725 lines
36 KiB
CSV
725 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,210200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,210100,9432293595,3700,3700,3700,3700,0
|
|
20240808,210000,9432293595,3700,3700,3700,3700,0
|
|
20240808,205900,9432293595,3700,3700,3700,3700,0
|
|
20240808,205800,9432293595,3700,3700,3700,3700,0
|
|
20240808,205700,9432293595,3700,3700,3700,3700,0
|
|
20240808,205600,9432293595,3700,3700,3700,3700,0
|
|
20240808,205500,9432293595,3700,3700,3700,3700,0
|
|
20240808,205400,9432293595,3700,3700,3700,3700,0
|
|
20240808,205300,9432293595,3700,3700,3700,3700,0
|
|
20240808,205200,9432293595,3700,3700,3700,3700,0
|
|
20240808,205100,9432293595,3700,3700,3700,3700,0
|
|
20240808,205000,9432293595,3700,3700,3700,3700,0
|
|
20240808,204900,9432293595,3700,3700,3700,3700,0
|
|
20240808,204800,9432293595,3700,3700,3700,3700,0
|
|
20240808,204700,9432293595,3700,3700,3700,3700,0
|
|
20240808,204600,9432293595,3700,3700,3700,3700,0
|
|
20240808,204500,9432293595,3700,3700,3700,3700,0
|
|
20240808,204400,9432293595,3700,3700,3700,3700,0
|
|
20240808,204300,9432293595,3700,3700,3700,3700,0
|
|
20240808,204200,9432293595,3700,3700,3700,3700,0
|
|
20240808,204100,9432293595,3700,3700,3700,3700,0
|
|
20240808,204000,9432293595,3700,3700,3700,3700,0
|
|
20240808,203900,9432293595,3700,3700,3700,3700,0
|
|
20240808,203800,9432293595,3700,3700,3700,3700,0
|
|
20240808,203700,9432293595,3700,3700,3700,3700,0
|
|
20240808,203600,9432293595,3700,3700,3700,3700,0
|
|
20240808,203500,9432293595,3700,3700,3700,3700,0
|
|
20240808,203400,9432293595,3700,3700,3700,3700,0
|
|
20240808,203300,9432293595,3700,3700,3700,3700,0
|
|
20240808,203200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,203100,9432293595,3700,3700,3700,3700,0
|
|
20240808,203000,9432293595,3700,3700,3700,3700,0
|
|
20240808,202900,9432293595,3700,3700,3700,3700,0
|
|
20240808,202800,9432293595,3700,3700,3700,3700,0
|
|
20240808,202700,9432293595,3700,3700,3700,3700,0
|
|
20240808,202600,9432293595,3700,3700,3700,3700,0
|
|
20240808,202500,9432293595,3700,3700,3700,3700,0
|
|
20240808,202400,9432293595,3700,3700,3700,3700,0
|
|
20240808,202300,9432293595,3700,3700,3700,3700,0
|
|
20240808,202200,9432293595,3700,3700,3700,3700,0
|
|
20240808,202100,9432293595,3700,3700,3700,3700,0
|
|
20240808,202000,9432293595,3700,3700,3700,3700,0
|
|
20240808,201900,9432293595,3700,3700,3700,3700,0
|
|
20240808,201800,9432293595,3700,3700,3700,3700,0
|
|
20240808,201700,9432293595,3700,3700,3700,3700,0
|
|
20240808,201600,9432293595,3700,3700,3700,3700,0
|
|
20240808,201500,9432293595,3700,3700,3700,3700,0
|
|
20240808,201400,9432293595,3700,3700,3700,3700,0
|
|
20240808,201300,9432293595,3700,3700,3700,3700,0
|
|
20240808,201200,9432293595,3700,3700,3700,3700,0
|
|
20240808,201100,9432293595,3700,3700,3700,3700,0
|
|
20240808,201000,9432293595,3700,3700,3700,3700,0
|
|
20240808,200900,9432293595,3700,3700,3700,3700,0
|
|
20240808,200800,9432293595,3700,3700,3700,3700,0
|
|
20240808,200700,9432293595,3700,3700,3700,3700,0
|
|
20240808,200600,9432293595,3700,3700,3700,3700,0
|
|
20240808,200500,9432293595,3700,3700,3700,3700,0
|
|
20240808,200400,9432293595,3700,3700,3700,3700,0
|
|
20240808,200300,9432293595,3700,3700,3700,3700,0
|
|
20240808,200200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,200100,9432293595,3700,3700,3700,3700,0
|
|
20240808,200000,9432293595,3700,3700,3700,3700,0
|
|
20240808,195900,9432293595,3700,3700,3700,3700,0
|
|
20240808,195800,9432293595,3700,3700,3700,3700,0
|
|
20240808,195700,9432293595,3700,3700,3700,3700,0
|
|
20240808,195600,9432293595,3700,3700,3700,3700,0
|
|
20240808,195500,9432293595,3700,3700,3700,3700,0
|
|
20240808,195400,9432293595,3700,3700,3700,3700,0
|
|
20240808,195300,9432293595,3700,3700,3700,3700,0
|
|
20240808,195200,9432293595,3700,3700,3700,3700,0
|
|
20240808,195100,9432293595,3700,3700,3700,3700,0
|
|
20240808,195000,9432293595,3700,3700,3700,3700,0
|
|
20240808,194900,9432293595,3700,3700,3700,3700,0
|
|
20240808,194800,9432293595,3700,3700,3700,3700,0
|
|
20240808,194700,9432293595,3700,3700,3700,3700,0
|
|
20240808,194600,9432293595,3700,3700,3700,3700,0
|
|
20240808,194500,9432293595,3700,3700,3700,3700,0
|
|
20240808,194400,9432293595,3700,3700,3700,3700,0
|
|
20240808,194300,9432293595,3700,3700,3700,3700,0
|
|
20240808,194200,9432293595,3700,3700,3700,3700,0
|
|
20240808,194100,9432293595,3700,3700,3700,3700,0
|
|
20240808,194000,9432293595,3700,3700,3700,3700,0
|
|
20240808,193900,9432293595,3700,3700,3700,3700,0
|
|
20240808,193800,9432293595,3700,3700,3700,3700,0
|
|
20240808,193700,9432293595,3700,3700,3700,3700,0
|
|
20240808,193600,9432293595,3700,3700,3700,3700,0
|
|
20240808,193500,9432293595,3700,3700,3700,3700,0
|
|
20240808,193400,9432293595,3700,3700,3700,3700,0
|
|
20240808,193300,9432293595,3700,3700,3700,3700,0
|
|
20240808,193200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,193100,9432293595,3700,3700,3700,3700,0
|
|
20240808,193000,9432293595,3700,3700,3700,3700,0
|
|
20240808,192900,9432293595,3700,3700,3700,3700,0
|
|
20240808,192800,9432293595,3700,3700,3700,3700,0
|
|
20240808,192700,9432293595,3700,3700,3700,3700,0
|
|
20240808,192600,9432293595,3700,3700,3700,3700,0
|
|
20240808,192500,9432293595,3700,3700,3700,3700,0
|
|
20240808,192400,9432293595,3700,3700,3700,3700,0
|
|
20240808,192300,9432293595,3700,3700,3700,3700,0
|
|
20240808,192200,9432293595,3700,3700,3700,3700,0
|
|
20240808,192100,9432293595,3700,3700,3700,3700,0
|
|
20240808,192000,9432293595,3700,3700,3700,3700,0
|
|
20240808,191900,9432293595,3700,3700,3700,3700,0
|
|
20240808,191800,9432293595,3700,3700,3700,3700,0
|
|
20240808,191700,9432293595,3700,3700,3700,3700,0
|
|
20240808,191600,9432293595,3700,3700,3700,3700,0
|
|
20240808,191500,9432293595,3700,3700,3700,3700,0
|
|
20240808,191400,9432293595,3700,3700,3700,3700,0
|
|
20240808,191300,9432293595,3700,3700,3700,3700,0
|
|
20240808,191200,9432293595,3700,3700,3700,3700,0
|
|
20240808,191100,9432293595,3700,3700,3700,3700,0
|
|
20240808,191000,9432293595,3700,3700,3700,3700,0
|
|
20240808,190900,9432293595,3700,3700,3700,3700,0
|
|
20240808,190800,9432293595,3700,3700,3700,3700,0
|
|
20240808,190700,9432293595,3700,3700,3700,3700,0
|
|
20240808,190600,9432293595,3700,3700,3700,3700,0
|
|
20240808,190500,9432293595,3700,3700,3700,3700,0
|
|
20240808,190400,9432293595,3700,3700,3700,3700,0
|
|
20240808,190300,9432293595,3700,3700,3700,3700,0
|
|
20240808,190200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,190100,9432293595,3700,3700,3700,3700,0
|
|
20240808,190000,9432293595,3700,3700,3700,3700,0
|
|
20240808,185900,9432293595,3700,3700,3700,3700,0
|
|
20240808,185800,9432293595,3700,3700,3700,3700,0
|
|
20240808,185700,9432293595,3700,3700,3700,3700,0
|
|
20240808,185600,9432293595,3700,3700,3700,3700,0
|
|
20240808,185500,9432293595,3700,3700,3700,3700,0
|
|
20240808,185400,9432293595,3700,3700,3700,3700,0
|
|
20240808,185300,9432293595,3700,3700,3700,3700,0
|
|
20240808,185200,9432293595,3700,3700,3700,3700,0
|
|
20240808,185100,9432293595,3700,3700,3700,3700,0
|
|
20240808,185000,9432293595,3700,3700,3700,3700,0
|
|
20240808,184900,9432293595,3700,3700,3700,3700,0
|
|
20240808,184800,9432293595,3700,3700,3700,3700,0
|
|
20240808,184700,9432293595,3700,3700,3700,3700,0
|
|
20240808,184600,9432293595,3700,3700,3700,3700,0
|
|
20240808,184500,9432293595,3700,3700,3700,3700,0
|
|
20240808,184400,9432293595,3700,3700,3700,3700,0
|
|
20240808,184300,9432293595,3700,3700,3700,3700,0
|
|
20240808,184200,9432293595,3700,3700,3700,3700,0
|
|
20240808,184100,9432293595,3700,3700,3700,3700,0
|
|
20240808,184000,9432293595,3700,3700,3700,3700,0
|
|
20240808,183900,9432293595,3700,3700,3700,3700,0
|
|
20240808,183800,9432293595,3700,3700,3700,3700,0
|
|
20240808,183700,9432293595,3700,3700,3700,3700,0
|
|
20240808,183600,9432293595,3700,3700,3700,3700,0
|
|
20240808,183500,9432293595,3700,3700,3700,3700,0
|
|
20240808,183400,9432293595,3700,3700,3700,3700,0
|
|
20240808,183300,9432293595,3700,3700,3700,3700,0
|
|
20240808,183200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,183100,9432293595,3700,3700,3700,3700,0
|
|
20240808,183000,9432293595,3700,3700,3700,3700,0
|
|
20240808,182900,9432293595,3700,3700,3700,3700,0
|
|
20240808,182800,9432293595,3700,3700,3700,3700,0
|
|
20240808,182700,9432293595,3700,3700,3700,3700,0
|
|
20240808,182600,9432293595,3700,3700,3700,3700,0
|
|
20240808,182500,9432293595,3700,3700,3700,3700,0
|
|
20240808,182400,9432293595,3700,3700,3700,3700,0
|
|
20240808,182300,9432293595,3700,3700,3700,3700,0
|
|
20240808,182200,9432293595,3700,3700,3700,3700,0
|
|
20240808,182100,9432293595,3700,3700,3700,3700,0
|
|
20240808,182000,9432293595,3700,3700,3700,3700,0
|
|
20240808,181900,9432293595,3700,3700,3700,3700,0
|
|
20240808,181800,9432293595,3700,3700,3700,3700,0
|
|
20240808,181700,9432293595,3700,3700,3700,3700,0
|
|
20240808,181600,9432293595,3700,3700,3700,3700,0
|
|
20240808,181500,9432293595,3700,3700,3700,3700,0
|
|
20240808,181400,9432293595,3700,3700,3700,3700,0
|
|
20240808,181300,9432293595,3700,3700,3700,3700,0
|
|
20240808,181200,9432293595,3700,3700,3700,3700,0
|
|
20240808,181100,9432293595,3700,3700,3700,3700,0
|
|
20240808,181000,9432293595,3700,3700,3700,3700,0
|
|
20240808,180900,9432293595,3700,3700,3700,3700,0
|
|
20240808,180800,9432293595,3700,3700,3700,3700,0
|
|
20240808,180700,9432293595,3700,3700,3700,3700,0
|
|
20240808,180600,9432293595,3700,3700,3700,3700,0
|
|
20240808,180500,9432293595,3700,3700,3700,3700,0
|
|
20240808,180400,9432293595,3700,3700,3700,3700,0
|
|
20240808,180300,9432293595,3700,3700,3700,3700,0
|
|
20240808,180200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,180100,9432293595,3700,3700,3700,3700,0
|
|
20240808,180000,9432293595,3700,3700,3700,3700,0
|
|
20240808,175900,9432293595,3700,3700,3700,3700,0
|
|
20240808,175800,9432293595,3700,3700,3700,3700,0
|
|
20240808,175700,9432293595,3700,3700,3700,3700,0
|
|
20240808,175600,9432293595,3700,3700,3700,3700,0
|
|
20240808,175500,9432293595,3700,3700,3700,3700,0
|
|
20240808,175400,9432293595,3700,3700,3700,3700,0
|
|
20240808,175300,9432293595,3700,3700,3700,3700,0
|
|
20240808,175200,9432293595,3700,3700,3700,3700,0
|
|
20240808,175100,9432293595,3700,3700,3700,3700,0
|
|
20240808,175000,9432293595,3700,3700,3700,3700,0
|
|
20240808,174900,9432293595,3700,3700,3700,3700,0
|
|
20240808,174800,9432293595,3700,3700,3700,3700,0
|
|
20240808,174700,9432293595,3700,3700,3700,3700,0
|
|
20240808,174600,9432293595,3700,3700,3700,3700,0
|
|
20240808,174500,9432293595,3700,3700,3700,3700,0
|
|
20240808,174400,9432293595,3700,3700,3700,3700,0
|
|
20240808,174300,9432293595,3700,3700,3700,3700,0
|
|
20240808,174200,9432293595,3700,3700,3700,3700,0
|
|
20240808,174100,9432293595,3700,3700,3700,3700,0
|
|
20240808,174000,9432293595,3700,3700,3700,3700,0
|
|
20240808,173900,9432293595,3700,3700,3700,3700,0
|
|
20240808,173800,9432293595,3700,3700,3700,3700,0
|
|
20240808,173700,9432293595,3700,3700,3700,3700,0
|
|
20240808,173600,9432293595,3700,3700,3700,3700,0
|
|
20240808,173500,9432293595,3700,3700,3700,3700,0
|
|
20240808,173400,9432293595,3700,3700,3700,3700,0
|
|
20240808,173300,9432293595,3700,3700,3700,3700,0
|
|
20240808,173200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,173100,9432293595,3700,3700,3700,3700,0
|
|
20240808,173000,9432293595,3700,3700,3700,3700,0
|
|
20240808,172900,9432293595,3700,3700,3700,3700,0
|
|
20240808,172800,9432293595,3700,3700,3700,3700,0
|
|
20240808,172700,9432293595,3700,3700,3700,3700,0
|
|
20240808,172600,9432293595,3700,3700,3700,3700,0
|
|
20240808,172500,9432293595,3700,3700,3700,3700,0
|
|
20240808,172400,9432293595,3700,3700,3700,3700,0
|
|
20240808,172300,9432293595,3700,3700,3700,3700,0
|
|
20240808,172200,9432293595,3700,3700,3700,3700,0
|
|
20240808,172100,9432293595,3700,3700,3700,3700,0
|
|
20240808,172000,9432293595,3700,3700,3700,3700,0
|
|
20240808,171900,9432293595,3700,3700,3700,3700,0
|
|
20240808,171800,9432293595,3700,3700,3700,3700,0
|
|
20240808,171700,9432293595,3700,3700,3700,3700,0
|
|
20240808,171600,9432293595,3700,3700,3700,3700,0
|
|
20240808,171500,9432293595,3700,3700,3700,3700,0
|
|
20240808,171400,9432293595,3700,3700,3700,3700,0
|
|
20240808,171300,9432293595,3700,3700,3700,3700,0
|
|
20240808,171200,9432293595,3700,3700,3700,3700,0
|
|
20240808,171100,9432293595,3700,3700,3700,3700,0
|
|
20240808,171000,9432293595,3700,3700,3700,3700,0
|
|
20240808,170900,9432293595,3700,3700,3700,3700,0
|
|
20240808,170800,9432293595,3700,3700,3700,3700,0
|
|
20240808,170700,9432293595,3700,3700,3700,3700,0
|
|
20240808,170600,9432293595,3700,3700,3700,3700,0
|
|
20240808,170500,9432293595,3700,3700,3700,3700,0
|
|
20240808,170400,9432293595,3700,3700,3700,3700,0
|
|
20240808,170300,9432293595,3700,3700,3700,3700,0
|
|
20240808,170200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,170100,9432293595,3700,3700,3700,3700,0
|
|
20240808,170000,9432293595,3700,3700,3700,3700,0
|
|
20240808,165900,9432293595,3700,3700,3700,3700,0
|
|
20240808,165800,9432293595,3700,3700,3700,3700,0
|
|
20240808,165700,9432293595,3700,3700,3700,3700,0
|
|
20240808,165600,9432293595,3700,3700,3700,3700,0
|
|
20240808,165500,9432293595,3700,3700,3700,3700,0
|
|
20240808,165400,9432293595,3700,3700,3700,3700,0
|
|
20240808,165300,9432293595,3700,3700,3700,3700,0
|
|
20240808,165200,9432293595,3700,3700,3700,3700,0
|
|
20240808,165100,9432293595,3700,3700,3700,3700,0
|
|
20240808,165000,9432293595,3700,3700,3700,3700,0
|
|
20240808,164900,9432293595,3700,3700,3700,3700,0
|
|
20240808,164800,9432293595,3700,3700,3700,3700,0
|
|
20240808,164700,9432293595,3700,3700,3700,3700,0
|
|
20240808,164600,9432293595,3700,3700,3700,3700,0
|
|
20240808,164500,9432293595,3700,3700,3700,3700,0
|
|
20240808,164400,9432293595,3700,3700,3700,3700,0
|
|
20240808,164300,9432293595,3700,3700,3700,3700,0
|
|
20240808,164200,9432293595,3700,3700,3700,3700,0
|
|
20240808,164100,9432293595,3700,3700,3700,3700,0
|
|
20240808,164000,9432293595,3700,3700,3700,3700,0
|
|
20240808,163900,9432293595,3700,3700,3700,3700,0
|
|
20240808,163800,9432293595,3700,3700,3700,3700,0
|
|
20240808,163700,9432293595,3700,3700,3700,3700,0
|
|
20240808,163600,9432293595,3700,3700,3700,3700,0
|
|
20240808,163500,9432293595,3700,3700,3700,3700,0
|
|
20240808,163400,9432293595,3700,3700,3700,3700,0
|
|
20240808,163300,9432293595,3700,3700,3700,3700,0
|
|
20240808,163200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,163100,9432293595,3700,3700,3700,3700,0
|
|
20240808,163000,9432293595,3700,3700,3700,3700,0
|
|
20240808,162900,9432293595,3700,3700,3700,3700,0
|
|
20240808,162800,9432293595,3700,3700,3700,3700,0
|
|
20240808,162700,9432293595,3700,3700,3700,3700,0
|
|
20240808,162600,9432293595,3700,3700,3700,3700,0
|
|
20240808,162500,9432293595,3700,3700,3700,3700,0
|
|
20240808,162400,9432293595,3700,3700,3700,3700,0
|
|
20240808,162300,9432293595,3700,3700,3700,3700,0
|
|
20240808,162200,9432293595,3700,3700,3700,3700,0
|
|
20240808,162100,9432293595,3700,3700,3700,3700,0
|
|
20240808,162000,9432293595,3700,3700,3700,3700,0
|
|
20240808,161900,9432293595,3700,3700,3700,3700,0
|
|
20240808,161800,9432293595,3700,3700,3700,3700,0
|
|
20240808,161700,9432293595,3700,3700,3700,3700,0
|
|
20240808,161600,9432293595,3700,3700,3700,3700,0
|
|
20240808,161500,9432293595,3700,3700,3700,3700,0
|
|
20240808,161400,9432293595,3700,3700,3700,3700,0
|
|
20240808,161300,9432293595,3700,3700,3700,3700,0
|
|
20240808,161200,9432293595,3700,3700,3700,3700,0
|
|
20240808,161100,9432293595,3700,3700,3700,3700,0
|
|
20240808,161000,9432293595,3700,3700,3700,3700,0
|
|
20240808,160900,9432293595,3700,3700,3700,3700,0
|
|
20240808,160800,9432293595,3700,3700,3700,3700,0
|
|
20240808,160700,9432293595,3700,3700,3700,3700,0
|
|
20240808,160600,9432293595,3700,3700,3700,3700,0
|
|
20240808,160500,9432293595,3700,3700,3700,3700,0
|
|
20240808,160400,9432293595,3700,3700,3700,3700,0
|
|
20240808,160300,9432293595,3700,3700,3700,3700,0
|
|
20240808,160200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,160100,9432293595,3700,3700,3700,3700,0
|
|
20240808,160000,9432293595,3700,3700,3700,3700,0
|
|
20240808,155900,9432293595,3700,3700,3700,3700,0
|
|
20240808,155800,9432293595,3700,3700,3700,3700,0
|
|
20240808,155700,9432293595,3700,3700,3700,3700,0
|
|
20240808,155600,9432293595,3700,3700,3700,3700,0
|
|
20240808,155500,9432293595,3700,3700,3700,3700,0
|
|
20240808,155400,9432293595,3700,3700,3700,3700,0
|
|
20240808,155300,9432293595,3700,3700,3700,3700,0
|
|
20240808,155200,9432293595,3700,3700,3700,3700,0
|
|
20240808,155100,9432293595,3700,3700,3700,3700,0
|
|
20240808,155000,9432293595,3700,3700,3700,3700,0
|
|
20240808,154900,9432293595,3700,3700,3700,3700,0
|
|
20240808,154800,9432293595,3700,3700,3700,3700,0
|
|
20240808,154700,9432293595,3700,3700,3700,3700,0
|
|
20240808,154600,9432293595,3700,3700,3700,3700,0
|
|
20240808,154500,9432293595,3700,3700,3700,3700,0
|
|
20240808,154400,9432293595,3700,3700,3700,3700,0
|
|
20240808,154300,9432293595,3700,3700,3700,3700,0
|
|
20240808,154200,9432293595,3700,3700,3700,3700,0
|
|
20240808,154100,9432293595,3700,3700,3700,3700,0
|
|
20240808,154000,9432293595,3700,3700,3700,3700,0
|
|
20240808,153900,9432293595,3700,3700,3700,3700,0
|
|
20240808,153800,9432293595,3700,3700,3700,3700,0
|
|
20240808,153700,9432293595,3700,3700,3700,3700,0
|
|
20240808,153600,9432293595,3700,3700,3700,3700,0
|
|
20240808,153500,9432293595,3700,3700,3700,3700,0
|
|
20240808,153400,9432293595,3700,3700,3700,3700,0
|
|
20240808,153300,9432293595,3700,3700,3700,3700,0
|
|
20240808,153200,9432293595,3700,3700,3700,3700,39123
|
|
20240808,153100,9432293595,3700,3700,3700,3700,0
|
|
20240808,153000,9432293595,3700,3700,3700,3700,39123
|
|
20240808,152900,9287538495,3660,3660,3660,3660,0
|
|
20240808,152800,9287538495,3660,3660,3660,3660,0
|
|
20240808,152700,9287538495,3660,3660,3660,3660,0
|
|
20240808,152600,9287538495,3660,3660,3660,3660,0
|
|
20240808,152500,9287538495,3660,3660,3660,3660,0
|
|
20240808,152400,9287538495,3660,3660,3660,3660,0
|
|
20240808,152300,9287538495,3660,3660,3660,3660,0
|
|
20240808,152200,9287538495,3660,3660,3660,3660,0
|
|
20240808,152100,9287538495,3660,3660,3660,3660,0
|
|
20240808,152000,9287538495,3660,3660,3660,3660,0
|
|
20240808,151900,9287538495,3660,3660,3665,3660,21509
|
|
20240808,151800,9208743880,3665,3665,3665,3660,4325
|
|
20240808,151700,9192893460,3665,3665,3665,3660,2588
|
|
20240808,151600,9183410270,3665,3665,3665,3660,1156
|
|
20240808,151500,9179177520,3665,3655,3665,3650,2297
|
|
20240808,151400,9170775210,3655,3655,3660,3655,927
|
|
20240808,151300,9167387015,3660,3660,3660,3655,1069
|
|
20240808,151200,9163476620,3655,3650,3660,3650,778
|
|
20240808,151100,9160634500,3655,3655,3665,3650,2114
|
|
20240808,151000,9152914015,3655,3655,3655,3650,3763
|
|
20240808,150900,9139174085,3655,3670,3670,3655,1097
|
|
20240808,150800,9135153260,3670,3670,3670,3665,1986
|
|
20240808,150700,9127873005,3665,3660,3665,3645,8062
|
|
20240808,150600,9098358300,3660,3655,3665,3645,3689
|
|
20240808,150500,9084879650,3660,3645,3660,3645,6193
|
|
20240808,150400,9062254660,3645,3645,3650,3635,6600
|
|
20240808,150300,9038232570,3650,3650,3650,3640,323
|
|
20240808,150200,9037055610,3640,3640,3650,3635,3671
|
|
20240808,150100,9023685970,3645,3630,3645,3625,4551
|
|
20240808,150000,9007161165,3630,3630,3635,3630,26
|
|
20240808,145900,9007066775,3635,3630,3635,3620,617
|
|
20240808,145800,9004829420,3630,3620,3635,3620,2776
|
|
20240808,145700,8994761160,3615,3620,3630,3615,1247
|
|
20240808,145600,8990249575,3635,3640,3645,3610,7823
|
|
20240808,145500,8961901665,3640,3650,3650,3635,902
|
|
20240808,145400,8958612990,3650,3645,3650,3635,3029
|
|
20240808,145300,8947571245,3635,3645,3645,3625,3597
|
|
20240808,145200,8934495370,3645,3640,3645,3630,1110
|
|
20240808,145100,8930462425,3645,3625,3645,3625,669
|
|
20240808,145000,8928030070,3625,3620,3630,3615,2605
|
|
20240808,144900,8918592490,3620,3615,3625,3615,1404
|
|
20240808,144800,8913515515,3620,3615,3620,3615,184
|
|
20240808,144700,8912850345,3620,3610,3620,3610,3442
|
|
20240808,144600,8900412935,3615,3615,3615,3610,657
|
|
20240808,144500,8898039550,3615,3620,3620,3605,6905
|
|
20240808,144400,8873105935,3625,3630,3630,3615,216
|
|
20240808,144300,8872323360,3630,3630,3630,3615,616
|
|
20240808,144200,8870091750,3615,3615,3630,3610,2302
|
|
20240808,144100,8861775930,3620,3620,3630,3620,4
|
|
20240808,144000,8861761440,3630,3625,3630,3620,2257
|
|
20240808,143900,8853578915,3640,3640,3645,3640,357
|
|
20240808,143800,8852279430,3625,3640,3640,3625,206
|
|
20240808,143700,8851532665,3620,3640,3640,3620,1827
|
|
20240808,143600,8844884155,3640,3625,3640,3615,2919
|
|
20240808,143500,8834288515,3610,3620,3635,3605,13306
|
|
20240808,143400,8786237185,3625,3635,3635,3625,2221
|
|
20240808,143300,8778185840,3635,3625,3635,3625,133
|
|
20240808,143200,8777703495,3625,3625,3635,3625,430
|
|
20240808,143100,8776144340,3640,3630,3640,3625,794
|
|
20240808,143000,8773265910,3640,3645,3645,3640,4
|
|
20240808,142900,8773251345,3625,3645,3645,3625,5945
|
|
20240808,142800,8751661275,3645,3645,3645,3635,3291
|
|
20240808,142700,8739680780,3660,3645,3660,3645,3451
|
|
20240808,142600,8727101870,3660,3650,3660,3645,1605
|
|
20240808,142500,8721248555,3650,3650,3660,3650,326
|
|
20240808,142400,8720058645,3660,3645,3665,3645,2826
|
|
20240808,142300,8709748690,3645,3655,3655,3645,6865
|
|
20240808,142200,8684718780,3670,3675,3675,3650,142
|
|
20240808,142100,8684197655,3650,3670,3675,3650,2725
|
|
20240808,142000,8674224975,3660,3670,3670,3660,1950
|
|
20240808,141900,8667074545,3670,3670,3670,3670,1391
|
|
20240808,141800,8661969575,3665,3655,3665,3650,2530
|
|
20240808,141700,8652711735,3660,3655,3660,3645,2750
|
|
20240808,141600,8642667025,3660,3675,3675,3655,705
|
|
20240808,141500,8640086775,3660,3660,3660,3660,1014
|
|
20240808,141400,8636375535,3660,3675,3675,3660,1407
|
|
20240808,141300,8631218555,3665,3680,3680,3665,2898
|
|
20240808,141200,8620573210,3675,3675,3680,3675,313
|
|
20240808,141100,8619421925,3675,3685,3685,3675,763
|
|
20240808,141000,8616610340,3685,3685,3690,3685,44
|
|
20240808,140900,8616448150,3690,3675,3690,3675,3947
|
|
20240808,140800,8601907490,3675,3675,3675,3670,19392
|
|
20240808,140700,8530644390,3675,3670,3675,3670,97
|
|
20240808,140600,8530288260,3665,3675,3675,3665,1162
|
|
20240808,140500,8526020285,3675,3675,3680,3675,439
|
|
20240808,140400,8524406045,3675,3665,3675,3665,70
|
|
20240808,140300,8524149395,3655,3675,3680,3655,667
|
|
20240808,140200,8521698445,3675,3650,3675,3650,13
|
|
20240808,140100,8521650970,3675,3650,3680,3650,87
|
|
20240808,140000,8521331260,3675,3650,3675,3650,922
|
|
20240808,135900,8517945910,3670,3670,3675,3670,847
|
|
20240808,135800,8514837410,3670,3670,3670,3645,5
|
|
20240808,135700,8514819105,3645,3655,3655,3640,3481
|
|
20240808,135600,8502122775,3650,3675,3675,3645,4850
|
|
20240808,135500,8484364335,3670,3670,3675,3670,1281
|
|
20240808,135400,8479658015,3675,3670,3675,3670,269
|
|
20240808,135300,8478670440,3655,3655,3660,3655,6
|
|
20240808,135200,8478648505,3645,3635,3680,3635,12000
|
|
20240808,135100,8434932660,3635,3640,3645,3630,1744
|
|
20240808,135000,8428588420,3640,3645,3650,3640,2335
|
|
20240808,134900,8420088820,3645,3655,3655,3640,2640
|
|
20240808,134800,8410459500,3660,3650,3660,3650,156
|
|
20240808,134700,8409888710,3650,3645,3650,3645,955
|
|
20240808,134600,8406406435,3650,3660,3660,3650,5087
|
|
20240808,134500,8387816420,3670,3660,3670,3660,865
|
|
20240808,134400,8384642420,3660,3660,3660,3660,621
|
|
20240808,134300,8382369560,3660,3665,3665,3655,1102
|
|
20240808,134200,8378335480,3675,3670,3675,3665,1212
|
|
20240808,134100,8373891190,3670,3670,3670,3670,755
|
|
20240808,134000,8371120340,3670,3680,3680,3670,5837
|
|
20240808,133900,8349640240,3680,3680,3680,3680,1470
|
|
20240808,133800,8344230640,3680,3680,3680,3680,2
|
|
20240808,133700,8344223280,3685,3665,3685,3665,65
|
|
20240808,133600,8343984975,3665,3665,3685,3660,4328
|
|
20240808,133500,8328112390,3670,3685,3685,3670,96
|
|
20240808,133400,8327760040,3685,3665,3685,3660,1185
|
|
20240808,133300,8323409335,3665,3675,3675,3665,6246
|
|
20240808,133200,8300498415,3675,3680,3685,3675,1601
|
|
20240808,133100,8294599240,3680,3685,3685,3680,626
|
|
20240808,133000,8292295425,3685,3695,3695,3685,40
|
|
20240808,132900,8292147715,3695,3690,3695,3690,928
|
|
20240808,132800,8288721450,3690,3680,3690,3680,112
|
|
20240808,132700,8288308350,3695,3680,3695,3675,519
|
|
20240808,132600,8286395870,3680,3675,3690,3670,1770
|
|
20240808,132500,8279896040,3670,3680,3680,3670,996
|
|
20240808,132400,8276232415,3680,3695,3700,3680,860
|
|
20240808,132300,8273067035,3675,3675,3695,3675,120
|
|
20240808,132200,8272625515,3675,3675,3680,3675,117
|
|
20240808,132100,8272195490,3700,3680,3700,3675,322
|
|
20240808,132000,8271009700,3700,3700,3700,3695,513
|
|
20240808,131900,8269111605,3705,3675,3705,3675,1277
|
|
20240808,131800,8264403245,3675,3665,3675,3665,102
|
|
20240808,131700,8264029395,3665,3680,3680,3660,5509
|
|
20240808,131600,8243847420,3660,3680,3680,3660,446
|
|
20240808,131500,8242211295,3680,3690,3695,3680,1550
|
|
20240808,131400,8236491705,3685,3690,3695,3685,701
|
|
20240808,131300,8233907250,3685,3680,3690,3680,1474
|
|
20240808,131200,8228481035,3680,3680,3690,3680,440
|
|
20240808,131100,8226860280,3685,3680,3685,3680,284
|
|
20240808,131000,8225813990,3680,3680,3680,3680,1036
|
|
20240808,130900,8222001510,3680,3635,3680,3635,4161
|
|
20240808,130800,8206856395,3635,3675,3675,3635,14065
|
|
20240808,130700,8155447430,3675,3680,3680,3675,1388
|
|
20240808,130600,8150341590,3680,3685,3685,3675,2364
|
|
20240808,130500,8141647345,3685,3680,3685,3675,1557
|
|
20240808,130400,8135915945,3685,3685,3685,3680,623
|
|
20240808,130300,8133621455,3680,3685,3690,3680,1067
|
|
20240808,130200,8129692285,3685,3690,3690,3685,3779
|
|
20240808,130100,8115757620,3700,3700,3705,3695,1059
|
|
20240808,130000,8111844445,3700,3710,3710,3700,253
|
|
20240808,125900,8110907955,3705,3710,3710,3700,465
|
|
20240808,125800,8109187295,3710,3700,3710,3700,946
|
|
20240808,125700,8105686795,3700,3705,3705,3700,1092
|
|
20240808,125600,8101641015,3700,3715,3715,3700,3594
|
|
20240808,125500,8088339720,3700,3705,3705,3700,5517
|
|
20240808,125400,8067926680,3700,3715,3715,3700,4
|
|
20240808,125300,8067911865,3700,3710,3710,3700,724
|
|
20240808,125200,8065228425,3710,3695,3710,3695,446
|
|
20240808,125100,8063580330,3710,3710,3710,3710,384
|
|
20240808,125000,8062155690,3710,3700,3710,3700,675
|
|
20240808,124900,8059657890,3710,3700,3715,3700,80
|
|
20240808,124800,8059361525,3700,3725,3725,3700,3588
|
|
20240808,124700,8046031385,3725,3695,3725,3695,4871
|
|
20240808,124600,8027963760,3695,3695,3695,3690,2676
|
|
20240808,124500,8018075950,3695,3700,3700,3690,5626
|
|
20240808,124400,7997260740,3700,3700,3700,3690,2553
|
|
20240808,124300,7987839950,3690,3685,3700,3685,4967
|
|
20240808,124200,7969513935,3685,3695,3700,3685,7896
|
|
20240808,124100,7940386995,3700,3710,3710,3700,6879
|
|
20240808,124000,7914924160,3710,3725,3725,3710,6936
|
|
20240808,123900,7889162550,3725,3720,3730,3720,1957
|
|
20240808,123800,7881874425,3720,3750,3750,3720,11071
|
|
20240808,123700,7840520310,3750,3750,3755,3750,3443
|
|
20240808,123600,7827605000,3750,3745,3755,3745,4945
|
|
20240808,123500,7809077475,3750,3745,3750,3745,2587
|
|
20240808,123400,7799380900,3745,3740,3750,3740,1938
|
|
20240808,123300,7792127000,3745,3745,3745,3740,1608
|
|
20240808,123200,7786107995,3750,3730,3750,3730,4677
|
|
20240808,123100,7768604980,3730,3720,3740,3720,4592
|
|
20240808,123000,7751445925,3730,3730,3730,3720,2571
|
|
20240808,122900,7741856645,3730,3735,3740,3730,4159
|
|
20240808,122800,7726326175,3735,3725,3735,3720,4858
|
|
20240808,122700,7708214395,3730,3725,3730,3725,920
|
|
20240808,122600,7704783000,3730,3725,3735,3725,3229
|
|
20240808,122500,7692740550,3725,3705,3725,3705,1462
|
|
20240808,122400,7687305890,3705,3700,3705,3700,179
|
|
20240808,122300,7686643195,3700,3710,3710,3700,2688
|
|
20240808,122200,7676683925,3710,3715,3715,3710,8
|
|
20240808,122100,7676654215,3710,3710,3715,3710,87
|
|
20240808,122000,7676331390,3710,3710,3715,3710,185
|
|
20240808,121900,7675644315,3715,3710,3720,3710,491
|
|
20240808,121800,7673819520,3710,3720,3720,3710,5651
|
|
20240808,121700,7652850530,3720,3720,3720,3710,450
|
|
20240808,121600,7651177880,3720,3715,3725,3710,4000
|
|
20240808,121500,7636323405,3715,3720,3720,3705,4659
|
|
20240808,121400,7619038685,3720,3700,3725,3700,5830
|
|
20240808,121300,7597408790,3700,3700,3700,3700,1960
|
|
20240808,121200,7590156790,3690,3705,3705,3690,1447
|
|
20240808,121100,7584814435,3690,3695,3700,3690,4311
|
|
20240808,121000,7568864495,3680,3680,3680,3680,539
|
|
20240808,120900,7566880975,3680,3695,3695,3680,812
|
|
20240808,120800,7563882930,3700,3690,3700,3690,1250
|
|
20240808,120700,7559259470,3690,3690,3690,3690,454
|
|
20240808,120600,7557584210,3680,3680,3690,3680,59
|
|
20240808,120500,7557366540,3690,3680,3690,3680,143
|
|
20240808,120400,7556840290,3675,3680,3680,3675,16
|
|
20240808,120300,7556781415,3690,3675,3690,3675,41
|
|
20240808,120200,7556630220,3675,3690,3690,3675,1120
|
|
20240808,120100,7552507680,3690,3675,3690,3675,48
|
|
20240808,120000,7552331260,3690,3690,3690,3690,1215
|
|
20240808,115900,7547847910,3690,3675,3690,3675,151
|
|
20240808,115800,7547292970,3675,3675,3675,3675,656
|
|
20240808,115700,7544882170,3690,3680,3695,3680,758
|
|
20240808,115600,7542082680,3675,3675,3685,3675,55
|
|
20240808,115500,7541880500,3675,3675,3685,3675,689
|
|
20240808,115400,7539345135,3675,3675,3695,3665,1421
|
|
20240808,115300,7534131830,3675,3685,3690,3675,2702
|
|
20240808,115200,7524183740,3690,3695,3700,3690,3094
|
|
20240808,115100,7512753540,3695,3700,3700,3690,2170
|
|
20240808,115000,7504727220,3700,3705,3705,3690,2677
|
|
20240808,114900,7494812650,3705,3680,3705,3680,3218
|
|
20240808,114800,7482912830,3680,3690,3695,3680,1129
|
|
20240808,114700,7478746035,3690,3680,3690,3680,1924
|
|
20240808,114600,7471654655,3670,3665,3670,3660,1713
|
|
20240808,114500,7465373305,3660,3660,3665,3660,459
|
|
20240808,114400,7463693115,3665,3680,3680,3665,2745
|
|
20240808,114300,7453629010,3670,3670,3685,3660,3159
|
|
20240808,114200,7442050240,3705,3690,3710,3670,6990
|
|
20240808,114100,7416300595,3690,3720,3720,3690,14159
|
|
20240808,114000,7363818690,3720,3710,3730,3700,16308
|
|
20240808,113900,7303172860,3700,3685,3710,3685,5767
|
|
20240808,113800,7281859065,3685,3670,3685,3670,1543
|
|
20240808,113700,7276179255,3655,3655,3655,3655,0
|
|
20240808,113600,7276179255,3655,3660,3665,3655,647
|
|
20240808,113500,7273809220,3655,3655,3655,3655,431
|
|
20240808,113400,7272233915,3655,3655,3655,3655,300
|
|
20240808,113300,7271137415,3655,3650,3660,3650,1129
|
|
20240808,113200,7267014040,3645,3655,3660,3645,3896
|
|
20240808,113100,7252785355,3655,3655,3660,3655,626
|
|
20240808,113000,7250496310,3660,3655,3660,3655,6
|
|
20240808,112900,7250474375,3655,3665,3665,3655,1146
|
|
20240808,112800,7246280160,3665,3685,3685,3665,2361
|
|
20240808,112700,7237610150,3685,3665,3685,3665,2475
|
|
20240808,112600,7228521885,3675,3655,3675,3655,1958
|
|
20240808,112500,7221345905,3650,3645,3650,3645,740
|
|
20240808,112400,7218647535,3645,3650,3650,3640,503
|
|
20240808,112300,7216814595,3650,3650,3650,3650,101
|
|
20240808,112200,7216445945,3665,3645,3665,3635,2063
|
|
20240808,112100,7208931270,3625,3630,3630,3625,1599
|
|
20240808,112000,7203127725,3645,3630,3645,3630,202
|
|
20240808,111900,7202394420,3630,3620,3630,3620,923
|
|
20240808,111800,7199046700,3620,3620,3620,3620,2473
|
|
20240808,111700,7190094440,3620,3630,3630,3620,1726
|
|
20240808,111600,7183839275,3625,3630,3630,3625,1145
|
|
20240808,111500,7179687435,3630,3635,3640,3630,217
|
|
20240808,111400,7178898885,3640,3640,3640,3640,520
|
|
20240808,111300,7177006085,3640,3640,3640,3635,560
|
|
20240808,111200,7174969680,3640,3630,3650,3620,2779
|
|
20240808,111100,7164882260,3630,3635,3635,3625,463
|
|
20240808,111000,7163200755,3630,3630,3630,3630,769
|
|
20240808,110900,7160409285,3630,3640,3640,3625,10335
|
|
20240808,110800,7122872525,3640,3655,3655,3640,3091
|
|
20240808,110700,7111596400,3655,3655,3655,3655,994
|
|
20240808,110600,7107963330,3655,3660,3670,3655,542
|
|
20240808,110500,7105979760,3660,3675,3675,3660,844
|
|
20240808,110400,7102883845,3685,3685,3695,3680,2072
|
|
20240808,110300,7095245950,3680,3670,3680,3670,1547
|
|
20240808,110200,7089561075,3670,3690,3690,3660,7108
|
|
20240808,110100,7063441505,3665,3640,3690,3635,9053
|
|
20240808,110000,7030347230,3640,3650,3650,3635,1239
|
|
20240808,105900,7025839460,3650,3635,3650,3635,5962
|
|
20240808,105800,7004126035,3635,3635,3635,3630,108
|
|
20240808,105700,7003733465,3635,3615,3635,3610,1120
|
|
20240808,105600,6999670625,3615,3620,3620,3610,898
|
|
20240808,105500,6996427725,3630,3630,3630,3610,2791
|
|
20240808,105400,6986322990,3635,3630,3635,3630,784
|
|
20240808,105300,6983476560,3630,3630,3635,3630,1017
|
|
20240808,105200,6979784845,3630,3635,3635,3625,1188
|
|
20240808,105100,6975470070,3635,3635,3640,3620,1500
|
|
20240808,105000,6970025070,3635,3625,3645,3625,2615
|
|
20240808,104900,6960508070,3625,3625,3630,3615,5014
|
|
20240808,104800,6942339165,3625,3625,3630,3615,2663
|
|
20240808,104700,6932687840,3620,3565,3625,3565,32562
|
|
20240808,104600,6815843535,3570,3600,3605,3565,29114
|
|
20240808,104500,6711577400,3600,3615,3615,3600,12583
|
|
20240808,104400,6666210805,3615,3620,3620,3610,3209
|
|
20240808,104300,6654622435,3620,3620,3640,3610,6928
|
|
20240808,104200,6629587855,3625,3635,3635,3620,2954
|
|
20240808,104100,6618883190,3640,3635,3645,3625,2789
|
|
20240808,104000,6608751220,3645,3650,3650,3635,748
|
|
20240808,103900,6606021350,3635,3635,3650,3635,839
|
|
20240808,103800,6602967550,3630,3630,3650,3630,898
|
|
20240808,103700,6599703570,3615,3650,3650,3615,6555
|
|
20240808,103600,6575903980,3650,3645,3665,3640,3513
|
|
20240808,103500,6563074720,3645,3625,3675,3620,6213
|
|
20240808,103400,6540463250,3625,3625,3630,3620,2505
|
|
20240808,103300,6531382040,3625,3605,3630,3605,16099
|
|
20240808,103200,6473071135,3610,3640,3640,3605,23704
|
|
20240808,103100,6387228465,3645,3655,3655,3640,7737
|
|
20240808,103000,6359011440,3650,3640,3690,3625,24072
|
|
20240808,102900,6271391860,3635,3630,3655,3620,50324
|
|
20240808,102800,6088646155,3630,3725,3725,3630,52617
|
|
20240808,102700,5894958375,3720,3720,3730,3720,1263
|
|
20240808,102600,5890259385,3720,3730,3730,3715,3170
|
|
20240808,102500,5878466105,3730,3725,3730,3725,3676
|
|
20240808,102400,5864772855,3725,3735,3740,3725,6820
|
|
20240808,102300,5839344845,3745,3745,3750,3730,3550
|
|
20240808,102200,5826057235,3750,3745,3750,3735,6540
|
|
20240808,102100,5801584100,3745,3745,3745,3740,72
|
|
20240808,102000,5801314555,3745,3735,3745,3735,2777
|
|
20240808,101900,5790938380,3745,3755,3755,3735,196
|
|
20240808,101800,5790205590,3750,3745,3755,3735,3154
|
|
20240808,101700,5778396390,3750,3750,3750,3745,169
|
|
20240808,101600,5777762660,3745,3735,3755,3735,722
|
|
20240808,101500,5775059600,3745,3755,3755,3730,3263
|
|
20240808,101400,5762847330,3755,3730,3755,3730,3513
|
|
20240808,101300,5749702510,3745,3735,3745,3725,6014
|
|
20240808,101200,5727279100,3745,3735,3745,3725,3679
|
|
20240808,101100,5713560270,3730,3740,3740,3725,5240
|
|
20240808,101000,5693997710,3740,3745,3745,3735,1319
|
|
20240808,100900,5689062900,3745,3725,3745,3720,2740
|
|
20240808,100800,5678849540,3750,3765,3780,3720,18534
|
|
20240808,100700,5609474675,3780,3760,3780,3760,3677
|
|
20240808,100600,5595615275,3760,3770,3770,3760,2220
|
|
20240808,100500,5587257455,3760,3780,3780,3755,6573
|
|
20240808,100400,5562533050,3785,3770,3790,3765,1239
|
|
20240808,100300,5557863940,3790,3750,3790,3750,1026
|
|
20240808,100200,5554006875,3770,3775,3790,3750,7927
|
|
20240808,100100,5524165940,3770,3775,3775,3765,4771
|
|
20240808,100000,5506174830,3775,3780,3785,3775,2451
|
|
20240808,095900,5496913905,3780,3790,3795,3780,1355
|
|
20240808,095800,5491783375,3790,3800,3800,3790,2816
|
|
20240808,095700,5481096280,3800,3800,3815,3800,1019
|
|
20240808,095600,5477223575,3800,3800,3810,3795,2744
|
|
20240808,095500,5466790385,3785,3800,3805,3785,4688
|
|
20240808,095400,5448993230,3800,3820,3820,3800,26084
|
|
20240808,095300,5349612585,3815,3825,3825,3810,5264
|
|
20240808,095200,5329546085,3825,3825,3835,3810,3654
|
|
20240808,095100,5315580120,3835,3815,3840,3805,10584
|
|
20240808,095000,5275168270,3815,3815,3830,3805,8789
|
|
20240808,094900,5241583965,3805,3810,3815,3795,4493
|
|
20240808,094800,5224474385,3810,3795,3810,3785,2903
|
|
20240808,094700,5213448090,3795,3805,3845,3785,19974
|
|
20240808,094600,5137210525,3820,3800,3840,3800,13938
|
|
20240808,094500,5083988790,3800,3785,3800,3780,3396
|
|
20240808,094400,5071120755,3790,3780,3795,3775,7544
|
|
20240808,094300,5042570090,3780,3820,3820,3780,18188
|
|
20240808,094200,4973333645,3820,3750,3820,3750,6203
|
|
20240808,094100,4949866140,3750,3750,3760,3740,3721
|
|
20240808,094000,4935940700,3745,3755,3755,3745,5239
|
|
20240808,093900,4916302940,3750,3740,3755,3740,3650
|
|
20240808,093800,4902633470,3740,3755,3760,3735,4653
|
|
20240808,093700,4885208360,3740,3750,3765,3740,10697
|
|
20240808,093600,4845146725,3760,3745,3760,3740,4919
|
|
20240808,093500,4826705295,3755,3715,3770,3705,9200
|
|
20240808,093400,4792381845,3710,3730,3730,3705,21898
|
|
20240808,093300,4710986490,3730,3740,3745,3725,8930
|
|
20240808,093200,4677666780,3740,3730,3750,3730,7017
|
|
20240808,093100,4651431565,3730,3725,3745,3720,9180
|
|
20240808,093000,4617212800,3725,3755,3755,3720,26786
|
|
20240808,092900,4517089745,3760,3760,3790,3755,8755
|
|
20240808,092800,4484148670,3770,3825,3830,3760,13505
|
|
20240808,092700,4432868450,3810,3750,3850,3740,14694
|
|
20240808,092600,4377357355,3750,3785,3790,3750,13257
|
|
20240808,092500,4327368610,3790,3805,3805,3775,25250
|
|
20240808,092400,4231734080,3800,3840,3840,3800,15535
|
|
20240808,092300,4172450285,3835,3825,3850,3815,5996
|
|
20240808,092200,4149461920,3835,3820,3850,3820,7582
|
|
20240808,092100,4120384545,3840,3820,3840,3815,18371
|
|
20240808,092000,4050160200,3825,3855,3855,3810,18184
|
|
20240808,091900,3980587835,3845,3850,3870,3835,18591
|
|
20240808,091800,3909002280,3845,3875,3880,3840,27618
|
|
20240808,091700,3802440555,3860,3855,3880,3840,17827
|
|
20240808,091600,3733708635,3850,3865,3890,3845,31256
|
|
20240808,091500,3612760065,3870,3820,3900,3815,26382
|
|
20240808,091400,3510681595,3815,3830,3835,3810,8476
|
|
20240808,091300,3478299625,3840,3770,3850,3765,16197
|
|
20240808,091200,3416434840,3770,3765,3790,3745,29913
|
|
20240808,091100,3303917085,3790,3830,3830,3765,36578
|
|
20240808,091000,3164614990,3835,3870,3880,3825,26546
|
|
20240808,090900,3062607860,3870,3845,3895,3825,26710
|
|
20240808,090800,2959793960,3845,3865,3915,3825,64658
|
|
20240808,090700,2709247550,3890,3820,3890,3790,50933
|
|
20240808,090600,2513491925,3805,3785,3845,3785,15017
|
|
20240808,090500,2456211515,3795,3810,3810,3740,51022
|
|
20240808,090400,2264227360,3810,3825,3885,3760,32695
|
|
20240808,090300,2139362565,3825,3785,3895,3740,70219
|
|
20240808,090200,1874583140,3780,3770,3850,3760,42840
|
|
20240808,090100,1712352870,3770,3845,4015,3770,249018
|
|
20240808,090000,737898925,3845,3850,3850,3705,165055
|