3490,3490,0
|
|
20240812,181500,10223131140,3490,3490,3490,3490,0
|
|
20240812,181400,10223131140,3490,3490,3490,3490,0
|
|
20240812,181300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,181200,10223131140,3490,3490,3490,3490,0
|
|
20240812,181100,10223131140,3490,3490,3490,3490,0
|
|
20240812,181000,10223131140,3490,3490,3490,3490,0
|
|
20240812,180900,10223131140,3490,3490,3490,3490,0
|
|
20240812,180800,10223131140,3490,3490,3490,3490,0
|
|
20240812,180700,10223131140,3490,3490,3490,3490,0
|
|
20240812,180600,10223131140,3490,3490,3490,3490,0
|
|
20240812,180500,10223131140,3490,3490,3490,3490,0
|
|
20240812,180400,10223131140,3490,3490,3490,3490,0
|
|
20240812,180300,10223131140,3490,3490,3490,3490,0
|
|
20240812,180200,10223131140,3490,3490,3490,3490,0
|
|
20240812,180100,10223131140,3490,3490,3490,3490,0
|
|
20240812,180000,10223131140,3490,3490,3490,3490,0
|
|
20240812,175900,10223131140,3490,3490,3490,3490,0
|
|
20240812,175800,10223131140,3490,3490,3490,3490,0
|
|
20240812,175700,10223131140,3490,3490,3490,3490,0
|
|
20240812,175600,10223131140,3490,3490,3490,3490,0
|
|
20240812,175500,10223131140,3490,3490,3490,3490,0
|
|
20240812,175400,10223131140,3490,3490,3490,3490,0
|
|
20240812,175300,10223131140,3490,3490,3490,3490,0
|
|
20240812,175200,10223131140,3490,3490,3490,3490,0
|
|
20240812,175100,10223131140,3490,3490,3490,3490,0
|
|
20240812,175000,10223131140,3490,3490,3490,3490,0
|
|
20240812,174900,10223131140,3490,3490,3490,3490,0
|
|
20240812,174800,10223131140,3490,3490,3490,3490,0
|
|
20240812,174700,10223131140,3490,3490,3490,3490,0
|
|
20240812,174600,10223131140,3490,3490,3490,3490,0
|
|
20240812,174500,10223131140,3490,3490,3490,3490,0
|
|
20240812,174400,10223131140,3490,3490,3490,3490,0
|
|
20240812,174300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,174200,10223131140,3490,3490,3490,3490,0
|
|
20240812,174100,10223131140,3490,3490,3490,3490,0
|
|
20240812,174000,10223131140,3490,3490,3490,3490,0
|
|
20240812,173900,10223131140,3490,3490,3490,3490,0
|
|
20240812,173800,10223131140,3490,3490,3490,3490,0
|
|
20240812,173700,10223131140,3490,3490,3490,3490,0
|
|
20240812,173600,10223131140,3490,3490,3490,3490,0
|
|
20240812,173500,10223131140,3490,3490,3490,3490,0
|
|
20240812,173400,10223131140,3490,3490,3490,3490,0
|
|
20240812,173300,10223131140,3490,3490,3490,3490,0
|
|
20240812,173200,10223131140,3490,3490,3490,3490,0
|
|
20240812,173100,10223131140,3490,3490,3490,3490,0
|
|
20240812,173000,10223131140,3490,3490,3490,3490,0
|
|
20240812,172900,10223131140,3490,3490,3490,3490,0
|
|
20240812,172800,10223131140,3490,3490,3490,3490,0
|
|
20240812,172700,10223131140,3490,3490,3490,3490,0
|
|
20240812,172600,10223131140,3490,3490,3490,3490,0
|
|
20240812,172500,10223131140,3490,3490,3490,3490,0
|
|
20240812,172400,10223131140,3490,3490,3490,3490,0
|
|
20240812,172300,10223131140,3490,3490,3490,3490,0
|
|
20240812,172200,10223131140,3490,3490,3490,3490,0
|
|
20240812,172100,10223131140,3490,3490,3490,3490,0
|
|
20240812,172000,10223131140,3490,3490,3490,3490,0
|
|
20240812,171900,10223131140,3490,3490,3490,3490,0
|
|
20240812,171800,10223131140,3490,3490,3490,3490,0
|
|
20240812,171700,10223131140,3490,3490,3490,3490,0
|
|
20240812,171600,10223131140,3490,3490,3490,3490,0
|
|
20240812,171500,10223131140,3490,3490,3490,3490,0
|
|
20240812,171400,10223131140,3490,3490,3490,3490,0
|
|
20240812,171300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,171200,10223131140,3490,3490,3490,3490,0
|
|
20240812,171100,10223131140,3490,3490,3490,3490,0
|
|
20240812,171000,10223131140,3490,3490,3490,3490,0
|
|
20240812,170900,10223131140,3490,3490,3490,3490,0
|
|
20240812,170800,10223131140,3490,3490,3490,3490,0
|
|
20240812,170700,10223131140,3490,3490,3490,3490,0
|
|
20240812,170600,10223131140,3490,3490,3490,3490,0
|
|
20240812,170500,10223131140,3490,3490,3490,3490,0
|
|
20240812,170400,10223131140,3490,3490,3490,3490,0
|
|
20240812,170300,10223131140,3490,3490,3490,3490,0
|
|
20240812,170200,10223131140,3490,3490,3490,3490,0
|
|
20240812,170100,10223131140,3490,3490,3490,3490,0
|
|
20240812,170000,10223131140,3490,3490,3490,3490,0
|
|
20240812,165900,10223131140,3490,3490,3490,3490,0
|
|
20240812,165800,10223131140,3490,3490,3490,3490,0
|
|
20240812,165700,10223131140,3490,3490,3490,3490,0
|
|
20240812,165600,10223131140,3490,3490,3490,3490,0
|
|
20240812,165500,10223131140,3490,3490,3490,3490,0
|
|
20240812,165400,10223131140,3490,3490,3490,3490,0
|
|
20240812,165300,10223131140,3490,3490,3490,3490,0
|
|
20240812,165200,10223131140,3490,3490,3490,3490,0
|
|
20240812,165100,10223131140,3490,3490,3490,3490,0
|
|
20240812,165000,10223131140,3490,3490,3490,3490,0
|
|
20240812,164900,10223131140,3490,3490,3490,3490,0
|
|
20240812,164800,10223131140,3490,3490,3490,3490,0
|
|
20240812,164700,10223131140,3490,3490,3490,3490,0
|
|
20240812,164600,10223131140,3490,3490,3490,3490,0
|
|
20240812,164500,10223131140,3490,3490,3490,3490,0
|
|
20240812,164400,10223131140,3490,3490,3490,3490,0
|
|
20240812,164300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,164200,10223131140,3490,3490,3490,3490,0
|
|
20240812,164100,10223131140,3490,3490,3490,3490,0
|
|
20240812,164000,10223131140,3490,3490,3490,3490,0
|
|
20240812,163900,10223131140,3490,3490,3490,3490,0
|
|
20240812,163800,10223131140,3490,3490,3490,3490,0
|
|
20240812,163700,10223131140,3490,3490,3490,3490,0
|
|
20240812,163600,10223131140,3490,3490,3490,3490,0
|
|
20240812,163500,10223131140,3490,3490,3490,3490,0
|
|
20240812,163400,10223131140,3490,3490,3490,3490,0
|
|
20240812,163300,10223131140,3490,3490,3490,3490,0
|
|
20240812,163200,10223131140,3490,3490,3490,3490,0
|
|
20240812,163100,10223131140,3490,3490,3490,3490,0
|
|
20240812,163000,10223131140,3490,3490,3490,3490,0
|
|
20240812,162900,10223131140,3490,3490,3490,3490,0
|
|
20240812,162800,10223131140,3490,3490,3490,3490,0
|
|
20240812,162700,10223131140,3490,3490,3490,3490,0
|
|
20240812,162600,10223131140,3490,3490,3490,3490,0
|
|
20240812,162500,10223131140,3490,3490,3490,3490,0
|
|
20240812,162400,10223131140,3490,3490,3490,3490,0
|
|
20240812,162300,10223131140,3490,3490,3490,3490,0
|
|
20240812,162200,10223131140,3490,3490,3490,3490,0
|
|
20240812,162100,10223131140,3490,3490,3490,3490,0
|
|
20240812,162000,10223131140,3490,3490,3490,3490,0
|
|
20240812,161900,10223131140,3490,3490,3490,3490,0
|
|
20240812,161800,10223131140,3490,3490,3490,3490,0
|
|
20240812,161700,10223131140,3490,3490,3490,3490,0
|
|
20240812,161600,10223131140,3490,3490,3490,3490,0
|
|
20240812,161500,10223131140,3490,3490,3490,3490,0
|
|
20240812,161400,10223131140,3490,3490,3490,3490,0
|
|
20240812,161300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,161200,10223131140,3490,3490,3490,3490,0
|
|
20240812,161100,10223131140,3490,3490,3490,3490,0
|
|
20240812,161000,10223131140,3490,3490,3490,3490,0
|
|
20240812,160900,10223131140,3490,3490,3490,3490,0
|
|
20240812,160800,10223131140,3490,3490,3490,3490,0
|
|
20240812,160700,10223131140,3490,3490,3490,3490,0
|
|
20240812,160600,10223131140,3490,3490,3490,3490,0
|
|
20240812,160500,10223131140,3490,3490,3490,3490,0
|
|
20240812,160400,10223131140,3490,3490,3490,3490,0
|
|
20240812,160300,10223131140,3490,3490,3490,3490,0
|
|
20240812,160200,10223131140,3490,3490,3490,3490,0
|
|
20240812,160100,10223131140,3490,3490,3490,3490,0
|
|
20240812,160000,10223131140,3490,3490,3490,3490,0
|
|
20240812,155900,10223131140,3490,3490,3490,3490,0
|
|
20240812,155800,10223131140,3490,3490,3490,3490,0
|
|
20240812,155700,10223131140,3490,3490,3490,3490,0
|
|
20240812,155600,10223131140,3490,3490,3490,3490,0
|
|
20240812,155500,10223131140,3490,3490,3490,3490,0
|
|
20240812,155400,10223131140,3490,3490,3490,3490,0
|
|
20240812,155300,10223131140,3490,3490,3490,3490,0
|
|
20240812,155200,10223131140,3490,3490,3490,3490,0
|
|
20240812,155100,10223131140,3490,3490,3490,3490,0
|
|
20240812,155000,10223131140,3490,3490,3490,3490,0
|
|
20240812,154900,10223131140,3490,3490,3490,3490,0
|
|
20240812,154800,10223131140,3490,3490,3490,3490,0
|
|
20240812,154700,10223131140,3490,3490,3490,3490,0
|
|
20240812,154600,10223131140,3490,3490,3490,3490,0
|
|
20240812,154500,10223131140,3490,3490,3490,3490,0
|
|
20240812,154400,10223131140,3490,3490,3490,3490,0
|
|
20240812,154300,10223131140,3490,3490,3490,3490,52678
|
|
20240812,154200,10223131140,3490,3490,3490,3490,0
|
|
20240812,154100,10223131140,3490,3490,3490,3490,0
|
|
20240812,154000,10223131140,3490,3490,3490,3490,0
|
|
20240812,153900,10223131140,3490,3490,3490,3490,0
|
|
20240812,153800,10223131140,3490,3490,3490,3490,0
|
|
20240812,153700,10223131140,3490,3490,3490,3490,0
|
|
20240812,153600,10223131140,3490,3490,3490,3490,0
|
|
20240812,153500,10223131140,3490,3490,3490,3490,0
|
|
20240812,153400,10223131140,3490,3490,3490,3490,0
|
|
20240812,153300,10223131140,3490,3490,3490,3490,0
|
|
20240812,153200,10223131140,3490,3490,3490,3490,0
|
|
20240812,153100,10223131140,3490,3490,3490,3490,0
|
|
20240812,153000,10223131140,3490,3490,3490,3490,52678
|
|
20240812,152900,10039284920,3480,3480,3480,3480,0
|
|
20240812,152800,10039284920,3480,3480,3480,3480,0
|
|
20240812,152700,10039284920,3480,3480,3480,3480,0
|
|
20240812,152600,10039284920,3480,3480,3480,3480,0
|
|
20240812,152500,10039284920,3480,3480,3480,3480,0
|
|
20240812,152400,10039284920,3480,3480,3480,3480,0
|
|
20240812,152300,10039284920,3480,3480,3480,3480,0
|
|
20240812,152200,10039284920,3480,3480,3480,3480,0
|
|
20240812,152100,10039284920,3480,3480,3480,3480,0
|
|
20240812,152000,10039284920,3480,3480,3480,3480,0
|
|
20240812,151900,10039284920,3480,3455,3480,3450,26597
|
|
20240812,151800,9947356575,3455,3450,3460,3445,16756
|
|
20240812,151700,9889459080,3450,3450,3455,3430,22002
|
|
20240812,151600,9813646070,3445,3390,3450,3390,16562
|
|
20240812,151500,9757111675,3390,3400,3400,3370,2960
|
|
20240812,151400,9747059405,3400,3375,3400,3350,10831
|
|
20240812,151300,9710489370,3375,3370,3390,3355,13500
|
|
20240812,151200,9664884245,3365,3345,3365,3345,5099
|
|
20240812,151100,9647738695,3345,3335,3365,3335,3086
|
|
20240812,151000,9637379655,3355,3360,3365,3335,5454
|
|
20240812,150900,9619053940,3355,3360,3370,3350,5800
|
|
20240812,150800,9599557240,3360,3350,3380,3350,6576
|
|
20240812,150700,9577420480,3350,3320,3365,3320,5856
|
|
20240812,150600,9557848730,3320,3315,3325,3300,3123
|
|
20240812,150500,9547490895,3310,3295,3310,3295,3868
|
|
20240812,150400,9534714165,3290,3300,3300,3290,6879
|
|
20240812,150300,9512054260,3295,3305,3305,3295,1634
|
|
20240812,150200,9506667445,3295,3310,3310,3295,197
|
|
20240812,150100,9506016455,3310,3300,3310,3295,2659
|
|
20240812,150000,9497238200,3300,3290,3300,3290,562
|
|
20240812,145900,9495388440,3290,3305,3310,3290,10979
|
|
20240812,145800,9459191070,3305,3305,3305,3300,1565
|
|
20240812,145700,9454020615,3300,3305,3320,3300,1175
|
|
20240812,145600,9450140000,3305,3305,3335,3300,2340
|
|
20240812,145500,9442383235,3305,3290,3305,3285,896
|
|
20240812,145400,9439435655,3290,3300,3300,3290,2746
|
|
20240812,145300,9430397270,3290,3300,3300,3290,1306
|
|
20240812,145200,9426092485,3300,3310,3310,3300,1593
|
|
20240812,145100,9420833480,3310,3330,3330,3310,381
|
|
20240812,145000,9419569150,3330,3345,3345,3330,1638
|
|
20240812,144900,9414110555,3345,3335,3355,3335,2911
|
|
20240812,144800,9404369985,3335,3310,3335,3310,1448
|
|
20240812,144700,9399558900,3310,3300,3310,3300,680
|
|
20240812,144600,9397314000,3290,3295,3300,3290,6541
|
|
20240812,144500,9375751920,3295,3310,3310,3295,1359
|
|
20240812,144400,9371272455,3300,3295,3315,3295,667
|
|
20240812,144300,9369069830,3295,3320,3330,3290,3148
|
|
20240812,144200,9358684395,3315,3340,3340,3295,2031
|
|
20240812,144100,9351965320,3340,3350,3350,3310,302
|
|
20240812,144000,9350965145,3355,3330,3355,3305,1894
|
|
20240812,143900,9344676485,3325,3360,3360,3320,2159
|
|
20240812,143800,9337493505,3330,3345,3370,3330,1544
|
|
20240812,143700,9332337980,3345,3360,3365,3340,1135
|
|
20240812,143600,9328521830,3360,3355,3360,3340,492
|
|
20240812,143500,9326873480,3350,3355,3360,3340,326
|
|
20240812,143400,9325783310,3355,3360,3360,3345,225
|
|
20240812,143300,9325027625,3365,3365,3365,3345,121
|
|
20240812,143200,9324622070,3350,3350,3350,3345,1298
|
|
20240812,143100,9320278525,3350,3360,3365,3350,567
|
|
20240812,143000,9318374890,3365,3355,3375,3350,531
|
|
20240812,142900,9316592545,3345,3355,3355,3345,5051
|
|
20240812,142800,9299674500,3375,3380,3380,3355,3144
|
|
20240812,142700,9289069905,3375,3375,3380,3375,3237
|
|
20240812,142600,9278143055,3375,3385,3385,3375,1712
|
|
20240812,142500,9272351705,3385,3370,3395,3360,3798
|
|
20240812,142400,9259495830,3370,3360,3370,3355,506
|
|
20240812,142300,9257793680,3365,3380,3395,3345,3340
|
|
20240812,142200,9246576180,3395,3380,3400,3380,8484
|
|
20240812,142100,9217781365,3375,3375,3395,3375,3913
|
|
20240812,142000,9204547110,3375,3335,3415,3330,17499
|
|
20240812,141900,9145441080,3335,3345,3345,3335,3997
|
|
20240812,141800,9132102690,3335,3340,3345,3335,947
|
|
20240812,141700,9128938850,3340,3345,3345,3330,703
|
|
20240812,141600,9126597270,3355,3310,3360,3310,5527
|
|
20240812,141500,9108088290,3305,3305,3315,3300,3257
|
|
20240812,141400,9097311480,3310,3310,3310,3300,621
|
|
20240812,141300,9095257320,3300,3295,3310,3290,3851
|
|
20240812,141200,9082542385,3290,3290,3295,3285,313
|
|
20240812,141100,9081512720,3285,3295,3300,3285,981
|
|
20240812,141000,9078284695,3295,3315,3315,3295,421
|
|
20240812,140900,9076891755,3305,3315,3315,3295,783
|
|
20240812,140800,9074307745,3300,3300,3320,3290,1633
|
|
20240812,140700,9068916750,3295,3300,3300,3275,3724
|
|
20240812,140600,9056671510,3270,3290,3300,3265,5067
|
|
20240812,140500,9040057720,3285,3295,3295,3280,9618
|
|
20240812,140400,9008453290,3295,3295,3295,3290,2953
|
|
20240812,140300,8998730870,3300,3325,3325,3300,5995
|
|
20240812,140200,8978920090,3315,3315,3330,3315,2605
|
|
20240812,140100,8970260215,3330,3300,3330,3300,3334
|
|
20240812,140000,8959188060,3315,3305,3315,3290,3917
|
|
20240812,135900,8946259550,3305,3305,3320,3300,1560
|
|
20240812,135800,8941104690,3310,3300,3325,3285,3252
|
|
20240812,135700,8930355155,3285,3315,3335,3270,10923
|
|
20240812,135600,8894277620,3315,3320,3345,3310,5589
|
|
20240812,135500,8875764485,3315,3335,3335,3310,6108
|
|
20240812,135400,8855485325,3340,3360,3360,3330,365
|
|
20240812,135300,8854265160,3360,3350,3365,3330,5559
|
|
20240812,135200,8835704175,3365,3345,3385,3340,5215
|
|
20240812,135100,8818139210,3345,3350,3355,3325,5419
|
|
20240812,135000,8800067670,3350,3350,3350,3340,1561
|
|
20240812,134900,8794845645,3350,3350,3365,3350,1294
|
|
20240812,134800,8790507415,3355,3365,3375,3350,4961
|
|
20240812,134700,8773856795,3365,3395,3400,3360,3238
|
|
20240812,134600,8762947045,3400,3385,3410,3370,6306
|
|
20240812,134500,8741594430,3385,3405,3415,3380,6697
|
|
20240812,134400,8718833995,3410,3410,3410,3370,12258
|
|
20240812,134300,8677163660,3405,3360,3415,3360,7516
|
|
20240812,134200,8651654605,3360,3360,3380,3340,4918
|
|
20240812,134100,8635095350,3360,3350,3370,3350,4316
|
|
20240812,134000,8620605385,3350,3305,3380,3305,12730
|
|
20240812,133900,8578208435,3300,3300,3305,3275,15018
|
|
20240812,133800,8528717955,3290,3310,3315,3285,28644
|
|
20240812,133700,8434158185,3315,3370,3370,3310,14802
|
|
20240812,133600,8384774090,3370,3350,3380,3345,3075
|
|
20240812,133500,8374428990,3360,3375,3375,3345,7333
|
|
20240812,133400,8349813490,3370,3380,3390,3370,974
|
|
20240812,133300,8346525135,3390,3380,3400,3365,1753
|
|
20240812,133200,8340616265,3370,3385,3385,3370,3448
|
|
20240812,133100,8328995005,3385,3385,3385,3365,2691
|
|
20240812,133000,8319930505,3385,3405,3410,3360,6234
|
|
20240812,132900,8298859085,3405,3405,3420,3395,4242
|
|
20240812,132800,8284439410,3410,3425,3425,3410,1397
|
|
20240812,132700,8279664000,3410,3410,3435,3405,1922
|
|
20240812,132600,8273092965,3400,3435,3435,3400,2907
|
|
20240812,132500,8263142695,3425,3390,3435,3390,3444
|
|
20240812,132400,8251396425,3390,3395,3405,3390,1051
|
|
20240812,132300,8247829365,3395,3400,3400,3390,3798
|
|
20240812,132200,8234951390,3390,3410,3410,3390,2916
|
|
20240812,132100,8225035470,3395,3415,3415,3390,3748
|
|
20240812,132000,8212322680,3390,3425,3425,3390,12409
|
|
20240812,131900,8170040445,3425,3450,3450,3425,6022
|
|
20240812,131800,8149356500,3450,3455,3470,3435,10244
|
|
20240812,131700,8113928010,3460,3465,3465,3460,491
|
|
20240812,131600,8112228740,3465,3450,3465,3445,1253
|
|
20240812,131500,8107907575,3450,3470,3470,3445,2047
|
|
20240812,131400,8100833690,3470,3465,3480,3450,912
|
|
20240812,131300,8097674290,3475,3470,3480,3420,4902
|
|
20240812,131200,8080764390,3475,3500,3500,3475,2278
|
|
20240812,131100,8072834085,3480,3500,3510,3480,3530
|
|
20240812,131000,8060499690,3510,3480,3510,3480,3720
|
|
20240812,130900,8047462975,3470,3495,3500,3465,6010
|
|
20240812,130800,8026584210,3495,3505,3505,3490,1601
|
|
20240812,130700,8020978120,3505,3505,3505,3480,5882
|
|
20240812,130600,8000404250,3505,3500,3505,3480,6465
|
|
20240812,130500,7977791185,3500,3495,3505,3480,7120
|
|
20240812,130400,7952873695,3495,3475,3510,3475,8599
|
|
20240812,130300,7922847020,3475,3470,3475,3465,6886
|
|
20240812,130200,7898970675,3470,3445,3475,3445,6108
|
|
20240812,130100,7877803315,3440,3435,3445,3405,3563
|
|
20240812,130000,7865595045,3435,3435,3435,3415,1663
|
|
20240812,125900,7859900080,3415,3455,3455,3415,8888
|
|
20240812,125800,7829287880,3450,3460,3470,3435,7523
|
|
20240812,125700,7803274680,3455,3420,3460,3415,6904
|
|
20240812,125600,7779529480,3420,3420,3430,3410,1577
|
|
20240812,125500,7774128715,3425,3395,3425,3390,591
|
|
20240812,125400,7772110860,3415,3395,3425,3390,1897
|
|
20240812,125300,7765659930,3395,3400,3430,3390,4191
|
|
20240812,125200,7751408445,3400,3410,3425,3400,4975
|
|
20240812,125100,7734477925,3405,3410,3420,3405,3801
|
|
20240812,125000,7721516200,3415,3460,3460,3405,14973
|
|
20240812,124900,7670259900,3460,3480,3480,3450,4828
|
|
20240812,124800,7653534690,3480,3495,3505,3475,9858
|
|
20240812,124700,7619123460,3495,3500,3530,3490,19717
|
|
20240812,124600,7549836070,3500,3470,3520,3465,45466
|
|
20240812,124500,7390814835,3470,3440,3470,3440,12033
|
|
20240812,124400,7349270115,3440,3435,3450,3435,7440
|
|
20240812,124300,7323642685,3435,3435,3440,3430,1370
|
|
20240812,124200,7318930530,3435,3410,3440,3410,4621
|
|
20240812,124100,7303075935,3415,3415,3420,3400,4209
|
|
20240812,124000,7288725985,3410,3420,3420,3410,31
|
|
20240812,123900,7288620095,3420,3400,3420,3400,3280
|
|
20240812,123800,7277457190,3405,3405,3420,3400,5778
|
|
20240812,123700,7257766790,3405,3415,3420,3390,6747
|
|
20240812,123600,7234805655,3420,3420,3425,3410,5818
|
|
20240812,123500,7214914090,3425,3440,3445,3415,6685
|
|
20240812,123400,7191969935,3440,3430,3440,3425,5824
|
|
20240812,123300,7171978370,3430,3405,3430,3405,8073
|
|
20240812,123200,7144358595,3405,3385,3410,3385,14049
|
|
20240812,123100,7096609120,3395,3340,3395,3340,7847
|
|
20240812,123000,7070224655,3350,3360,3360,3335,2130
|
|
20240812,122900,7063101645,3350,3360,3360,3340,2052
|
|
20240812,122800,7056230530,3350,3350,3360,3345,407
|
|
20240812,122700,7054868550,3355,3365,3370,3335,4742
|
|
20240812,122600,7038982590,3375,3360,3380,3350,1169
|
|
20240812,122500,7035059695,3360,3375,3375,3355,3657
|
|
20240812,122400,7022761970,3375,3350,3375,3350,2084
|
|
20240812,122300,7015752305,3345,3365,3375,3345,9744
|
|
20240812,122200,6983041885,3365,3380,3380,3365,11657
|
|
20240812,122100,6943750845,3380,3390,3390,3375,3301
|
|
20240812,122000,6932583850,3390,3405,3410,3390,2028
|
|
20240812,121900,6925682640,3395,3390,3405,3390,4272
|
|
20240812,121800,6911183700,3390,3365,3390,3355,7979
|
|
20240812,121700,6884337130,3365,3400,3400,3365,13153
|
|
20240812,121600,6839861640,3400,3405,3410,3400,8360
|
|
20240812,121500,6811424360,3405,3430,3435,3405,6851
|
|
20240812,121400,6787990565,3430,3430,3440,3430,2348
|
|
20240812,121300,6779934195,3435,3430,3445,3430,1791
|
|
20240812,121200,6773780555,3445,3425,3445,3425,1592
|
|
20240812,121100,6768316100,3435,3425,3445,3425,1816
|
|
20240812,121000,6762089320,3450,3445,3450,3420,5609
|
|
20240812,120900,6742786575,3445,3490,3490,3405,12897
|
|
20240812,120800,6698364200,3495,3495,3500,3490,3949
|
|
20240812,120700,6684564940,3490,3485,3495,3485,2397
|
|
20240812,120600,6676202935,3490,3470,3490,3470,1628
|
|
20240812,120500,6670540805,3460,3455,3475,3450,1723
|
|
20240812,120400,6664571385,3455,3490,3490,3455,2716
|
|
20240812,120300,6655144220,3490,3440,3490,3435,11555
|
|
20240812,120200,6615252565,3435,3430,3440,3430,6527
|
|
20240812,120100,6592824295,3430,3450,3455,3430,7488
|
|
20240812,120000,6567023305,3450,3460,3460,3450,5713
|
|
20240812,115900,6547297195,3460,3460,3465,3450,3547
|
|
20240812,115800,6535028950,3465,3485,3485,3465,3751
|
|
20240812,115700,6521992950,3485,3495,3495,3480,8534
|
|
20240812,115600,6492274350,3495,3490,3495,3485,2632
|
|
20240812,115500,6483089930,3490,3495,3495,3490,1604
|
|
20240812,115400,6477486515,3495,3500,3500,3495,5346
|
|
20240812,115300,6458799485,3495,3505,3505,3495,1385
|
|
20240812,115200,6453949440,3505,3500,3505,3495,3737
|
|
20240812,115100,6440881280,3500,3515,3520,3500,2893
|
|
20240812,115000,6430739740,3510,3520,3520,3510,381
|
|
20240812,114900,6429400675,3515,3525,3525,3490,4480
|
|
20240812,114800,6413690480,3525,3530,3530,3520,920
|
|
20240812,114700,6410446690,3530,3525,3530,3500,4452
|
|
20240812,114600,6394755685,3530,3525,3530,3520,7325
|
|
20240812,114500,6368928020,3530,3490,3530,3480,10264
|
|
20240812,114400,6332985300,3490,3500,3500,3490,3715
|
|
20240812,114300,6319994720,3500,3530,3540,3490,12466
|
|
20240812,114200,6276141105,3530,3495,3530,3490,5505
|
|
20240812,114100,6256827490,3490,3495,3495,3475,3722
|
|
20240812,114000,6243852665,3495,3485,3500,3475,11863
|
|
20240812,113900,6202501630,3490,3500,3500,3475,9965
|
|
20240812,113800,6167770735,3500,3505,3525,3500,3514
|
|
20240812,113700,6155455640,3505,3520,3530,3500,15197
|
|
20240812,113600,6102164200,3520,3545,3545,3520,13534
|
|
20240812,113500,6054392780,3535,3545,3560,3535,20322
|
|
20240812,113400,5982299055,3550,3530,3555,3530,10057
|
|
20240812,113300,5946637990,3530,3560,3560,3525,25178
|
|
20240812,113200,5857366030,3560,3550,3575,3545,28565
|
|
20240812,113100,5755525900,3560,3540,3565,3535,39350
|
|
20240812,113000,5615886575,3540,3530,3540,3510,34438
|
|
20240812,112900,5494429100,3535,3480,3535,3465,36521
|
|
20240812,112800,5366440440,3480,3430,3480,3430,9078
|
|
20240812,112700,5335089065,3430,3410,3440,3405,6370
|
|
20240812,112600,5313308920,3405,3440,3445,3405,5386
|
|
20240812,112500,5294835080,3435,3445,3460,3435,6444
|
|
20240812,112400,5272649480,3445,3420,3445,3420,11495
|
|
20240812,112300,5233221940,3425,3410,3430,3380,17760
|
|
20240812,112200,5172620715,3380,3380,3410,3370,4398
|
|
20240812,112100,5157740755,3385,3380,3390,3375,3509
|
|
20240812,112000,5145876080,3385,3405,3405,3350,17662
|
|
20240812,111900,5086407800,3385,3385,3415,3380,6655
|
|
20240812,111800,5063842135,3380,3385,3415,3360,19716
|
|
20240812,111700,4997206635,3390,3425,3425,3385,20472
|
|
20240812,111600,4927525480,3420,3455,3475,3420,26667
|
|
20240812,111500,4835848140,3450,3465,3485,3440,12653
|
|
20240812,111400,4792139375,3485,3440,3500,3440,19088
|
|
20240812,111300,4725793925,3445,3450,3450,3420,8180
|
|
20240812,111200,4697705270,3445,3445,3470,3435,24887
|
|
20240812,111100,4611819380,3450,3465,3465,3440,12326
|
|
20240812,111000,4569268265,3465,3495,3510,3445,34897
|
|
20240812,110900,4448067390,3500,3455,3500,3455,27294
|
|
20240812,110800,4353006795,3455,3490,3510,3445,57344
|
|
20240812,110700,4154123935,3495,3505,3540,3485,33115
|
|
20240812,110600,4038132165,3485,3485,3485,3485,0
|
|
20240812,110500,4038132165,3485,3460,3485,3460,17478
|
|
20240812,110400,3977403375,3460,3410,3460,3400,30200
|
|
20240812,110300,3873578435,3410,3410,3410,3385,11767
|
|
20240812,110200,3833550350,3400,3410,3415,3385,10271
|
|
20240812,110100,3798618745,3410,3430,3430,3390,20156
|
|
20240812,110000,3729797850,3420,3350,3430,3345,26646
|
|
20240812,105900,3639673145,3350,3345,3350,3335,2474
|
|
20240812,105800,3631401200,3345,3330,3355,3315,6759
|
|
20240812,105700,3608783795,3305,3295,3340,3295,7958
|
|
20240812,105600,3582357090,3295,3285,3335,3280,23871
|
|
20240812,105500,3503440190,3285,3270,3290,3260,2852
|
|
20240812,105400,3494074115,3270,3270,3275,3255,5337
|
|
20240812,105300,3476641110,3275,3285,3290,3275,3891
|
|
20240812,105200,3463875950,3285,3285,3285,3285,2199
|
|
20240812,105100,3456652235,3285,3285,3305,3285,1031
|
|
20240812,105000,3453254770,3285,3285,3305,3280,4227
|
|
20240812,104900,3439366055,3285,3305,3310,3285,4247
|
|
20240812,104800,3425397565,3305,3315,3315,3300,2588
|
|
20240812,104700,3416840920,3315,3335,3340,3310,3353
|
|
20240812,104600,3405673920,3335,3310,3335,3310,4464
|
|
20240812,104500,3390857265,3315,3310,3315,3310,1465
|
|
20240812,104400,3386007765,3315,3325,3325,3305,2173
|
|
20240812,104300,3378797305,3305,3330,3330,3300,9010
|
|
20240812,104200,3348977655,3335,3325,3350,3320,8621
|
|
20240812,104100,3320213810,3325,3300,3325,3295,3179
|
|
20240812,104000,3309688375,3310,3315,3325,3290,2441
|
|
20240812,103900,3301594365,3315,3290,3315,3280,6872
|
|
20240812,103800,3278982930,3290,3275,3290,3265,3630
|
|
20240812,103700,3267082695,3280,3265,3285,3260,4591
|
|
20240812,103600,3252080380,3265,3275,3290,3265,3640
|
|
20240812,103500,3240179275,3260,3280,3280,3255,10352
|
|
20240812,103400,3206325850,3305,3295,3320,3275,8654
|
|
20240812,103300,3177822075,3295,3305,3320,3295,11543
|
|
20240812,103200,3139702295,3315,3280,3315,3280,3610
|
|
20240812,103100,3127796725,3295,3295,3320,3255,16556
|
|
20240812,103000,3073559870,3320,3345,3380,3295,39733
|
|
20240812,102900,2940890505,3375,3235,3375,3235,17557
|
|
20240812,102800,2882854175,3240,3250,3265,3240,9327
|
|
20240812,102700,2852590660,3245,3255,3270,3240,8145
|
|
20240812,102600,2826096480,3255,3245,3270,3220,19727
|
|
20240812,102500,2762243710,3245,3300,3315,3245,38463
|
|
20240812,102400,2636504035,3300,3295,3320,3250,19930
|
|
20240812,102300,2571059325,3290,3360,3470,3285,74957
|
|
20240812,102200,2317056125,3385,3280,3385,3280,30706
|
|
20240812,102100,2214728075,3280,3285,3290,3270,4717
|
|
20240812,102000,2199251735,3280,3245,3280,3245,33263
|
|
20240812,101900,2090767300,3245,3280,3285,3245,19768
|
|
20240812,101800,2026246775,3280,3260,3280,3255,4101
|
|
20240812,101700,2012868265,3260,3280,3290,3245,11956
|
|
20240812,101600,1973783200,3280,3255,3280,3240,14244
|
|
20240812,101500,1927521900,3255,3240,3280,3235,9226
|
|
20240812,101400,1897550105,3240,3245,3255,3235,11209
|
|
20240812,101300,1861220005,3255,3250,3280,3235,10931
|
|
20240812,101200,1825719850,3255,3265,3300,3205,30736
|
|
20240812,101100,1725604105,3240,3285,3390,3185,104067
|
|
20240812,101000,1382207960,3270,3215,3285,3210,25204
|
|
20240812,100900,1300484490,3220,3215,3225,3185,14084
|
|
20240812,100800,1255220245,3215,3185,3220,3185,11680
|
|
20240812,100700,1217812670,3185,3175,3190,3175,5171
|
|
20240812,100600,1201376865,3195,3195,3195,3160,10757
|
|
20240812,100500,1167107050,3190,3165,3195,3140,15189
|
|
20240812,100400,1119055865,3165,3120,3165,3115,9895
|
|
20240812,100300,1088022285,3125,3205,3235,3120,35123
|
|
20240812,100200,976234535,3225,3125,3240,3105,59988
|
|
20240812,100100,785578360,3130,3170,3170,3125,10536
|
|
20240812,100000,752234450,3195,3195,3195,3195,0
|
|
20240812,095900,752234450,3195,3080,3195,3080,45255
|
|
20240812,095800,610406680,3090,3090,3090,3080,454
|
|
20240812,095700,609005030,3090,3090,3100,3075,5950
|
|
20240812,095600,590623055,3085,3095,3095,3085,1650
|
|
20240812,095500,585525545,3100,3105,3110,3095,2652
|
|
20240812,095400,577299645,3105,3110,3115,3100,1771
|
|
20240812,095300,571800275,3115,3115,3115,3095,892
|
|
20240812,095200,569030665,3115,3115,3125,3095,3156
|
|
20240812,095100,559211285,3105,3115,3125,3085,5122
|
|
20240812,095000,543294440,3115,3120,3120,3090,3544
|
|
20240812,094900,532266605,3105,3070,3140,3070,29775
|
|
20240812,094800,439795695,3070,3065,3075,3065,1914
|
|
20240812,094700,433919595,3060,3060,3060,3060,769
|
|
20240812,094600,431566455,3060,3060,3060,3040,253
|
|
20240812,094500,430792345,3060,3045,3070,3045,3013
|
|
20240812,094400,421548470,3065,3020,3065,3005,8390
|
|
20240812,094300,396008400,3025,3020,3025,3005,508
|
|
20240812,094200,394474105,3025,3025,3025,3025,26
|
|
20240812,094100,394395455,3025,3020,3025,3005,388
|
|
20240812,094000,393223860,3020,3010,3020,3005,1759
|
|
20240812,093900,387920375,3010,3010,3010,3010,172
|
|
20240812,093800,387402655,3010,3010,3010,3010,2
|
|
20240812,093700,387396635,3005,3030,3030,3005,4955
|
|
20240812,093600,372428840,3025,3050,3050,3025,571
|
|
20240812,093500,370694405,3045,3050,3065,3045,1247
|
|
20240812,093400,366880180,3065,3060,3065,3045,1852
|
|
20240812,093300,361204070,3060,3045,3065,3025,1945
|
|
20240812,093200,355270010,3055,3015,3055,3015,13552
|
|
20240812,093100,314039465,3005,2980,3005,2980,3093
|
|
20240812,093000,304761040,2965,2960,2965,2960,177
|
|
20240812,092900,304237020,2960,2965,2970,2960,635
|
|
20240812,092800,302354605,2965,2965,2965,2965,165
|
|
20240812,092700,301865380,2965,2975,2975,2965,780
|
|
20240812,092600,299550460,2980,2980,2985,2980,453
|
|
20240812,092500,298200150,2985,2980,2985,2980,1162
|
|
20240812,092400,294736340,2980,3000,3005,2980,1915
|
|
20240812,092300,289001415,3005,3005,3005,3005,468
|
|
20240812,092200,287595075,3005,3010,3010,3005,3378
|
|
20240812,092100,277438640,3010,3010,3010,2995,1641
|
|
20240812,092000,272506190,3000,3025,3030,3000,6682
|
|
20240812,091900,252326775,3030,3025,3045,3025,11837
|
|
20240812,091800,216436265,3025,3025,3025,3015,3519
|
|
20240812,091700,205794970,3030,2990,3030,2990,2301
|
|
20240812,091600,198843660,2990,3000,3000,2985,470
|
|
20240812,091500,197434640,3000,3000,3000,2975,8074
|
|
20240812,091400,173384810,3000,2995,3000,2995,540
|
|
20240812,091300,171766305,3000,3025,3050,3000,6604
|
|
20240812,091200,151775020,3025,3015,3030,2995,4295
|
|
20240812,091100,138796670,3010,2975,3010,2965,8329
|
|
20240812,091000,113865310,2980,2940,2980,2940,12437
|
|
20240812,090900,77170305,2930,2940,2940,2930,363
|
|
20240812,090800,76106695,2930,2930,2930,2930,332
|
|
20240812,090700,75133935,2930,2930,2940,2930,1474
|
|
20240812,090600,70815075,2930,2940,2940,2930,811
|
|
20240812,090500,68430835,2940,2940,2945,2925,3317
|
|
20240812,090400,58681765,2940,2940,2945,2925,5205
|
|
20240812,090300,43402435,2945,2900,2950,2900,7687
|
|
20240812,090200,20836175,2900,2890,2905,2890,2083
|
|
20240812,090100,14804620,2895,2900,2900,2870,1200
|
|
20240812,090000,11334060,2900,2905,2905,2900,3902
|