722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,205900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,205800,5800049800,6360,6360,6360,6360,0
|
|
20240812,205700,5800049800,6360,6360,6360,6360,0
|
|
20240812,205600,5800049800,6360,6360,6360,6360,0
|
|
20240812,205500,5800049800,6360,6360,6360,6360,0
|
|
20240812,205400,5800049800,6360,6360,6360,6360,0
|
|
20240812,205300,5800049800,6360,6360,6360,6360,0
|
|
20240812,205200,5800049800,6360,6360,6360,6360,0
|
|
20240812,205100,5800049800,6360,6360,6360,6360,0
|
|
20240812,205000,5800049800,6360,6360,6360,6360,0
|
|
20240812,204900,5800049800,6360,6360,6360,6360,0
|
|
20240812,204800,5800049800,6360,6360,6360,6360,0
|
|
20240812,204700,5800049800,6360,6360,6360,6360,0
|
|
20240812,204600,5800049800,6360,6360,6360,6360,0
|
|
20240812,204500,5800049800,6360,6360,6360,6360,0
|
|
20240812,204400,5800049800,6360,6360,6360,6360,0
|
|
20240812,204300,5800049800,6360,6360,6360,6360,0
|
|
20240812,204200,5800049800,6360,6360,6360,6360,0
|
|
20240812,204100,5800049800,6360,6360,6360,6360,0
|
|
20240812,204000,5800049800,6360,6360,6360,6360,0
|
|
20240812,203900,5800049800,6360,6360,6360,6360,0
|
|
20240812,203800,5800049800,6360,6360,6360,6360,0
|
|
20240812,203700,5800049800,6360,6360,6360,6360,0
|
|
20240812,203600,5800049800,6360,6360,6360,6360,0
|
|
20240812,203500,5800049800,6360,6360,6360,6360,0
|
|
20240812,203400,5800049800,6360,6360,6360,6360,0
|
|
20240812,203300,5800049800,6360,6360,6360,6360,0
|
|
20240812,203200,5800049800,6360,6360,6360,6360,0
|
|
20240812,203100,5800049800,6360,6360,6360,6360,0
|
|
20240812,203000,5800049800,6360,6360,6360,6360,0
|
|
20240812,202900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,202800,5800049800,6360,6360,6360,6360,0
|
|
20240812,202700,5800049800,6360,6360,6360,6360,0
|
|
20240812,202600,5800049800,6360,6360,6360,6360,0
|
|
20240812,202500,5800049800,6360,6360,6360,6360,0
|
|
20240812,202400,5800049800,6360,6360,6360,6360,0
|
|
20240812,202300,5800049800,6360,6360,6360,6360,0
|
|
20240812,202200,5800049800,6360,6360,6360,6360,0
|
|
20240812,202100,5800049800,6360,6360,6360,6360,0
|
|
20240812,202000,5800049800,6360,6360,6360,6360,0
|
|
20240812,201900,5800049800,6360,6360,6360,6360,0
|
|
20240812,201800,5800049800,6360,6360,6360,6360,0
|
|
20240812,201700,5800049800,6360,6360,6360,6360,0
|
|
20240812,201600,5800049800,6360,6360,6360,6360,0
|
|
20240812,201500,5800049800,6360,6360,6360,6360,0
|
|
20240812,201400,5800049800,6360,6360,6360,6360,0
|
|
20240812,201300,5800049800,6360,6360,6360,6360,0
|
|
20240812,201200,5800049800,6360,6360,6360,6360,0
|
|
20240812,201100,5800049800,6360,6360,6360,6360,0
|
|
20240812,201000,5800049800,6360,6360,6360,6360,0
|
|
20240812,200900,5800049800,6360,6360,6360,6360,0
|
|
20240812,200800,5800049800,6360,6360,6360,6360,0
|
|
20240812,200700,5800049800,6360,6360,6360,6360,0
|
|
20240812,200600,5800049800,6360,6360,6360,6360,0
|
|
20240812,200500,5800049800,6360,6360,6360,6360,0
|
|
20240812,200400,5800049800,6360,6360,6360,6360,0
|
|
20240812,200300,5800049800,6360,6360,6360,6360,0
|
|
20240812,200200,5800049800,6360,6360,6360,6360,0
|
|
20240812,200100,5800049800,6360,6360,6360,6360,0
|
|
20240812,200000,5800049800,6360,6360,6360,6360,0
|
|
20240812,195900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,195800,5800049800,6360,6360,6360,6360,0
|
|
20240812,195700,5800049800,6360,6360,6360,6360,0
|
|
20240812,195600,5800049800,6360,6360,6360,6360,0
|
|
20240812,195500,5800049800,6360,6360,6360,6360,0
|
|
20240812,195400,5800049800,6360,6360,6360,6360,0
|
|
20240812,195300,5800049800,6360,6360,6360,6360,0
|
|
20240812,195200,5800049800,6360,6360,6360,6360,0
|
|
20240812,195100,5800049800,6360,6360,6360,6360,0
|
|
20240812,195000,5800049800,6360,6360,6360,6360,0
|
|
20240812,194900,5800049800,6360,6360,6360,6360,0
|
|
20240812,194800,5800049800,6360,6360,6360,6360,0
|
|
20240812,194700,5800049800,6360,6360,6360,6360,0
|
|
20240812,194600,5800049800,6360,6360,6360,6360,0
|
|
20240812,194500,5800049800,6360,6360,6360,6360,0
|
|
20240812,194400,5800049800,6360,6360,6360,6360,0
|
|
20240812,194300,5800049800,6360,6360,6360,6360,0
|
|
20240812,194200,5800049800,6360,6360,6360,6360,0
|
|
20240812,194100,5800049800,6360,6360,6360,6360,0
|
|
20240812,194000,5800049800,6360,6360,6360,6360,0
|
|
20240812,193900,5800049800,6360,6360,6360,6360,0
|
|
20240812,193800,5800049800,6360,6360,6360,6360,0
|
|
20240812,193700,5800049800,6360,6360,6360,6360,0
|
|
20240812,193600,5800049800,6360,6360,6360,6360,0
|
|
20240812,193500,5800049800,6360,6360,6360,6360,0
|
|
20240812,193400,5800049800,6360,6360,6360,6360,0
|
|
20240812,193300,5800049800,6360,6360,6360,6360,0
|
|
20240812,193200,5800049800,6360,6360,6360,6360,0
|
|
20240812,193100,5800049800,6360,6360,6360,6360,0
|
|
20240812,193000,5800049800,6360,6360,6360,6360,0
|
|
20240812,192900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,192800,5800049800,6360,6360,6360,6360,0
|
|
20240812,192700,5800049800,6360,6360,6360,6360,0
|
|
20240812,192600,5800049800,6360,6360,6360,6360,0
|
|
20240812,192500,5800049800,6360,6360,6360,6360,0
|
|
20240812,192400,5800049800,6360,6360,6360,6360,0
|
|
20240812,192300,5800049800,6360,6360,6360,6360,0
|
|
20240812,192200,5800049800,6360,6360,6360,6360,0
|
|
20240812,192100,5800049800,6360,6360,6360,6360,0
|
|
20240812,192000,5800049800,6360,6360,6360,6360,0
|
|
20240812,191900,5800049800,6360,6360,6360,6360,0
|
|
20240812,191800,5800049800,6360,6360,6360,6360,0
|
|
20240812,191700,5800049800,6360,6360,6360,6360,0
|
|
20240812,191600,5800049800,6360,6360,6360,6360,0
|
|
20240812,191500,5800049800,6360,6360,6360,6360,0
|
|
20240812,191400,5800049800,6360,6360,6360,6360,0
|
|
20240812,191300,5800049800,6360,6360,6360,6360,0
|
|
20240812,191200,5800049800,6360,6360,6360,6360,0
|
|
20240812,191100,5800049800,6360,6360,6360,6360,0
|
|
20240812,191000,5800049800,6360,6360,6360,6360,0
|
|
20240812,190900,5800049800,6360,6360,6360,6360,0
|
|
20240812,190800,5800049800,6360,6360,6360,6360,0
|
|
20240812,190700,5800049800,6360,6360,6360,6360,0
|
|
20240812,190600,5800049800,6360,6360,6360,6360,0
|
|
20240812,190500,5800049800,6360,6360,6360,6360,0
|
|
20240812,190400,5800049800,6360,6360,6360,6360,0
|
|
20240812,190300,5800049800,6360,6360,6360,6360,0
|
|
20240812,190200,5800049800,6360,6360,6360,6360,0
|
|
20240812,190100,5800049800,6360,6360,6360,6360,0
|
|
20240812,190000,5800049800,6360,6360,6360,6360,0
|
|
20240812,185900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,185800,5800049800,6360,6360,6360,6360,0
|
|
20240812,185700,5800049800,6360,6360,6360,6360,0
|
|
20240812,185600,5800049800,6360,6360,6360,6360,0
|
|
20240812,185500,5800049800,6360,6360,6360,6360,0
|
|
20240812,185400,5800049800,6360,6360,6360,6360,0
|
|
20240812,185300,5800049800,6360,6360,6360,6360,0
|
|
20240812,185200,5800049800,6360,6360,6360,6360,0
|
|
20240812,185100,5800049800,6360,6360,6360,6360,0
|
|
20240812,185000,5800049800,6360,6360,6360,6360,0
|
|
20240812,184900,5800049800,6360,6360,6360,6360,0
|
|
20240812,184800,5800049800,6360,6360,6360,6360,0
|
|
20240812,184700,5800049800,6360,6360,6360,6360,0
|
|
20240812,184600,5800049800,6360,6360,6360,6360,0
|
|
20240812,184500,5800049800,6360,6360,6360,6360,0
|
|
20240812,184400,5800049800,6360,6360,6360,6360,0
|
|
20240812,184300,5800049800,6360,6360,6360,6360,0
|
|
20240812,184200,5800049800,6360,6360,6360,6360,0
|
|
20240812,184100,5800049800,6360,6360,6360,6360,0
|
|
20240812,184000,5800049800,6360,6360,6360,6360,0
|
|
20240812,183900,5800049800,6360,6360,6360,6360,0
|
|
20240812,183800,5800049800,6360,6360,6360,6360,0
|
|
20240812,183700,5800049800,6360,6360,6360,6360,0
|
|
20240812,183600,5800049800,6360,6360,6360,6360,0
|
|
20240812,183500,5800049800,6360,6360,6360,6360,0
|
|
20240812,183400,5800049800,6360,6360,6360,6360,0
|
|
20240812,183300,5800049800,6360,6360,6360,6360,0
|
|
20240812,183200,5800049800,6360,6360,6360,6360,0
|
|
20240812,183100,5800049800,6360,6360,6360,6360,0
|
|
20240812,183000,5800049800,6360,6360,6360,6360,0
|
|
20240812,182900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,182800,5800049800,6360,6360,6360,6360,0
|
|
20240812,182700,5800049800,6360,6360,6360,6360,0
|
|
20240812,182600,5800049800,6360,6360,6360,6360,0
|
|
20240812,182500,5800049800,6360,6360,6360,6360,0
|
|
20240812,182400,5800049800,6360,6360,6360,6360,0
|
|
20240812,182300,5800049800,6360,6360,6360,6360,0
|
|
20240812,182200,5800049800,6360,6360,6360,6360,0
|
|
20240812,182100,5800049800,6360,6360,6360,6360,0
|
|
20240812,182000,5800049800,6360,6360,6360,6360,0
|
|
20240812,181900,5800049800,6360,6360,6360,6360,0
|
|
20240812,181800,5800049800,6360,6360,6360,6360,0
|
|
20240812,181700,5800049800,6360,6360,6360,6360,0
|
|
20240812,181600,5800049800,6360,6360,6360,6360,0
|
|
20240812,181500,5800049800,6360,6360,6360,6360,0
|
|
20240812,181400,5800049800,6360,6360,6360,6360,0
|
|
20240812,181300,5800049800,6360,6360,6360,6360,0
|
|
20240812,181200,5800049800,6360,6360,6360,6360,0
|
|
20240812,181100,5800049800,6360,6360,6360,6360,0
|
|
20240812,181000,5800049800,6360,6360,6360,6360,0
|
|
20240812,180900,5800049800,6360,6360,6360,6360,0
|
|
20240812,180800,5800049800,6360,6360,6360,6360,0
|
|
20240812,180700,5800049800,6360,6360,6360,6360,0
|
|
20240812,180600,5800049800,6360,6360,6360,6360,0
|
|
20240812,180500,5800049800,6360,6360,6360,6360,0
|
|
20240812,180400,5800049800,6360,6360,6360,6360,0
|
|
20240812,180300,5800049800,6360,6360,6360,6360,0
|
|
20240812,180200,5800049800,6360,6360,6360,6360,0
|
|
20240812,180100,5800049800,6360,6360,6360,6360,0
|
|
20240812,180000,5800049800,6360,6360,6360,6360,0
|
|
20240812,175900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,175800,5800049800,6360,6360,6360,6360,0
|
|
20240812,175700,5800049800,6360,6360,6360,6360,0
|
|
20240812,175600,5800049800,6360,6360,6360,6360,0
|
|
20240812,175500,5800049800,6360,6360,6360,6360,0
|
|
20240812,175400,5800049800,6360,6360,6360,6360,0
|
|
20240812,175300,5800049800,6360,6360,6360,6360,0
|
|
20240812,175200,5800049800,6360,6360,6360,6360,0
|
|
20240812,175100,5800049800,6360,6360,6360,6360,0
|
|
20240812,175000,5800049800,6360,6360,6360,6360,0
|
|
20240812,174900,5800049800,6360,6360,6360,6360,0
|
|
20240812,174800,5800049800,6360,6360,6360,6360,0
|
|
20240812,174700,5800049800,6360,6360,6360,6360,0
|
|
20240812,174600,5800049800,6360,6360,6360,6360,0
|
|
20240812,174500,5800049800,6360,6360,6360,6360,0
|
|
20240812,174400,5800049800,6360,6360,6360,6360,0
|
|
20240812,174300,5800049800,6360,6360,6360,6360,0
|
|
20240812,174200,5800049800,6360,6360,6360,6360,0
|
|
20240812,174100,5800049800,6360,6360,6360,6360,0
|
|
20240812,174000,5800049800,6360,6360,6360,6360,0
|
|
20240812,173900,5800049800,6360,6360,6360,6360,0
|
|
20240812,173800,5800049800,6360,6360,6360,6360,0
|
|
20240812,173700,5800049800,6360,6360,6360,6360,0
|
|
20240812,173600,5800049800,6360,6360,6360,6360,0
|
|
20240812,173500,5800049800,6360,6360,6360,6360,0
|
|
20240812,173400,5800049800,6360,6360,6360,6360,0
|
|
20240812,173300,5800049800,6360,6360,6360,6360,0
|
|
20240812,173200,5800049800,6360,6360,6360,6360,0
|
|
20240812,173100,5800049800,6360,6360,6360,6360,0
|
|
20240812,173000,5800049800,6360,6360,6360,6360,0
|
|
20240812,172900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,172800,5800049800,6360,6360,6360,6360,0
|
|
20240812,172700,5800049800,6360,6360,6360,6360,0
|
|
20240812,172600,5800049800,6360,6360,6360,6360,0
|
|
20240812,172500,5800049800,6360,6360,6360,6360,0
|
|
20240812,172400,5800049800,6360,6360,6360,6360,0
|
|
20240812,172300,5800049800,6360,6360,6360,6360,0
|
|
20240812,172200,5800049800,6360,6360,6360,6360,0
|
|
20240812,172100,5800049800,6360,6360,6360,6360,0
|
|
20240812,172000,5800049800,6360,6360,6360,6360,0
|
|
20240812,171900,5800049800,6360,6360,6360,6360,0
|
|
20240812,171800,5800049800,6360,6360,6360,6360,0
|
|
20240812,171700,5800049800,6360,6360,6360,6360,0
|
|
20240812,171600,5800049800,6360,6360,6360,6360,0
|
|
20240812,171500,5800049800,6360,6360,6360,6360,0
|
|
20240812,171400,5800049800,6360,6360,6360,6360,0
|
|
20240812,171300,5800049800,6360,6360,6360,6360,0
|
|
20240812,171200,5800049800,6360,6360,6360,6360,0
|
|
20240812,171100,5800049800,6360,6360,6360,6360,0
|
|
20240812,171000,5800049800,6360,6360,6360,6360,0
|
|
20240812,170900,5800049800,6360,6360,6360,6360,0
|
|
20240812,170800,5800049800,6360,6360,6360,6360,0
|
|
20240812,170700,5800049800,6360,6360,6360,6360,0
|
|
20240812,170600,5800049800,6360,6360,6360,6360,0
|
|
20240812,170500,5800049800,6360,6360,6360,6360,0
|
|
20240812,170400,5800049800,6360,6360,6360,6360,0
|
|
20240812,170300,5800049800,6360,6360,6360,6360,0
|
|
20240812,170200,5800049800,6360,6360,6360,6360,0
|
|
20240812,170100,5800049800,6360,6360,6360,6360,0
|
|
20240812,170000,5800049800,6360,6360,6360,6360,0
|
|
20240812,165900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,165800,5800049800,6360,6360,6360,6360,0
|
|
20240812,165700,5800049800,6360,6360,6360,6360,0
|
|
20240812,165600,5800049800,6360,6360,6360,6360,0
|
|
20240812,165500,5800049800,6360,6360,6360,6360,0
|
|
20240812,165400,5800049800,6360,6360,6360,6360,0
|
|
20240812,165300,5800049800,6360,6360,6360,6360,0
|
|
20240812,165200,5800049800,6360,6360,6360,6360,0
|
|
20240812,165100,5800049800,6360,6360,6360,6360,0
|
|
20240812,165000,5800049800,6360,6360,6360,6360,0
|
|
20240812,164900,5800049800,6360,6360,6360,6360,0
|
|
20240812,164800,5800049800,6360,6360,6360,6360,0
|
|
20240812,164700,5800049800,6360,6360,6360,6360,0
|
|
20240812,164600,5800049800,6360,6360,6360,6360,0
|
|
20240812,164500,5800049800,6360,6360,6360,6360,0
|
|
20240812,164400,5800049800,6360,6360,6360,6360,0
|
|
20240812,164300,5800049800,6360,6360,6360,6360,0
|
|
20240812,164200,5800049800,6360,6360,6360,6360,0
|
|
20240812,164100,5800049800,6360,6360,6360,6360,0
|
|
20240812,164000,5800049800,6360,6360,6360,6360,0
|
|
20240812,163900,5800049800,6360,6360,6360,6360,0
|
|
20240812,163800,5800049800,6360,6360,6360,6360,0
|
|
20240812,163700,5800049800,6360,6360,6360,6360,0
|
|
20240812,163600,5800049800,6360,6360,6360,6360,0
|
|
20240812,163500,5800049800,6360,6360,6360,6360,0
|
|
20240812,163400,5800049800,6360,6360,6360,6360,0
|
|
20240812,163300,5800049800,6360,6360,6360,6360,0
|
|
20240812,163200,5800049800,6360,6360,6360,6360,0
|
|
20240812,163100,5800049800,6360,6360,6360,6360,0
|
|
20240812,163000,5800049800,6360,6360,6360,6360,0
|
|
20240812,162900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,162800,5800049800,6360,6360,6360,6360,0
|
|
20240812,162700,5800049800,6360,6360,6360,6360,0
|
|
20240812,162600,5800049800,6360,6360,6360,6360,0
|
|
20240812,162500,5800049800,6360,6360,6360,6360,0
|
|
20240812,162400,5800049800,6360,6360,6360,6360,0
|
|
20240812,162300,5800049800,6360,6360,6360,6360,0
|
|
20240812,162200,5800049800,6360,6360,6360,6360,0
|
|
20240812,162100,5800049800,6360,6360,6360,6360,0
|
|
20240812,162000,5800049800,6360,6360,6360,6360,0
|
|
20240812,161900,5800049800,6360,6360,6360,6360,0
|
|
20240812,161800,5800049800,6360,6360,6360,6360,0
|
|
20240812,161700,5800049800,6360,6360,6360,6360,0
|
|
20240812,161600,5800049800,6360,6360,6360,6360,0
|
|
20240812,161500,5800049800,6360,6360,6360,6360,0
|
|
20240812,161400,5800049800,6360,6360,6360,6360,0
|
|
20240812,161300,5800049800,6360,6360,6360,6360,0
|
|
20240812,161200,5800049800,6360,6360,6360,6360,0
|
|
20240812,161100,5800049800,6360,6360,6360,6360,0
|
|
20240812,161000,5800049800,6360,6360,6360,6360,0
|
|
20240812,160900,5800049800,6360,6360,6360,6360,0
|
|
20240812,160800,5800049800,6360,6360,6360,6360,0
|
|
20240812,160700,5800049800,6360,6360,6360,6360,0
|
|
20240812,160600,5800049800,6360,6360,6360,6360,0
|
|
20240812,160500,5800049800,6360,6360,6360,6360,0
|
|
20240812,160400,5800049800,6360,6360,6360,6360,0
|
|
20240812,160300,5800049800,6360,6360,6360,6360,0
|
|
20240812,160200,5800049800,6360,6360,6360,6360,0
|
|
20240812,160100,5800049800,6360,6360,6360,6360,0
|
|
20240812,160000,5800049800,6360,6360,6360,6360,0
|
|
20240812,155900,5800049800,6360,6360,6360,6360,3564
|
|
20240812,155800,5800049800,6360,6360,6360,6360,0
|
|
20240812,155700,5800049800,6360,6360,6360,6360,0
|
|
20240812,155600,5800049800,6360,6360,6360,6360,0
|
|
20240812,155500,5800049800,6360,6360,6360,6360,0
|
|
20240812,155400,5800049800,6360,6360,6360,6360,0
|
|
20240812,155300,5800049800,6360,6360,6360,6360,0
|
|
20240812,155200,5800049800,6360,6360,6360,6360,0
|
|
20240812,155100,5800049800,6360,6360,6360,6360,0
|
|
20240812,155000,5800049800,6360,6360,6360,6360,0
|
|
20240812,154900,5800049800,6360,6360,6360,6360,0
|
|
20240812,154800,5800049800,6360,6360,6360,6360,0
|
|
20240812,154700,5800049800,6360,6360,6360,6360,0
|
|
20240812,154600,5800049800,6360,6360,6360,6360,0
|
|
20240812,154500,5800049800,6360,6360,6360,6360,0
|
|
20240812,154400,5800049800,6360,6360,6360,6360,0
|
|
20240812,154300,5800049800,6360,6360,6360,6360,0
|
|
20240812,154200,5800049800,6360,6360,6360,6360,0
|
|
20240812,154100,5800049800,6360,6360,6360,6360,0
|
|
20240812,154000,5800049800,6360,6360,6360,6360,0
|
|
20240812,153900,5800049800,6360,6360,6360,6360,0
|
|
20240812,153800,5800049800,6360,6360,6360,6360,0
|
|
20240812,153700,5800049800,6360,6360,6360,6360,0
|
|
20240812,153600,5800049800,6360,6360,6360,6360,0
|
|
20240812,153500,5800049800,6360,6360,6360,6360,0
|
|
20240812,153400,5800049800,6360,6360,6360,6360,0
|
|
20240812,153300,5800049800,6360,6360,6360,6360,0
|
|
20240812,153200,5800049800,6360,6360,6360,6360,0
|
|
20240812,153100,5800049800,6360,6360,6360,6360,0
|
|
20240812,153000,5800049800,6360,6360,6360,6360,3564
|
|
20240812,152900,5777382760,6350,6350,6350,6350,0
|
|
20240812,152800,5777382760,6350,6350,6350,6350,0
|
|
20240812,152700,5777382760,6350,6350,6350,6350,0
|
|
20240812,152600,5777382760,6350,6350,6350,6350,0
|
|
20240812,152500,5777382760,6350,6350,6350,6350,0
|
|
20240812,152400,5777382760,6350,6350,6350,6350,0
|
|
20240812,152300,5777382760,6350,6350,6350,6350,0
|
|
20240812,152200,5777382760,6350,6350,6350,6350,0
|
|
20240812,152100,5777382760,6350,6350,6350,6350,0
|
|
20240812,152000,5777382760,6350,6350,6350,6350,0
|
|
20240812,151900,5777382760,6350,6360,6370,6340,1472
|
|
20240812,151800,5768032130,6360,6370,6370,6360,479
|
|
20240812,151700,5764982390,6370,6370,6370,6350,1202
|
|
20240812,151600,5757335550,6360,6370,6370,6360,1002
|
|
20240812,151500,5750952910,6370,6370,6370,6350,471
|
|
20240812,151400,5747961460,6370,6350,6370,6350,340
|
|
20240812,151300,5745801900,6350,6370,6370,6350,243
|
|
20240812,151200,5744256350,6360,6360,6360,6350,48
|
|
20240812,151100,5743951110,6350,6360,6360,6350,1048
|
|
20240812,151000,5737291980,6370,6380,6380,6370,327
|
|
20240812,150900,5735205990,6380,6350,6380,6350,171
|
|
20240812,150800,5734120110,6360,6380,6380,6360,228
|
|
20240812,150700,5732668710,6370,6360,6380,6360,169
|
|
20240812,150600,5731593730,6370,6340,6370,6340,48
|
|
20240812,150500,5731289350,6350,6350,6380,6350,2222
|
|
20240812,150400,5717178440,6370,6370,6370,6360,259
|
|
20240812,150300,5715530650,6370,6380,6390,6370,261
|
|
20240812,150200,5713866780,6390,6390,6390,6390,2
|
|
20240812,150100,5713854000,6400,6360,6400,6360,927
|
|
20240812,150000,5707958160,6360,6380,6380,6350,598
|
|
20240812,145900,5704157780,6380,6390,6390,6380,1667
|
|
20240812,145800,5693517180,6400,6390,6400,6390,684
|
|
20240812,145700,5689139720,6390,6390,6390,6380,400
|
|
20240812,145600,5686583730,6380,6390,6390,6380,820
|
|
20240812,145500,5681349540,6380,6360,6380,6360,1618
|
|
20240812,145400,5671027030,6350,6340,6360,6340,2239
|
|
20240812,145300,5656794300,6350,6350,6350,6350,559
|
|
20240812,145200,5653244650,6350,6360,6360,6350,1153
|
|
20240812,145100,5645923020,6350,6350,6350,6350,26
|
|
20240812,145000,5645757920,6350,6360,6360,6350,313
|
|
20240812,144900,5643768500,6360,6360,6360,6350,772
|
|
20240812,144800,5638864060,6360,6350,6360,6350,1308
|
|
20240812,144700,5630555230,6350,6360,6360,6350,296
|
|
20240812,144600,5628674670,6360,6370,6370,6360,4140
|
|
20240812,144500,5602344150,6370,6370,6380,6370,278
|
|
20240812,144400,5600572730,6360,6360,6360,6360,11
|
|
20240812,144300,5600502770,6370,6380,6390,6370,333
|
|
20240812,144200,5598381400,6380,6390,6390,6380,547
|
|
20240812,144100,5594891070,6400,6400,6400,6400,397
|
|
20240812,144000,5592350270,6400,6420,6420,6400,237
|
|
20240812,143900,5590831480,6410,6410,6410,6410,116
|
|
20240812,143800,5590087920,6410,6410,6420,6410,1030
|
|
20240812,143700,5583485490,6410,6400,6410,6400,368
|
|
20240812,143600,5581129980,6390,6380,6390,6380,388
|
|
20240812,143500,5578652450,6380,6370,6380,6370,448
|
|
20240812,143400,5575795000,6370,6390,6390,6370,850
|
|
20240812,143300,5570364560,6390,6380,6390,6380,23
|
|
20240812,143200,5570217610,6370,6380,6380,6370,540
|
|
20240812,143100,5566776610,6390,6390,6390,6380,236
|
|
20240812,143000,5565270350,6390,6390,6390,6390,5
|
|
20240812,142900,5565238400,6390,6400,6400,6390,34
|
|
20240812,142800,5565021080,6390,6380,6390,6380,725
|
|
20240812,142700,5560394610,6380,6400,6400,6380,22
|
|
20240812,142600,5560254230,6360,6360,6360,6360,10
|
|
20240812,142500,5560190630,6400,6380,6400,6350,2441
|
|
20240812,142400,5544659410,6380,6380,6380,6380,397
|
|
20240812,142300,5542126550,6390,6390,6390,6390,34
|
|
20240812,142200,5541909290,6400,6390,6400,6390,34
|
|
20240812,142100,5541691830,6380,6380,6380,6370,648
|
|
20240812,142000,5537558060,6370,6390,6390,6370,1316
|
|
20240812,141900,5529156690,6390,6400,6400,6390,131
|
|
20240812,141800,5528319580,6400,6410,6410,6400,126
|
|
20240812,141700,5527513100,6400,6390,6410,6390,628
|
|
20240812,141600,5523499430,6390,6400,6400,6390,1609
|
|
20240812,141500,5513213260,6410,6420,6420,6410,772
|
|
20240812,141400,5508264530,6410,6410,6410,6410,257
|
|
20240812,141300,5506617160,6410,6400,6410,6390,2481
|
|
20240812,141200,5490734620,6400,6390,6400,6390,542
|
|
20240812,141100,5487270350,6390,6400,6400,6390,158
|
|
20240812,141000,5486259260,6400,6400,6400,6400,480
|
|
20240812,140900,5483187260,6400,6390,6400,6380,2759
|
|
20240812,140800,5465547150,6390,6380,6390,6380,514
|
|
20240812,140700,5462262930,6380,6390,6390,6380,38
|
|
20240812,140600,5462020150,6390,6370,6390,6370,1106
|
|
20240812,140500,5454969270,6370,6370,6370,6370,149
|
|
20240812,140400,5454020140,6370,6350,6380,6350,656
|
|
20240812,140300,5449847380,6350,6350,6350,6350,16
|
|
20240812,140200,5449745780,6350,6350,6360,6350,1269
|
|
20240812,140100,5441686850,6360,6360,6360,6350,334
|
|
20240812,140000,5439565400,6360,6370,6370,6360,213
|
|
20240812,135900,5438210630,6370,6370,6370,6370,751
|
|
20240812,135800,5433426760,6380,6360,6380,6350,637
|
|
20240812,135700,5429379400,6370,6380,6390,6350,4374
|
|
20240812,135600,5401493370,6380,6390,6390,6380,1286
|
|
20240812,135500,5393275900,6390,6390,6400,6380,709
|
|
20240812,135400,5388744790,6390,6390,6390,6390,240
|
|
20240812,135300,5387211190,6390,6400,6400,6390,83
|
|
20240812,135200,5386680490,6390,6390,6390,6390,448
|
|
20240812,135100,5383817770,6390,6400,6400,6390,786
|
|
20240812,135000,5378795160,6390,6390,6390,6390,666
|
|
20240812,134900,5374539420,6400,6400,6400,6400,40
|
|
20240812,134800,5374283420,6390,6380,6390,6380,699
|
|
20240812,134700,5369820790,6390,6390,6390,6390,3170
|
|
20240812,134600,5349564490,6390,6400,6400,6390,338
|
|
20240812,134500,5347401590,6390,6390,6400,6390,57
|
|
20240812,134400,5347037150,6390,6400,6400,6390,802
|
|
20240812,134300,5341911580,6400,6400,6410,6390,921
|
|
20240812,134200,5336016600,6400,6410,6410,6400,600
|
|
20240812,134100,5332176520,6410,6400,6410,6400,703
|
|
20240812,134000,5327677120,6400,6400,6410,6400,283
|
|
20240812,133900,5325863670,6400,6390,6400,6390,233
|
|
20240812,133800,5324373470,6390,6400,6400,6390,100
|
|
20240812,133700,5323734270,6390,6410,6410,6390,2238
|
|
20240812,133600,5309431210,6410,6410,6410,6400,1172
|
|
20240812,133500,5301927690,6400,6410,6410,6400,348
|
|
20240812,133400,5299699010,6400,6410,6410,6400,636
|
|
20240812,133300,5295628410,6410,6420,6420,6410,66
|
|
20240812,133200,5295205270,6410,6400,6410,6400,395
|
|
20240812,133100,5292673370,6400,6410,6410,6400,1172
|
|
20240812,133000,5285161150,6400,6400,6400,6390,707
|
|
20240812,132900,5280639060,6400,6410,6410,6400,98
|
|
20240812,132800,5280011010,6400,6400,6400,6390,233
|
|
20240812,132700,5278521680,6390,6400,6400,6390,831
|
|
20240812,132600,5273205520,6400,6410,6410,6400,58
|
|
20240812,132500,5272834030,6400,6410,6420,6400,203
|
|
20240812,132400,5271532260,6420,6420,6420,6420,168
|
|
20240812,132300,5270453700,6410,6420,6420,6410,664
|
|
20240812,132200,5266195810,6420,6420,6430,6420,758
|
|
20240812,132100,5261329150,6430,6420,6440,6420,817
|
|
20240812,132000,5256082360,6420,6400,6420,6400,656
|
|
20240812,131900,5251879300,6390,6390,6400,6390,603
|
|
20240812,131800,5248025800,6390,6400,6400,6390,647
|
|
20240812,131700,5243890870,6400,6390,6400,6390,9
|
|
20240812,131600,5243833280,6390,6400,6400,6390,642
|
|
20240812,131500,5239729100,6400,6420,6420,6400,4849
|
|
20240812,131400,5208693910,6420,6420,6420,6410,309
|
|
20240812,131300,5206712260,6420,6410,6420,6410,625
|
|
20240812,131200,5202705960,6400,6410,6410,6400,570
|
|
20240812,131100,5199054850,6410,6420,6420,6410,313
|
|
20240812,131000,5197045690,6410,6410,6420,6410,841
|
|
20240812,130900,5191654800,6410,6420,6420,6410,302
|
|
20240812,130800,5189718970,6420,6410,6420,6400,4950
|
|
20240812,130700,5158008660,6410,6410,6420,6410,775
|
|
20240812,130600,5153040340,6410,6430,6430,6410,3969
|
|
20240812,130500,5127559440,6440,6440,6440,6420,6299
|
|
20240812,130400,5087062270,6440,6450,6450,6440,510
|
|
20240812,130300,5083776970,6450,6440,6450,6440,233
|
|
20240812,130200,5082274940,6440,6440,6440,6440,8
|
|
20240812,130100,5082223420,6430,6440,6450,6430,942
|
|
20240812,130000,5076158810,6440,6440,6440,6440,35
|
|
20240812,125900,5075933410,6440,6450,6450,6440,174
|
|
20240812,125800,5074811820,6450,6450,6450,6440,717
|
|
20240812,125700,5070192670,6440,6460,6460,6440,1275
|
|
20240812,125600,5061973410,6460,6460,6470,6450,2057
|
|
20240812,125500,5048684580,6470,6470,6470,6470,276
|
|
20240812,125400,5046898860,6470,6470,6480,6460,2054
|
|
20240812,125300,5033613540,6490,6480,6490,6480,100
|
|
20240812,125200,5032964770,6480,6470,6480,6470,37
|
|
20240812,125100,5032725310,6480,6480,6480,6480,1
|
|
20240812,125000,5032718830,6470,6480,6480,6470,916
|
|
20240812,124900,5026792230,6470,6480,6480,6470,263
|
|
20240812,124800,5025090240,6470,6470,6480,6470,610
|
|
20240812,124700,5021142760,6470,6480,6480,6470,863
|
|
20240812,124600,5015558850,6480,6480,6480,6480,227
|
|
20240812,124500,5014087890,6500,6490,6500,6490,171
|
|
20240812,124400,5012977680,6490,6490,6490,6490,233
|
|
20240812,124300,5011465510,6490,6470,6490,6470,1917
|
|
20240812,124200,4999060790,6470,6460,6470,6460,760
|
|
20240812,124100,4994143980,6470,6470,6470,6470,1398
|
|
20240812,124000,4985098920,6470,6460,6470,6460,552
|
|
20240812,123900,4981530830,6460,6460,6460,6460,266
|
|
20240812,123800,4979812470,6460,6450,6470,6450,1039
|
|
20240812,123700,4973103260,6450,6460,6460,6450,847
|
|
20240812,123600,4967635210,6470,6480,6480,6460,2281
|
|
20240812,123500,4952894180,6500,6500,6500,6500,5
|
|
20240812,123400,4952861680,6510,6520,6520,6460,8191
|
|
20240812,123300,4899708510,6510,6510,6510,6500,1057
|
|
20240812,123200,4892828280,6500,6500,6500,6500,1211
|
|
20240812,123100,4884956780,6510,6490,6510,6490,258
|
|
20240812,123000,4883280200,6490,6500,6500,6490,567
|
|
20240812,122900,4879596420,6500,6490,6510,6490,259
|
|
20240812,122800,4877913460,6490,6500,6500,6490,3241
|
|
20240812,122700,4856864330,6510,6510,6510,6500,428
|
|
20240812,122600,4854078360,6520,6510,6520,6510,2811
|
|
20240812,122500,4835751120,6520,6520,6530,6510,1635
|
|
20240812,122400,4825085140,6530,6520,6530,6520,1736
|
|
20240812,122300,4813751910,6510,6520,6520,6510,638
|
|
20240812,122200,4809593260,6520,6520,6520,6510,1096
|
|
20240812,122100,4802447630,6530,6530,6530,6520,1480
|
|
20240812,122000,4792795000,6520,6520,6520,6510,1255
|
|
20240812,121900,4784616740,6520,6510,6520,6510,375
|
|
20240812,121800,4782173910,6510,6520,6520,6510,1321
|
|
20240812,121700,4773566960,6520,6510,6520,6510,789
|
|
20240812,121600,4768426090,6500,6500,6520,6500,266
|
|
20240812,121500,4766696470,6510,6510,6520,6500,862
|
|
20240812,121400,4761085810,6510,6510,6510,6510,600
|
|
20240812,121300,4757179810,6510,6510,6520,6510,2003
|
|
20240812,121200,4744122050,6510,6510,6510,6500,3174
|
|
20240812,121100,4723459810,6500,6490,6500,6490,1487
|
|
20240812,121000,4713795780,6490,6490,6500,6480,1860
|
|
20240812,120900,4701730190,6490,6480,6490,6470,300
|
|
20240812,120800,4699787160,6480,6480,6480,6480,130
|
|
20240812,120700,4698944760,6480,6480,6480,6470,703
|
|
20240812,120600,4694395100,6480,6470,6480,6470,21
|
|
20240812,120500,4694259220,6480,6460,6480,6460,101
|
|
20240812,120400,4693606740,6460,6460,6470,6460,905
|
|
20240812,120300,4687758660,6460,6470,6470,6460,395
|
|
20240812,120200,4685203310,6480,6470,6480,6470,9
|
|
20240812,120100,4685145000,6460,6490,6490,6450,2525
|
|
20240812,120000,4668809780,6490,6490,6500,6490,1371
|
|
20240812,115900,4659911730,6500,6500,6500,6500,762
|
|
20240812,115800,4654958730,6500,6500,6510,6500,121
|
|
20240812,115700,4654171330,6490,6500,6510,6490,1822
|
|
20240812,115600,4642328370,6490,6490,6500,6490,1153
|
|
20240812,115500,4634839550,6500,6490,6500,6490,209
|
|
20240812,115400,4633482350,6500,6490,6500,6490,63
|
|
20240812,115300,4633073420,6490,6480,6500,6480,81
|
|
20240812,115200,4632548030,6490,6490,6490,6480,926
|
|
20240812,115100,4626538790,6490,6480,6510,6480,7404
|
|
20240812,115000,4578449300,6480,6470,6480,6460,1522
|
|
20240812,114900,4568600930,6460,6470,6470,6460,977
|
|
20240812,114800,4562280770,6480,6480,6480,6480,294
|
|
20240812,114700,4560375650,6470,6480,6480,6470,310
|
|
20240812,114600,4558367160,6480,6470,6480,6470,161
|
|
20240812,114500,4557324880,6470,6480,6480,6470,707
|
|
20240812,114400,4552749850,6480,6480,6490,6480,769
|
|
20240812,114300,4547766650,6480,6490,6490,6480,400
|
|
20240812,114200,4545174450,6490,6500,6500,6480,1007
|
|
20240812,114100,4538644940,6500,6490,6500,6490,1037
|
|
20240812,114000,4531910230,6490,6480,6490,6480,1312
|
|
20240812,113900,4523399880,6470,6450,6480,6450,1228
|
|
20240812,113800,4515461650,6450,6460,6460,6450,1054
|
|
20240812,113700,4508662890,6460,6440,6460,6440,2009
|
|
20240812,113600,4495724770,6440,6450,6450,6440,865
|
|
20240812,113500,4490145620,6450,6450,6450,6450,884
|
|
20240812,113400,4484443820,6440,6450,6460,6440,764
|
|
20240812,113300,4479521000,6450,6450,6450,6440,178
|
|
20240812,113200,4478372910,6450,6460,6460,6450,1381
|
|
20240812,113100,4469463270,6460,6460,6470,6460,1404
|
|
20240812,113000,4460393370,6470,6460,6470,6460,551
|
|
20240812,112900,4456833830,6460,6470,6470,6450,208
|
|
20240812,112800,4455491030,6470,6450,6470,6440,366
|
|
20240812,112700,4453133230,6450,6450,6450,6450,222
|
|
20240812,112600,4451701330,6450,6450,6460,6450,510
|
|
20240812,112500,4448410860,6440,6430,6440,6430,304
|
|
20240812,112400,4446454250,6430,6440,6440,6430,876
|
|
20240812,112300,4440816610,6440,6450,6450,6440,1148
|
|
20240812,112200,4433421170,6440,6440,6450,6440,149
|
|
20240812,112100,4432461000,6440,6440,6450,6440,281
|
|
20240812,112000,4430651170,6440,6440,6450,6430,1509
|
|
20240812,111900,4420932880,6450,6460,6460,6450,722
|
|
20240812,111800,4416275120,6450,6450,6450,6450,271
|
|
20240812,111700,4414527170,6440,6460,6460,6440,3685
|
|
20240812,111600,4390748070,6450,6470,6470,6450,1415
|
|
20240812,111500,4381607420,6460,6470,6470,6460,1313
|
|
20240812,111400,4373122590,6470,6470,6470,6470,1022
|
|
20240812,111300,4366510250,6480,6470,6480,6470,1254
|
|
20240812,111200,4358396570,6470,6490,6490,6470,2810
|
|
20240812,111100,4340187490,6490,6490,6490,6480,956
|
|
20240812,111000,4333989950,6480,6500,6520,6480,2376
|
|
20240812,110900,4318578130,6520,6520,6520,6500,3799
|
|
20240812,110800,4293811320,6520,6520,6520,6490,1687
|
|
20240812,110700,4282829790,6520,6480,6520,6480,4601
|
|
20240812,110600,4252888870,6480,6490,6490,6470,2353
|
|
20240812,110500,4237649940,6480,6480,6510,6470,13697
|
|
20240812,110400,4148731960,6480,6480,6490,6470,1668
|
|
20240812,110300,4137931820,6480,6460,6490,6460,9641
|
|
20240812,110200,4075515730,6460,6470,6470,6460,4180
|
|
20240812,110100,4048481260,6470,6470,6470,6470,1117
|
|
20240812,110000,4041254270,6470,6460,6480,6460,2745
|
|
20240812,105900,4023494190,6470,6450,6470,6440,1645
|
|
20240812,105800,4012881190,6450,6460,6470,6450,2387
|
|
20240812,105700,3997468430,6460,6470,6480,6460,2748
|
|
20240812,105600,3979683460,6470,6490,6490,6470,1913
|
|
20240812,105500,3967283090,6490,6500,6500,6480,739
|
|
20240812,105400,3962487050,6500,6500,6500,6480,2715
|
|
20240812,105300,3944864130,6500,6520,6520,6490,2350
|
|
20240812,105200,3929601710,6520,6420,6520,6410,22940
|
|
20240812,105100,3780640250,6410,6440,6450,6410,1519
|
|
20240812,105000,3770872200,6450,6400,6450,6400,6944
|
|
20240812,104900,3726209780,6400,6380,6410,6380,712
|
|
20240812,104800,3721655680,6370,6370,6370,6370,617
|
|
20240812,104700,3717725390,6350,6370,6380,6350,508
|
|
20240812,104600,3714492230,6350,6380,6390,6350,2316
|
|
20240812,104500,3699766570,6400,6350,6400,6350,1238
|
|
20240812,104400,3691878530,6350,6350,6360,6350,774
|
|
20240812,104300,3686963430,6350,6350,6350,6350,72
|
|
20240812,104200,3686506230,6340,6340,6340,6340,30
|
|
20240812,104100,3686316030,6350,6350,6350,6330,731
|
|
20240812,104000,3681680620,6340,6360,6370,6340,719
|
|
20240812,103900,3677108170,6360,6330,6360,6310,1916
|
|
20240812,103800,3664973680,6300,6330,6340,6300,5137
|
|
20240812,103700,3632538230,6330,6340,6340,6330,1896
|
|
20240812,103600,3620527880,6340,6350,6350,6330,1803
|
|
20240812,103500,3609096880,6350,6350,6350,6350,61
|
|
20240812,103400,3608709530,6340,6340,6350,6340,257
|
|
20240812,103300,3607078870,6340,6320,6340,6320,2356
|
|
20240812,103200,3592160750,6330,6330,6340,6320,276
|
|
20240812,103100,3590413440,6330,6320,6330,6320,716
|
|
20240812,103000,3585883510,6330,6320,6330,6320,2604
|
|
20240812,102900,3569425260,6330,6330,6340,6330,1689
|
|
20240812,102800,3558733590,6330,6330,6330,6330,1235
|
|
20240812,102700,3550916040,6340,6330,6350,6330,537
|
|
20240812,102600,3547516500,6320,6340,6350,6320,5065
|
|
20240812,102500,3515413080,6340,6350,6350,6340,101
|
|
20240812,102400,3514772450,6350,6350,6350,6340,556
|
|
20240812,102300,3511247010,6340,6370,6370,6340,1293
|
|
20240812,102200,3503034740,6370,6360,6380,6360,1570
|
|
20240812,102100,3493045070,6370,6360,6370,6350,748
|
|
20240812,102000,3488287120,6360,6370,6370,6350,551
|
|
20240812,101900,3484787210,6370,6390,6390,6370,2709
|
|
20240812,101800,3467508370,6390,6390,6390,6390,21
|
|
20240812,101700,3467374180,6390,6390,6400,6390,861
|
|
20240812,101600,3461870570,6400,6390,6400,6390,281
|
|
20240812,101500,3460074160,6400,6400,6400,6390,976
|
|
20240812,101400,3453834490,6400,6410,6410,6390,38
|
|
20240812,101300,3453591450,6390,6410,6420,6390,350
|
|
20240812,101200,3451351530,6390,6370,6400,6370,3403
|
|
20240812,101100,3429627040,6370,6360,6380,6360,121
|
|
20240812,101000,3428856270,6380,6350,6380,6350,3954
|
|
20240812,100900,3403727000,6360,6360,6380,6360,1452
|
|
20240812,100800,3394484250,6360,6360,6370,6360,1854
|
|
20240812,100700,3382679950,6360,6370,6380,6360,2038
|
|
20240812,100600,3369691270,6370,6380,6390,6370,3030
|
|
20240812,100500,3350367180,6390,6380,6390,6370,997
|
|
20240812,100400,3344010120,6370,6380,6380,6370,1093
|
|
20240812,100300,3337044510,6380,6380,6380,6370,2160
|
|
20240812,100200,3323265790,6380,6400,6400,6380,785
|
|
20240812,100100,3318249090,6370,6420,6420,6370,5617
|
|
20240812,100000,3282351460,6420,6420,6430,6420,532
|
|
20240812,095900,3278935970,6430,6420,6430,6420,776
|
|
20240812,095800,3273951870,6420,6450,6450,6420,1402
|
|
20240812,095700,3264931310,6450,6450,6470,6450,6962
|
|
20240812,095600,3219943920,6450,6430,6460,6420,4572
|
|
20240812,095500,3190465290,6420,6420,6430,6390,1894
|
|
20240812,095400,3178334480,6410,6420,6430,6410,2540
|
|
20240812,095300,3162025850,6420,6470,6470,6420,5947
|
|
20240812,095200,3123708120,6460,6450,6470,6410,8381
|
|
20240812,095100,3069628340,6450,6380,6450,6380,17522
|
|
20240812,095000,2956955220,6380,6380,6410,6370,6438
|
|
20240812,094900,2915826170,6370,6350,6370,6350,2143
|
|
20240812,094800,2902185350,6350,6310,6350,6310,2138
|
|
20240812,094700,2888651330,6280,6280,6300,6270,3724
|
|
20240812,094600,2865251710,6270,6290,6300,6270,9313
|
|
20240812,094500,2806700250,6300,6280,6300,6270,2022
|
|
20240812,094400,2793983940,6260,6270,6270,6260,10838
|
|
20240812,094300,2726093620,6270,6280,6280,6260,3994
|
|
20240812,094200,2701049840,6270,6340,6350,6270,32343
|
|
20240812,094100,2497330570,6350,6360,6360,6340,3114
|
|
20240812,094000,2477574620,6350,6350,6370,6350,1878
|
|
20240812,093900,2465641880,6360,6340,6370,6340,1410
|
|
20240812,093800,2456676230,6370,6360,6370,6340,3863
|
|
20240812,093700,2432151680,6350,6350,6360,6340,3543
|
|
20240812,093600,2409652430,6340,6360,6370,6340,5662
|
|
20240812,093500,2373678610,6370,6370,6380,6360,3384
|
|
20240812,093400,2352116160,6380,6370,6380,6360,3667
|
|
20240812,093300,2328757920,6360,6370,6380,6360,7329
|
|
20240812,093200,2282101400,6380,6380,6380,6360,3308
|
|
20240812,093100,2261035220,6370,6380,6390,6360,860
|
|
20240812,093000,2255556660,6370,6400,6400,6350,10701
|
|
20240812,092900,2187335870,6390,6420,6440,6370,14906
|
|
20240812,092800,2091942860,6440,6420,6440,6400,5628
|
|
20240812,092700,2055793110,6400,6400,6420,6380,3469
|
|
20240812,092600,2033578710,6390,6380,6400,6360,5929
|
|
20240812,092500,1995729870,6390,6380,6400,6370,6404
|
|
20240812,092400,1954840790,6370,6380,6400,6350,9234
|
|
20240812,092300,1896017400,6370,6430,6430,6360,12835
|
|
20240812,092200,1813911060,6430,6400,6450,6400,5014
|
|
20240812,092100,1781679860,6430,6440,6440,6390,8112
|
|
20240812,092000,1729623940,6440,6410,6440,6380,6760
|
|
20240812,091900,1686208590,6390,6400,6420,6370,14215
|
|
20240812,091800,1595348370,6420,6350,6420,6350,8746
|
|
20240812,091700,1539582310,6340,6350,6370,6340,2088
|
|
20240812,091600,1526329310,6340,6380,6390,6340,4698
|
|
20240812,091500,1496461040,6370,6430,6430,6370,8980
|
|
20240812,091400,1439073920,6430,6410,6430,6390,13736
|
|
20240812,091300,1351120050,6410,6370,6410,6370,1600
|
|
20240812,091200,1340883290,6390,6390,6390,6370,1051
|
|
20240812,091100,1334178760,6390,6370,6390,6370,1293
|
|
20240812,091000,1325932040,6370,6360,6390,6360,5343
|
|
20240812,090900,1291907900,6360,6360,6390,6340,5364
|
|
20240812,090800,1257799610,6360,6390,6410,6340,8653
|
|
20240812,090700,1202666330,6400,6430,6430,6400,2108
|
|
20240812,090600,1189156080,6430,6450,6520,6380,17972
|
|
20240812,090500,1073475780,6450,6490,6510,6430,19675
|
|
20240812,090400,945929940,6520,6420,6530,6390,16123
|
|
20240812,090300,841667280,6430,6440,6440,6370,14946
|
|
20240812,090200,745879380,6410,6430,6540,6410,43481
|
|
20240812,090100,463854370,6440,6330,6480,6280,37382
|
|
20240812,090000,224746790,6300,6380,6380,6240,35576
|