737 lines
37 KiB
CSV
737 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,211400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,211300,12741312055,2610,2610,2610,2610,0
|
|
20240716,211200,12741312055,2610,2610,2610,2610,0
|
|
20240716,211100,12741312055,2610,2610,2610,2610,0
|
|
20240716,211000,12741312055,2610,2610,2610,2610,0
|
|
20240716,210900,12741312055,2610,2610,2610,2610,0
|
|
20240716,210800,12741312055,2610,2610,2610,2610,0
|
|
20240716,210700,12741312055,2610,2610,2610,2610,0
|
|
20240716,210600,12741312055,2610,2610,2610,2610,0
|
|
20240716,210500,12741312055,2610,2610,2610,2610,0
|
|
20240716,210400,12741312055,2610,2610,2610,2610,0
|
|
20240716,210300,12741312055,2610,2610,2610,2610,0
|
|
20240716,210200,12741312055,2610,2610,2610,2610,0
|
|
20240716,210100,12741312055,2610,2610,2610,2610,0
|
|
20240716,210000,12741312055,2610,2610,2610,2610,0
|
|
20240716,205900,12741312055,2610,2610,2610,2610,0
|
|
20240716,205800,12741312055,2610,2610,2610,2610,0
|
|
20240716,205700,12741312055,2610,2610,2610,2610,0
|
|
20240716,205600,12741312055,2610,2610,2610,2610,0
|
|
20240716,205500,12741312055,2610,2610,2610,2610,0
|
|
20240716,205400,12741312055,2610,2610,2610,2610,0
|
|
20240716,205300,12741312055,2610,2610,2610,2610,0
|
|
20240716,205200,12741312055,2610,2610,2610,2610,0
|
|
20240716,205100,12741312055,2610,2610,2610,2610,0
|
|
20240716,205000,12741312055,2610,2610,2610,2610,0
|
|
20240716,204900,12741312055,2610,2610,2610,2610,0
|
|
20240716,204800,12741312055,2610,2610,2610,2610,0
|
|
20240716,204700,12741312055,2610,2610,2610,2610,0
|
|
20240716,204600,12741312055,2610,2610,2610,2610,0
|
|
20240716,204500,12741312055,2610,2610,2610,2610,0
|
|
20240716,204400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,204300,12741312055,2610,2610,2610,2610,0
|
|
20240716,204200,12741312055,2610,2610,2610,2610,0
|
|
20240716,204100,12741312055,2610,2610,2610,2610,0
|
|
20240716,204000,12741312055,2610,2610,2610,2610,0
|
|
20240716,203900,12741312055,2610,2610,2610,2610,0
|
|
20240716,203800,12741312055,2610,2610,2610,2610,0
|
|
20240716,203700,12741312055,2610,2610,2610,2610,0
|
|
20240716,203600,12741312055,2610,2610,2610,2610,0
|
|
20240716,203500,12741312055,2610,2610,2610,2610,0
|
|
20240716,203400,12741312055,2610,2610,2610,2610,0
|
|
20240716,203300,12741312055,2610,2610,2610,2610,0
|
|
20240716,203200,12741312055,2610,2610,2610,2610,0
|
|
20240716,203100,12741312055,2610,2610,2610,2610,0
|
|
20240716,203000,12741312055,2610,2610,2610,2610,0
|
|
20240716,202900,12741312055,2610,2610,2610,2610,0
|
|
20240716,202800,12741312055,2610,2610,2610,2610,0
|
|
20240716,202700,12741312055,2610,2610,2610,2610,0
|
|
20240716,202600,12741312055,2610,2610,2610,2610,0
|
|
20240716,202500,12741312055,2610,2610,2610,2610,0
|
|
20240716,202400,12741312055,2610,2610,2610,2610,0
|
|
20240716,202300,12741312055,2610,2610,2610,2610,0
|
|
20240716,202200,12741312055,2610,2610,2610,2610,0
|
|
20240716,202100,12741312055,2610,2610,2610,2610,0
|
|
20240716,202000,12741312055,2610,2610,2610,2610,0
|
|
20240716,201900,12741312055,2610,2610,2610,2610,0
|
|
20240716,201800,12741312055,2610,2610,2610,2610,0
|
|
20240716,201700,12741312055,2610,2610,2610,2610,0
|
|
20240716,201600,12741312055,2610,2610,2610,2610,0
|
|
20240716,201500,12741312055,2610,2610,2610,2610,0
|
|
20240716,201400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,201300,12741312055,2610,2610,2610,2610,0
|
|
20240716,201200,12741312055,2610,2610,2610,2610,0
|
|
20240716,201100,12741312055,2610,2610,2610,2610,0
|
|
20240716,201000,12741312055,2610,2610,2610,2610,0
|
|
20240716,200900,12741312055,2610,2610,2610,2610,0
|
|
20240716,200800,12741312055,2610,2610,2610,2610,0
|
|
20240716,200700,12741312055,2610,2610,2610,2610,0
|
|
20240716,200600,12741312055,2610,2610,2610,2610,0
|
|
20240716,200500,12741312055,2610,2610,2610,2610,0
|
|
20240716,200400,12741312055,2610,2610,2610,2610,0
|
|
20240716,200300,12741312055,2610,2610,2610,2610,0
|
|
20240716,200200,12741312055,2610,2610,2610,2610,0
|
|
20240716,200100,12741312055,2610,2610,2610,2610,0
|
|
20240716,200000,12741312055,2610,2610,2610,2610,0
|
|
20240716,195900,12741312055,2610,2610,2610,2610,0
|
|
20240716,195800,12741312055,2610,2610,2610,2610,0
|
|
20240716,195700,12741312055,2610,2610,2610,2610,0
|
|
20240716,195600,12741312055,2610,2610,2610,2610,0
|
|
20240716,195500,12741312055,2610,2610,2610,2610,0
|
|
20240716,195400,12741312055,2610,2610,2610,2610,0
|
|
20240716,195300,12741312055,2610,2610,2610,2610,0
|
|
20240716,195200,12741312055,2610,2610,2610,2610,0
|
|
20240716,195100,12741312055,2610,2610,2610,2610,0
|
|
20240716,195000,12741312055,2610,2610,2610,2610,0
|
|
20240716,194900,12741312055,2610,2610,2610,2610,0
|
|
20240716,194800,12741312055,2610,2610,2610,2610,0
|
|
20240716,194700,12741312055,2610,2610,2610,2610,0
|
|
20240716,194600,12741312055,2610,2610,2610,2610,0
|
|
20240716,194500,12741312055,2610,2610,2610,2610,0
|
|
20240716,194400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,194300,12741312055,2610,2610,2610,2610,0
|
|
20240716,194200,12741312055,2610,2610,2610,2610,0
|
|
20240716,194100,12741312055,2610,2610,2610,2610,0
|
|
20240716,194000,12741312055,2610,2610,2610,2610,0
|
|
20240716,193900,12741312055,2610,2610,2610,2610,0
|
|
20240716,193800,12741312055,2610,2610,2610,2610,0
|
|
20240716,193700,12741312055,2610,2610,2610,2610,0
|
|
20240716,193600,12741312055,2610,2610,2610,2610,0
|
|
20240716,193500,12741312055,2610,2610,2610,2610,0
|
|
20240716,193400,12741312055,2610,2610,2610,2610,0
|
|
20240716,193300,12741312055,2610,2610,2610,2610,0
|
|
20240716,193200,12741312055,2610,2610,2610,2610,0
|
|
20240716,193100,12741312055,2610,2610,2610,2610,0
|
|
20240716,193000,12741312055,2610,2610,2610,2610,0
|
|
20240716,192900,12741312055,2610,2610,2610,2610,0
|
|
20240716,192800,12741312055,2610,2610,2610,2610,0
|
|
20240716,192700,12741312055,2610,2610,2610,2610,0
|
|
20240716,192600,12741312055,2610,2610,2610,2610,0
|
|
20240716,192500,12741312055,2610,2610,2610,2610,0
|
|
20240716,192400,12741312055,2610,2610,2610,2610,0
|
|
20240716,192300,12741312055,2610,2610,2610,2610,0
|
|
20240716,192200,12741312055,2610,2610,2610,2610,0
|
|
20240716,192100,12741312055,2610,2610,2610,2610,0
|
|
20240716,192000,12741312055,2610,2610,2610,2610,0
|
|
20240716,191900,12741312055,2610,2610,2610,2610,0
|
|
20240716,191800,12741312055,2610,2610,2610,2610,0
|
|
20240716,191700,12741312055,2610,2610,2610,2610,0
|
|
20240716,191600,12741312055,2610,2610,2610,2610,0
|
|
20240716,191500,12741312055,2610,2610,2610,2610,0
|
|
20240716,191400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,191300,12741312055,2610,2610,2610,2610,0
|
|
20240716,191200,12741312055,2610,2610,2610,2610,0
|
|
20240716,191100,12741312055,2610,2610,2610,2610,0
|
|
20240716,191000,12741312055,2610,2610,2610,2610,0
|
|
20240716,190900,12741312055,2610,2610,2610,2610,0
|
|
20240716,190800,12741312055,2610,2610,2610,2610,0
|
|
20240716,190700,12741312055,2610,2610,2610,2610,0
|
|
20240716,190600,12741312055,2610,2610,2610,2610,0
|
|
20240716,190500,12741312055,2610,2610,2610,2610,0
|
|
20240716,190400,12741312055,2610,2610,2610,2610,0
|
|
20240716,190300,12741312055,2610,2610,2610,2610,0
|
|
20240716,190200,12741312055,2610,2610,2610,2610,0
|
|
20240716,190100,12741312055,2610,2610,2610,2610,0
|
|
20240716,190000,12741312055,2610,2610,2610,2610,0
|
|
20240716,185900,12741312055,2610,2610,2610,2610,0
|
|
20240716,185800,12741312055,2610,2610,2610,2610,0
|
|
20240716,185700,12741312055,2610,2610,2610,2610,0
|
|
20240716,185600,12741312055,2610,2610,2610,2610,0
|
|
20240716,185500,12741312055,2610,2610,2610,2610,0
|
|
20240716,185400,12741312055,2610,2610,2610,2610,0
|
|
20240716,185300,12741312055,2610,2610,2610,2610,0
|
|
20240716,185200,12741312055,2610,2610,2610,2610,0
|
|
20240716,185100,12741312055,2610,2610,2610,2610,0
|
|
20240716,185000,12741312055,2610,2610,2610,2610,0
|
|
20240716,184900,12741312055,2610,2610,2610,2610,0
|
|
20240716,184800,12741312055,2610,2610,2610,2610,0
|
|
20240716,184700,12741312055,2610,2610,2610,2610,0
|
|
20240716,184600,12741312055,2610,2610,2610,2610,0
|
|
20240716,184500,12741312055,2610,2610,2610,2610,0
|
|
20240716,184400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,184300,12741312055,2610,2610,2610,2610,0
|
|
20240716,184200,12741312055,2610,2610,2610,2610,0
|
|
20240716,184100,12741312055,2610,2610,2610,2610,0
|
|
20240716,184000,12741312055,2610,2610,2610,2610,0
|
|
20240716,183900,12741312055,2610,2610,2610,2610,0
|
|
20240716,183800,12741312055,2610,2610,2610,2610,0
|
|
20240716,183700,12741312055,2610,2610,2610,2610,0
|
|
20240716,183600,12741312055,2610,2610,2610,2610,0
|
|
20240716,183500,12741312055,2610,2610,2610,2610,0
|
|
20240716,183400,12741312055,2610,2610,2610,2610,0
|
|
20240716,183300,12741312055,2610,2610,2610,2610,0
|
|
20240716,183200,12741312055,2610,2610,2610,2610,0
|
|
20240716,183100,12741312055,2610,2610,2610,2610,0
|
|
20240716,183000,12741312055,2610,2610,2610,2610,0
|
|
20240716,182900,12741312055,2610,2610,2610,2610,0
|
|
20240716,182800,12741312055,2610,2610,2610,2610,0
|
|
20240716,182700,12741312055,2610,2610,2610,2610,0
|
|
20240716,182600,12741312055,2610,2610,2610,2610,0
|
|
20240716,182500,12741312055,2610,2610,2610,2610,0
|
|
20240716,182400,12741312055,2610,2610,2610,2610,0
|
|
20240716,182300,12741312055,2610,2610,2610,2610,0
|
|
20240716,182200,12741312055,2610,2610,2610,2610,0
|
|
20240716,182100,12741312055,2610,2610,2610,2610,0
|
|
20240716,182000,12741312055,2610,2610,2610,2610,0
|
|
20240716,181900,12741312055,2610,2610,2610,2610,0
|
|
20240716,181800,12741312055,2610,2610,2610,2610,0
|
|
20240716,181700,12741312055,2610,2610,2610,2610,0
|
|
20240716,181600,12741312055,2610,2610,2610,2610,0
|
|
20240716,181500,12741312055,2610,2610,2610,2610,0
|
|
20240716,181400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,181300,12741312055,2610,2610,2610,2610,0
|
|
20240716,181200,12741312055,2610,2610,2610,2610,0
|
|
20240716,181100,12741312055,2610,2610,2610,2610,0
|
|
20240716,181000,12741312055,2610,2610,2610,2610,0
|
|
20240716,180900,12741312055,2610,2610,2610,2610,0
|
|
20240716,180800,12741312055,2610,2610,2610,2610,0
|
|
20240716,180700,12741312055,2610,2610,2610,2610,0
|
|
20240716,180600,12741312055,2610,2610,2610,2610,0
|
|
20240716,180500,12741312055,2610,2610,2610,2610,0
|
|
20240716,180400,12741312055,2610,2610,2610,2610,0
|
|
20240716,180300,12741312055,2610,2610,2610,2610,0
|
|
20240716,180200,12741312055,2610,2610,2610,2610,0
|
|
20240716,180100,12741312055,2610,2610,2610,2610,0
|
|
20240716,180000,12741312055,2610,2610,2610,2610,0
|
|
20240716,175900,12741312055,2610,2610,2610,2610,0
|
|
20240716,175800,12741312055,2610,2610,2610,2610,0
|
|
20240716,175700,12741312055,2610,2610,2610,2610,0
|
|
20240716,175600,12741312055,2610,2610,2610,2610,0
|
|
20240716,175500,12741312055,2610,2610,2610,2610,0
|
|
20240716,175400,12741312055,2610,2610,2610,2610,0
|
|
20240716,175300,12741312055,2610,2610,2610,2610,0
|
|
20240716,175200,12741312055,2610,2610,2610,2610,0
|
|
20240716,175100,12741312055,2610,2610,2610,2610,0
|
|
20240716,175000,12741312055,2610,2610,2610,2610,0
|
|
20240716,174900,12741312055,2610,2610,2610,2610,0
|
|
20240716,174800,12741312055,2610,2610,2610,2610,0
|
|
20240716,174700,12741312055,2610,2610,2610,2610,0
|
|
20240716,174600,12741312055,2610,2610,2610,2610,0
|
|
20240716,174500,12741312055,2610,2610,2610,2610,0
|
|
20240716,174400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,174300,12741312055,2610,2610,2610,2610,0
|
|
20240716,174200,12741312055,2610,2610,2610,2610,0
|
|
20240716,174100,12741312055,2610,2610,2610,2610,0
|
|
20240716,174000,12741312055,2610,2610,2610,2610,0
|
|
20240716,173900,12741312055,2610,2610,2610,2610,0
|
|
20240716,173800,12741312055,2610,2610,2610,2610,0
|
|
20240716,173700,12741312055,2610,2610,2610,2610,0
|
|
20240716,173600,12741312055,2610,2610,2610,2610,0
|
|
20240716,173500,12741312055,2610,2610,2610,2610,0
|
|
20240716,173400,12741312055,2610,2610,2610,2610,0
|
|
20240716,173300,12741312055,2610,2610,2610,2610,0
|
|
20240716,173200,12741312055,2610,2610,2610,2610,0
|
|
20240716,173100,12741312055,2610,2610,2610,2610,0
|
|
20240716,173000,12741312055,2610,2610,2610,2610,0
|
|
20240716,172900,12741312055,2610,2610,2610,2610,0
|
|
20240716,172800,12741312055,2610,2610,2610,2610,0
|
|
20240716,172700,12741312055,2610,2610,2610,2610,0
|
|
20240716,172600,12741312055,2610,2610,2610,2610,0
|
|
20240716,172500,12741312055,2610,2610,2610,2610,0
|
|
20240716,172400,12741312055,2610,2610,2610,2610,0
|
|
20240716,172300,12741312055,2610,2610,2610,2610,0
|
|
20240716,172200,12741312055,2610,2610,2610,2610,0
|
|
20240716,172100,12741312055,2610,2610,2610,2610,0
|
|
20240716,172000,12741312055,2610,2610,2610,2610,0
|
|
20240716,171900,12741312055,2610,2610,2610,2610,0
|
|
20240716,171800,12741312055,2610,2610,2610,2610,0
|
|
20240716,171700,12741312055,2610,2610,2610,2610,0
|
|
20240716,171600,12741312055,2610,2610,2610,2610,0
|
|
20240716,171500,12741312055,2610,2610,2610,2610,0
|
|
20240716,171400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,171300,12741312055,2610,2610,2610,2610,0
|
|
20240716,171200,12741312055,2610,2610,2610,2610,0
|
|
20240716,171100,12741312055,2610,2610,2610,2610,0
|
|
20240716,171000,12741312055,2610,2610,2610,2610,0
|
|
20240716,170900,12741312055,2610,2610,2610,2610,0
|
|
20240716,170800,12741312055,2610,2610,2610,2610,0
|
|
20240716,170700,12741312055,2610,2610,2610,2610,0
|
|
20240716,170600,12741312055,2610,2610,2610,2610,0
|
|
20240716,170500,12741312055,2610,2610,2610,2610,0
|
|
20240716,170400,12741312055,2610,2610,2610,2610,0
|
|
20240716,170300,12741312055,2610,2610,2610,2610,0
|
|
20240716,170200,12741312055,2610,2610,2610,2610,0
|
|
20240716,170100,12741312055,2610,2610,2610,2610,0
|
|
20240716,170000,12741312055,2610,2610,2610,2610,0
|
|
20240716,165900,12741312055,2610,2610,2610,2610,0
|
|
20240716,165800,12741312055,2610,2610,2610,2610,0
|
|
20240716,165700,12741312055,2610,2610,2610,2610,0
|
|
20240716,165600,12741312055,2610,2610,2610,2610,0
|
|
20240716,165500,12741312055,2610,2610,2610,2610,0
|
|
20240716,165400,12741312055,2610,2610,2610,2610,0
|
|
20240716,165300,12741312055,2610,2610,2610,2610,0
|
|
20240716,165200,12741312055,2610,2610,2610,2610,0
|
|
20240716,165100,12741312055,2610,2610,2610,2610,0
|
|
20240716,165000,12741312055,2610,2610,2610,2610,0
|
|
20240716,164900,12741312055,2610,2610,2610,2610,0
|
|
20240716,164800,12741312055,2610,2610,2610,2610,0
|
|
20240716,164700,12741312055,2610,2610,2610,2610,0
|
|
20240716,164600,12741312055,2610,2610,2610,2610,0
|
|
20240716,164500,12741312055,2610,2610,2610,2610,0
|
|
20240716,164400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,164300,12741312055,2610,2610,2610,2610,0
|
|
20240716,164200,12741312055,2610,2610,2610,2610,0
|
|
20240716,164100,12741312055,2610,2610,2610,2610,0
|
|
20240716,164000,12741312055,2610,2610,2610,2610,0
|
|
20240716,163900,12741312055,2610,2610,2610,2610,0
|
|
20240716,163800,12741312055,2610,2610,2610,2610,0
|
|
20240716,163700,12741312055,2610,2610,2610,2610,0
|
|
20240716,163600,12741312055,2610,2610,2610,2610,0
|
|
20240716,163500,12741312055,2610,2610,2610,2610,0
|
|
20240716,163400,12741312055,2610,2610,2610,2610,0
|
|
20240716,163300,12741312055,2610,2610,2610,2610,0
|
|
20240716,163200,12741312055,2610,2610,2610,2610,0
|
|
20240716,163100,12741312055,2610,2610,2610,2610,0
|
|
20240716,163000,12741312055,2610,2610,2610,2610,0
|
|
20240716,162900,12741312055,2610,2610,2610,2610,0
|
|
20240716,162800,12741312055,2610,2610,2610,2610,0
|
|
20240716,162700,12741312055,2610,2610,2610,2610,0
|
|
20240716,162600,12741312055,2610,2610,2610,2610,0
|
|
20240716,162500,12741312055,2610,2610,2610,2610,0
|
|
20240716,162400,12741312055,2610,2610,2610,2610,0
|
|
20240716,162300,12741312055,2610,2610,2610,2610,0
|
|
20240716,162200,12741312055,2610,2610,2610,2610,0
|
|
20240716,162100,12741312055,2610,2610,2610,2610,0
|
|
20240716,162000,12741312055,2610,2610,2610,2610,0
|
|
20240716,161900,12741312055,2610,2610,2610,2610,0
|
|
20240716,161800,12741312055,2610,2610,2610,2610,0
|
|
20240716,161700,12741312055,2610,2610,2610,2610,0
|
|
20240716,161600,12741312055,2610,2610,2610,2610,0
|
|
20240716,161500,12741312055,2610,2610,2610,2610,0
|
|
20240716,161400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,161300,12741312055,2610,2610,2610,2610,0
|
|
20240716,161200,12741312055,2610,2610,2610,2610,0
|
|
20240716,161100,12741312055,2610,2610,2610,2610,0
|
|
20240716,161000,12741312055,2610,2610,2610,2610,0
|
|
20240716,160900,12741312055,2610,2610,2610,2610,0
|
|
20240716,160800,12741312055,2610,2610,2610,2610,0
|
|
20240716,160700,12741312055,2610,2610,2610,2610,0
|
|
20240716,160600,12741312055,2610,2610,2610,2610,0
|
|
20240716,160500,12741312055,2610,2610,2610,2610,0
|
|
20240716,160400,12741312055,2610,2610,2610,2610,0
|
|
20240716,160300,12741312055,2610,2610,2610,2610,0
|
|
20240716,160200,12741312055,2610,2610,2610,2610,0
|
|
20240716,160100,12741312055,2610,2610,2610,2610,0
|
|
20240716,160000,12741312055,2610,2610,2610,2610,0
|
|
20240716,155900,12741312055,2610,2610,2610,2610,0
|
|
20240716,155800,12741312055,2610,2610,2610,2610,0
|
|
20240716,155700,12741312055,2610,2610,2610,2610,0
|
|
20240716,155600,12741312055,2610,2610,2610,2610,0
|
|
20240716,155500,12741312055,2610,2610,2610,2610,0
|
|
20240716,155400,12741312055,2610,2610,2610,2610,0
|
|
20240716,155300,12741312055,2610,2610,2610,2610,0
|
|
20240716,155200,12741312055,2610,2610,2610,2610,0
|
|
20240716,155100,12741312055,2610,2610,2610,2610,0
|
|
20240716,155000,12741312055,2610,2610,2610,2610,0
|
|
20240716,154900,12741312055,2610,2610,2610,2610,0
|
|
20240716,154800,12741312055,2610,2610,2610,2610,0
|
|
20240716,154700,12741312055,2610,2610,2610,2610,0
|
|
20240716,154600,12741312055,2610,2610,2610,2610,0
|
|
20240716,154500,12741312055,2610,2610,2610,2610,0
|
|
20240716,154400,12741312055,2610,2610,2610,2610,38462
|
|
20240716,154300,12741312055,2610,2610,2610,2610,0
|
|
20240716,154200,12741312055,2610,2610,2610,2610,0
|
|
20240716,154100,12741312055,2610,2610,2610,2610,0
|
|
20240716,154000,12741312055,2610,2610,2610,2610,0
|
|
20240716,153900,12741312055,2610,2610,2610,2610,0
|
|
20240716,153800,12741312055,2610,2610,2610,2610,0
|
|
20240716,153700,12741312055,2610,2610,2610,2610,0
|
|
20240716,153600,12741312055,2610,2610,2610,2610,0
|
|
20240716,153500,12741312055,2610,2610,2610,2610,0
|
|
20240716,153400,12741312055,2610,2610,2610,2610,0
|
|
20240716,153300,12741312055,2610,2610,2610,2610,0
|
|
20240716,153200,12741312055,2610,2610,2610,2610,0
|
|
20240716,153100,12741312055,2610,2610,2610,2610,0
|
|
20240716,153000,12741312055,2610,2610,2610,2610,38462
|
|
20240716,152900,12640926235,2610,2610,2610,2610,0
|
|
20240716,152800,12640926235,2610,2610,2610,2610,0
|
|
20240716,152700,12640926235,2610,2610,2610,2610,0
|
|
20240716,152600,12640926235,2610,2610,2610,2610,0
|
|
20240716,152500,12640926235,2610,2610,2610,2610,0
|
|
20240716,152400,12640926235,2610,2610,2610,2610,0
|
|
20240716,152300,12640926235,2610,2610,2610,2610,0
|
|
20240716,152200,12640926235,2610,2610,2610,2610,0
|
|
20240716,152100,12640926235,2610,2610,2610,2610,0
|
|
20240716,152000,12640926235,2610,2610,2610,2610,0
|
|
20240716,151900,12640926235,2610,2605,2610,2600,6211
|
|
20240716,151800,12624742270,2605,2595,2615,2595,8914
|
|
20240716,151700,12601514810,2595,2585,2595,2580,12658
|
|
20240716,151600,12568697175,2590,2585,2590,2580,7321
|
|
20240716,151500,12549770415,2585,2575,2590,2575,4384
|
|
20240716,151400,12538443180,2580,2575,2580,2575,5809
|
|
20240716,151300,12523461890,2575,2570,2575,2570,2069
|
|
20240716,151200,12518140115,2565,2565,2570,2555,1268
|
|
20240716,151100,12514884980,2570,2560,2570,2555,1755
|
|
20240716,151000,12510393050,2555,2550,2560,2550,552
|
|
20240716,150900,12508983815,2550,2550,2555,2545,4160
|
|
20240716,150800,12498378620,2555,2550,2560,2545,1168
|
|
20240716,150700,12495398795,2545,2565,2565,2545,4496
|
|
20240716,150600,12483934870,2565,2565,2570,2560,1235
|
|
20240716,150500,12480762355,2560,2545,2560,2545,3758
|
|
20240716,150400,12471184455,2545,2550,2555,2545,1324
|
|
20240716,150300,12467811060,2550,2570,2570,2550,6303
|
|
20240716,150200,12451692575,2570,2560,2580,2560,2146
|
|
20240716,150100,12446178965,2555,2550,2560,2550,2673
|
|
20240716,150000,12439349685,2550,2550,2560,2550,2664
|
|
20240716,145900,12432553980,2550,2540,2555,2535,6098
|
|
20240716,145800,12416994820,2540,2540,2540,2535,1016
|
|
20240716,145700,12414419185,2535,2540,2540,2535,1645
|
|
20240716,145600,12410244230,2540,2525,2540,2525,6975
|
|
20240716,145500,12392612435,2525,2525,2525,2515,689
|
|
20240716,145400,12390874175,2515,2520,2530,2515,3175
|
|
20240716,145300,12382876880,2520,2525,2530,2515,6425
|
|
20240716,145200,12366660360,2525,2550,2550,2515,15544
|
|
20240716,145100,12327318045,2550,2575,2575,2550,2478
|
|
20240716,145000,12320993625,2555,2580,2580,2555,294
|
|
20240716,144900,12320240850,2580,2580,2580,2580,553
|
|
20240716,144800,12318814110,2580,2560,2580,2550,969
|
|
20240716,144700,12316334225,2560,2580,2580,2560,1123
|
|
20240716,144600,12313447110,2580,2560,2585,2550,3794
|
|
20240716,144500,12303759135,2560,2555,2560,2550,4921
|
|
20240716,144400,12291193155,2555,2570,2570,2555,4372
|
|
20240716,144300,12279990840,2570,2570,2570,2565,3672
|
|
20240716,144200,12270567545,2575,2570,2575,2565,1532
|
|
20240716,144100,12266630095,2575,2570,2595,2570,1091
|
|
20240716,144000,12263819265,2570,2580,2580,2570,13483
|
|
20240716,143900,12229070610,2580,2580,2580,2580,1242
|
|
20240716,143800,12225866250,2580,2580,2585,2580,932
|
|
20240716,143700,12223460290,2585,2585,2595,2585,793
|
|
20240716,143600,12221406645,2590,2595,2595,2580,4332
|
|
20240716,143500,12210205885,2590,2590,2600,2585,514
|
|
20240716,143400,12208874590,2585,2600,2600,2585,584
|
|
20240716,143300,12207364100,2600,2605,2610,2590,2476
|
|
20240716,143200,12200928130,2600,2600,2605,2590,1582
|
|
20240716,143100,12196816635,2600,2595,2600,2595,765
|
|
20240716,143000,12194829505,2595,2590,2595,2580,427
|
|
20240716,142900,12193725560,2585,2585,2590,2580,771
|
|
20240716,142800,12191734730,2585,2585,2590,2580,877
|
|
20240716,142700,12189470110,2590,2585,2595,2585,518
|
|
20240716,142600,12188130915,2585,2585,2590,2585,922
|
|
20240716,142500,12185747320,2595,2595,2595,2580,7122
|
|
20240716,142400,12167331700,2605,2610,2610,2600,1059
|
|
20240716,142300,12164571350,2610,2610,2615,2595,4749
|
|
20240716,142200,12152180590,2610,2600,2610,2600,1312
|
|
20240716,142100,12148764935,2605,2615,2615,2600,635
|
|
20240716,142000,12147107765,2615,2595,2615,2590,5414
|
|
20240716,141900,12133030930,2595,2590,2600,2590,761
|
|
20240716,141800,12131054395,2590,2575,2590,2570,12331
|
|
20240716,141700,12099177640,2570,2580,2580,2570,2406
|
|
20240716,141600,12092984315,2580,2580,2580,2580,1043
|
|
20240716,141500,12090293375,2575,2575,2580,2575,1805
|
|
20240716,141400,12085637185,2575,2575,2575,2575,144
|
|
20240716,141300,12085266385,2575,2585,2585,2575,218
|
|
20240716,141200,12084704085,2570,2570,2585,2570,386
|
|
20240716,141100,12083709025,2580,2570,2580,2565,5412
|
|
20240716,141000,12069755870,2565,2565,2570,2565,768
|
|
20240716,140900,12067785895,2565,2575,2575,2565,1432
|
|
20240716,140800,12064104560,2575,2580,2580,2570,3995
|
|
20240716,140700,12053814040,2580,2590,2595,2580,2474
|
|
20240716,140600,12047413170,2585,2580,2600,2580,627
|
|
20240716,140500,12045786970,2595,2590,2595,2565,9528
|
|
20240716,140400,12021094300,2585,2565,2585,2560,12293
|
|
20240716,140300,11989410385,2550,2555,2570,2545,9465
|
|
20240716,140200,11965175810,2560,2560,2560,2555,10815
|
|
20240716,140100,11937496830,2570,2585,2585,2565,6895
|
|
20240716,140000,11919754430,2580,2575,2585,2575,9394
|
|
20240716,135900,11895522140,2575,2575,2580,2570,1620
|
|
20240716,135800,11891349380,2580,2565,2580,2565,2978
|
|
20240716,135700,11883703065,2565,2550,2565,2550,15663
|
|
20240716,135600,11843723490,2550,2550,2555,2540,6581
|
|
20240716,135500,11826953460,2545,2555,2555,2530,22456
|
|
20240716,135400,11769777800,2550,2555,2560,2550,7281
|
|
20240716,135300,11751200475,2560,2585,2585,2555,31831
|
|
20240716,135200,11669392070,2585,2580,2585,2580,1721
|
|
20240716,135100,11664951400,2580,2595,2595,2575,18608
|
|
20240716,135000,11616798055,2595,2610,2615,2595,11415
|
|
20240716,134900,11587071260,2615,2615,2615,2610,1674
|
|
20240716,134800,11582694550,2615,2620,2620,2615,6674
|
|
20240716,134700,11565225240,2620,2620,2620,2610,4373
|
|
20240716,134600,11553797110,2620,2610,2620,2610,1490
|
|
20240716,134500,11549908180,2610,2610,2620,2605,3695
|
|
20240716,134400,11540266880,2610,2625,2625,2610,2449
|
|
20240716,134300,11533874320,2615,2610,2630,2610,8388
|
|
20240716,134200,11511925760,2610,2610,2610,2605,916
|
|
20240716,134100,11509535085,2610,2615,2620,2610,1541
|
|
20240716,134000,11505502335,2615,2610,2620,2610,386
|
|
20240716,133900,11504494810,2620,2625,2625,2610,2754
|
|
20240716,133800,11497266045,2625,2625,2625,2610,11576
|
|
20240716,133700,11466971165,2625,2630,2630,2620,3016
|
|
20240716,133600,11459053325,2630,2625,2635,2625,10133
|
|
20240716,133500,11432414815,2625,2610,2630,2610,3258
|
|
20240716,133400,11423875335,2610,2590,2610,2590,5885
|
|
20240716,133300,11408580775,2590,2595,2595,2590,295
|
|
20240716,133200,11407815900,2590,2600,2600,2590,593
|
|
20240716,133100,11406278590,2600,2605,2605,2590,4087
|
|
20240716,133000,11395637940,2605,2600,2605,2595,1817
|
|
20240716,132900,11390918545,2620,2580,2620,2580,8226
|
|
20240716,132800,11369578325,2600,2605,2605,2580,3928
|
|
20240716,132700,11359404705,2605,2600,2605,2595,4036
|
|
20240716,132600,11348911585,2600,2590,2600,2575,5760
|
|
20240716,132500,11334008895,2590,2590,2605,2580,8492
|
|
20240716,132400,11312001795,2590,2620,2625,2575,24447
|
|
20240716,132300,11248494415,2625,2620,2630,2610,8604
|
|
20240716,132200,11225982145,2620,2650,2650,2620,9918
|
|
20240716,132100,11199854160,2645,2650,2650,2645,4061
|
|
20240716,132000,11189105695,2650,2655,2655,2650,1341
|
|
20240716,131900,11185551200,2655,2665,2665,2655,6784
|
|
20240716,131800,11167522125,2665,2660,2670,2660,3707
|
|
20240716,131700,11157635075,2660,2655,2665,2655,673
|
|
20240716,131600,11155845295,2655,2645,2655,2645,3238
|
|
20240716,131500,11147267510,2650,2650,2650,2645,1068
|
|
20240716,131400,11144437495,2645,2650,2650,2640,3943
|
|
20240716,131300,11134008320,2650,2665,2665,2640,11698
|
|
20240716,131200,11103007780,2665,2650,2665,2650,2043
|
|
20240716,131100,11097577070,2650,2655,2660,2650,6712
|
|
20240716,131000,11079763735,2655,2670,2670,2650,8429
|
|
20240716,130900,11057407630,2655,2685,2685,2650,15111
|
|
20240716,130800,11017207930,2685,2675,2685,2670,3540
|
|
20240716,130700,11007730695,2675,2665,2675,2660,3311
|
|
20240716,130600,10998906035,2665,2670,2670,2660,6737
|
|
20240716,130500,10980984210,2665,2670,2680,2665,2806
|
|
20240716,130400,10973493860,2670,2675,2680,2670,2795
|
|
20240716,130300,10966022260,2680,2675,2680,2670,1311
|
|
20240716,130200,10962513815,2675,2680,2680,2670,1937
|
|
20240716,130100,10957334190,2680,2695,2700,2680,2442
|
|
20240716,130000,10950786390,2695,2685,2695,2675,9498
|
|
20240716,125900,10925323915,2685,2700,2705,2685,1862
|
|
20240716,125800,10920298340,2705,2705,2705,2700,603
|
|
20240716,125700,10918667330,2705,2695,2705,2695,2631
|
|
20240716,125600,10911559580,2695,2705,2705,2695,2200
|
|
20240716,125500,10905613945,2710,2705,2710,2700,1619
|
|
20240716,125400,10901234375,2705,2700,2705,2700,871
|
|
20240716,125300,10898881955,2700,2710,2710,2700,1050
|
|
20240716,125200,10896043735,2710,2690,2710,2685,2374
|
|
20240716,125100,10889651615,2690,2685,2695,2685,1269
|
|
20240716,125000,10886241115,2695,2710,2710,2685,5097
|
|
20240716,124900,10872513220,2710,2715,2715,2695,1063
|
|
20240716,124800,10869643640,2710,2700,2715,2695,5551
|
|
20240716,124700,10854676135,2700,2710,2715,2700,4775
|
|
20240716,124600,10841752240,2710,2720,2720,2710,1038
|
|
20240716,124500,10838935390,2720,2720,2720,2715,1634
|
|
20240716,124400,10834493900,2720,2725,2725,2710,2077
|
|
20240716,124300,10828844460,2730,2745,2745,2730,6898
|
|
20240716,124200,10809954090,2745,2740,2745,2735,6484
|
|
20240716,124100,10792170380,2740,2705,2745,2705,11174
|
|
20240716,124000,10761648175,2715,2705,2715,2700,3033
|
|
20240716,123900,10753420925,2700,2700,2710,2700,6198
|
|
20240716,123800,10736686250,2700,2705,2705,2700,2370
|
|
20240716,123700,10730278010,2705,2700,2705,2700,2469
|
|
20240716,123600,10723609190,2705,2710,2710,2700,977
|
|
20240716,123500,10720965385,2710,2715,2715,2700,868
|
|
20240716,123400,10718614455,2715,2710,2715,2695,1576
|
|
20240716,123300,10714347435,2705,2695,2710,2690,4735
|
|
20240716,123200,10701564890,2705,2665,2705,2660,2799
|
|
20240716,123100,10694082630,2680,2685,2685,2665,4485
|
|
20240716,123000,10682071075,2685,2680,2695,2650,14086
|
|
20240716,122900,10644600080,2695,2685,2695,2680,2729
|
|
20240716,122800,10637284055,2680,2705,2710,2680,2882
|
|
20240716,122700,10629513170,2710,2700,2710,2700,225
|
|
20240716,122600,10628905120,2710,2680,2740,2680,13786
|
|
20240716,122500,10591412270,2675,2665,2695,2660,1693
|
|
20240716,122400,10586872940,2660,2690,2690,2660,8780
|
|
20240716,122300,10563435540,2690,2690,2695,2690,1179
|
|
20240716,122200,10560259310,2690,2690,2715,2690,1740
|
|
20240716,122100,10555560075,2690,2680,2695,2680,1784
|
|
20240716,122000,10550765060,2690,2705,2705,2675,4478
|
|
20240716,121900,10538744285,2710,2715,2715,2700,3966
|
|
20240716,121800,10528018840,2710,2710,2720,2710,1738
|
|
20240716,121700,10523301585,2705,2700,2710,2700,1212
|
|
20240716,121600,10520025235,2700,2690,2725,2690,1991
|
|
20240716,121500,10514622520,2690,2710,2710,2685,4578
|
|
20240716,121400,10502251400,2710,2685,2740,2675,12322
|
|
20240716,121300,10469026255,2680,2715,2715,2680,39505
|
|
20240716,121200,10362353055,2725,2730,2730,2715,3819
|
|
20240716,121100,10351930280,2730,2740,2740,2730,1863
|
|
20240716,121000,10346830370,2740,2715,2740,2715,4878
|
|
20240716,120900,10333503175,2720,2725,2725,2715,935
|
|
20240716,120800,10330961935,2725,2720,2725,2710,4925
|
|
20240716,120700,10317591180,2720,2720,2730,2715,8971
|
|
20240716,120600,10293196625,2720,2735,2735,2720,5427
|
|
20240716,120500,10278401405,2735,2730,2740,2730,2837
|
|
20240716,120400,10270641985,2735,2735,2735,2720,3660
|
|
20240716,120300,10260649425,2735,2745,2745,2735,3015
|
|
20240716,120200,10252400990,2745,2750,2755,2740,4891
|
|
20240716,120100,10238958910,2750,2730,2755,2725,13668
|
|
20240716,120000,10201470105,2730,2720,2730,2710,9748
|
|
20240716,115900,10174976115,2715,2715,2725,2715,4863
|
|
20240716,115800,10161773060,2720,2720,2725,2715,5230
|
|
20240716,115700,10147556205,2715,2720,2730,2710,11252
|
|
20240716,115600,10117003680,2725,2740,2750,2720,2664
|
|
20240716,115500,10109729965,2750,2730,2755,2730,9103
|
|
20240716,115400,10084742040,2730,2750,2750,2730,2498
|
|
20240716,115300,10077896925,2750,2740,2750,2735,4016
|
|
20240716,115200,10066889395,2740,2725,2740,2720,16687
|
|
20240716,115100,10021394215,2725,2750,2750,2725,9420
|
|
20240716,115000,9995633905,2745,2750,2770,2745,6119
|
|
20240716,114900,9978793120,2770,2760,2770,2750,14505
|
|
20240716,114800,9938807915,2760,2760,2770,2750,11329
|
|
20240716,114700,9907542270,2760,2750,2770,2730,14681
|
|
20240716,114600,9867228365,2750,2725,2785,2725,27704
|
|
20240716,114500,9790800305,2730,2710,2730,2710,13243
|
|
20240716,114400,9754737360,2710,2720,2740,2710,29827
|
|
20240716,114300,9673409380,2720,2795,2795,2715,82371
|
|
20240716,114200,9446979355,2785,2780,2795,2765,38647
|
|
20240716,114100,9339418025,2780,2785,2810,2760,89135
|
|
20240716,114000,9090786520,2790,2755,2790,2735,42885
|
|
20240716,113900,8972275775,2760,2765,2790,2750,59324
|
|
20240716,113800,8807777215,2765,2765,2765,2765,0
|
|
20240716,113700,8807777215,2765,2740,2765,2740,37024
|
|
20240716,113600,8705939610,2745,2730,2745,2725,77230
|
|
20240716,113500,8494434670,2730,2670,2730,2660,39683
|
|
20240716,113400,8386960420,2675,2650,2675,2640,12009
|
|
20240716,113300,8355077250,2655,2630,2655,2615,10915
|
|
20240716,113200,8326329665,2615,2655,2655,2605,24374
|
|
20240716,113100,8262214195,2650,2720,2720,2600,60138
|
|
20240716,113000,8102773755,2720,2725,2730,2705,27859
|
|
20240716,112900,8026997205,2730,2725,2745,2710,44163
|
|
20240716,112800,7906500410,2720,2700,2740,2690,52525
|
|
20240716,112700,7763480540,2710,2635,2750,2630,91323
|
|
20240716,112600,7516311105,2640,2620,2640,2620,13153
|
|
20240716,112500,7481725115,2620,2605,2635,2595,19542
|
|
20240716,112400,7430519520,2605,2585,2605,2585,3592
|
|
20240716,112300,7421201320,2590,2585,2590,2585,873
|
|
20240716,112200,7418941305,2585,2585,2590,2570,2556
|
|
20240716,112100,7412328860,2580,2575,2580,2565,5513
|
|
20240716,112000,7398125710,2575,2570,2575,2570,579
|
|
20240716,111900,7396635680,2570,2570,2570,2570,334
|
|
20240716,111800,7395777300,2570,2570,2575,2570,992
|
|
20240716,111700,7393227855,2570,2575,2575,2570,950
|
|
20240716,111600,7390784895,2575,2580,2580,2570,1289
|
|
20240716,111500,7387464330,2580,2575,2580,2570,2680
|
|
20240716,111400,7380563025,2575,2570,2575,2565,2168
|
|
20240716,111300,7374988660,2565,2560,2565,2560,1529
|
|
20240716,111200,7371067445,2565,2560,2570,2560,49
|
|
20240716,111100,7370941775,2560,2560,2565,2560,685
|
|
20240716,111000,7369186895,2560,2550,2560,2545,2072
|
|
20240716,110900,7363899535,2545,2555,2555,2545,3593
|
|
20240716,110800,7354740415,2555,2560,2565,2555,2215
|
|
20240716,110700,7349077045,2565,2550,2565,2545,2440
|
|
20240716,110600,7342841045,2560,2555,2560,2545,2312
|
|
20240716,110500,7336946235,2565,2560,2565,2550,7501
|
|
20240716,110400,7317800415,2560,2575,2575,2560,1322
|
|
20240716,110300,7314410575,2580,2580,2580,2580,1147
|
|
20240716,110200,7311451315,2575,2565,2580,2565,1442
|
|
20240716,110100,7307749890,2570,2570,2570,2565,455
|
|
20240716,110000,7306580865,2570,2570,2570,2560,2476
|
|
20240716,105900,7300217775,2570,2555,2580,2555,3442
|
|
20240716,105800,7291405210,2560,2555,2570,2555,6912
|
|
20240716,105700,7273714120,2555,2570,2570,2555,8804
|
|
20240716,105600,7251157755,2570,2585,2585,2570,2590
|
|
20240716,105500,7244485120,2585,2585,2590,2580,1020
|
|
20240716,105400,7241849325,2585,2580,2590,2580,2623
|
|
20240716,105300,7235074115,2590,2575,2590,2570,9824
|
|
20240716,105200,7209766305,2575,2565,2575,2560,17855
|
|
20240716,105100,7163866725,2565,2580,2580,2565,5150
|
|
20240716,105000,7150628620,2580,2580,2590,2570,6797
|
|
20240716,104900,7133093235,2580,2590,2590,2575,3221
|
|
20240716,104800,7124781770,2590,2600,2600,2570,11478
|
|
20240716,104700,7095157585,2600,2610,2610,2585,9225
|
|
20240716,104600,7071232040,2610,2615,2615,2600,2349
|
|
20240716,104500,7065121070,2600,2605,2615,2600,11863
|
|
20240716,104400,7034267250,2610,2610,2620,2600,15938
|
|
20240716,104300,6992685435,2610,2615,2630,2605,10903
|
|
20240716,104200,6964233130,2615,2620,2620,2615,5620
|
|
20240716,104100,6949518180,2620,2620,2630,2620,2869
|
|
20240716,104000,6941996890,2620,2625,2630,2620,3575
|
|
20240716,103900,6932628570,2625,2630,2635,2625,11652
|
|
20240716,103800,6901988770,2630,2645,2645,2630,7669
|
|
20240716,103700,6881768645,2645,2650,2655,2645,5535
|
|
20240716,103600,6867123680,2650,2650,2650,2650,4753
|
|
20240716,103500,6854528230,2650,2640,2650,2640,2049
|
|
20240716,103400,6849103620,2640,2645,2645,2640,1386
|
|
20240716,103300,6845443565,2640,2645,2645,2640,2924
|
|
20240716,103200,6837713550,2645,2660,2660,2645,3810
|
|
20240716,103100,6827605190,2660,2660,2665,2650,3067
|
|
20240716,103000,6819450775,2660,2640,2660,2640,3507
|
|
20240716,102900,6810175905,2640,2640,2645,2625,12144
|
|
20240716,102800,6778239060,2640,2640,2645,2625,2793
|
|
20240716,102700,6770878760,2640,2630,2640,2620,8396
|
|
20240716,102600,6748829415,2630,2645,2645,2625,18050
|
|
20240716,102500,6701268945,2640,2645,2655,2640,6078
|
|
20240716,102400,6685203520,2645,2660,2660,2645,1419
|
|
20240716,102300,6681448000,2660,2645,2660,2640,7094
|
|
20240716,102200,6662673445,2645,2660,2665,2645,18624
|
|
20240716,102100,6613254475,2665,2665,2665,2660,1820
|
|
20240716,102000,6608408970,2660,2665,2680,2660,2707
|
|
20240716,101900,6601191820,2665,2665,2675,2665,4821
|
|
20240716,101800,6588332480,2675,2690,2690,2665,4971
|
|
20240716,101700,6575081255,2690,2680,2695,2660,8535
|
|
20240716,101600,6552147585,2685,2655,2685,2655,7456
|
|
20240716,101500,6532210385,2670,2640,2685,2640,11004
|
|
20240716,101400,6502959625,2630,2675,2685,2630,25786
|
|
20240716,101300,6434324305,2675,2695,2695,2670,24875
|
|
20240716,101200,6367712530,2695,2700,2710,2685,14914
|
|
20240716,101100,6327520900,2695,2740,2745,2695,34973
|
|
20240716,101000,6232436965,2740,2710,2740,2705,22096
|
|
20240716,100900,6172464595,2710,2700,2715,2695,12335
|
|
20240716,100800,6139107460,2700,2745,2745,2685,27548
|
|
20240716,100700,6064516615,2740,2740,2745,2720,18968
|
|
20240716,100600,6012679285,2740,2705,2745,2705,50037
|
|
20240716,100500,5876603565,2710,2670,2710,2655,17288
|
|
20240716,100400,5829998665,2660,2660,2670,2630,18775
|
|
20240716,100300,5780216160,2660,2670,2670,2640,11787
|
|
20240716,100200,5748925285,2670,2710,2715,2670,23061
|
|
20240716,100100,5686730405,2710,2685,2715,2685,20053
|
|
20240716,100000,5632567035,2690,2720,2750,2685,59473
|
|
20240716,095900,5470920280,2720,2625,2720,2625,76121
|
|
20240716,095800,5267342480,2630,2620,2630,2610,4153
|
|
20240716,095700,5256425770,2625,2620,2625,2605,6963
|
|
20240716,095600,5238199120,2620,2630,2630,2610,12169
|
|
20240716,095500,5206255610,2630,2615,2630,2615,5555
|
|
20240716,095400,5191666775,2615,2600,2625,2595,13912
|
|
20240716,095300,5155377215,2600,2615,2615,2600,6466
|
|
20240716,095200,5138531200,2615,2615,2620,2600,7921
|
|
20240716,095100,5117807990,2615,2600,2620,2595,17213
|
|
20240716,095000,5072897990,2590,2600,2615,2590,6001
|
|
20240716,094900,5057255595,2595,2610,2615,2595,2882
|
|
20240716,094800,5049743610,2615,2600,2615,2585,5439
|
|
20240716,094700,5035619655,2585,2605,2620,2585,11958
|
|
20240716,094600,5004533605,2620,2640,2640,2600,15386
|
|
20240716,094500,4964221695,2630,2640,2645,2630,20622
|
|
20240716,094400,4909807980,2640,2600,2650,2600,21346
|
|
20240716,094300,4853643165,2600,2610,2620,2575,12876
|
|
20240716,094200,4820201540,2610,2560,2645,2560,37491
|
|
20240716,094100,4722270645,2560,2560,2575,2560,4123
|
|
20240716,094000,4711691880,2560,2550,2565,2550,27138
|
|
20240716,093900,4642470490,2555,2560,2565,2550,18357
|
|
20240716,093800,4595535790,2560,2565,2580,2560,15754
|
|
20240716,093700,4555085405,2560,2595,2600,2560,26894
|
|
20240716,093600,4485546460,2595,2585,2600,2585,8195
|
|
20240716,093500,4464282555,2600,2610,2615,2590,49432
|
|
20240716,093400,4335870310,2605,2575,2615,2575,40291
|
|
20240716,093300,4231260280,2590,2575,2610,2565,85808
|
|
20240716,093200,4008641290,2565,2560,2580,2550,24408
|
|
20240716,093100,3945964105,2560,2545,2560,2545,8317
|
|
20240716,093000,3924737755,2555,2560,2560,2545,20630
|
|
20240716,092900,3871999230,2550,2525,2560,2515,14880
|
|
20240716,092800,3834108910,2520,2575,2580,2500,56132
|
|
20240716,092700,3691246680,2580,2550,2580,2540,25389
|
|
20240716,092600,3626282335,2550,2545,2550,2540,10371
|
|
20240716,092500,3599875310,2550,2535,2550,2525,9546
|
|
20240716,092400,3575686865,2535,2535,2545,2535,2285
|
|
20240716,092300,3569887860,2530,2550,2550,2525,10175
|
|
20240716,092200,3544094750,2550,2555,2560,2545,13372
|
|
20240716,092100,3509931260,2555,2550,2560,2540,11490
|
|
20240716,092000,3480605425,2550,2515,2565,2515,17344
|
|
20240716,091900,3436524460,2515,2515,2525,2500,4181
|
|
20240716,091800,3426009090,2525,2520,2530,2495,20910
|
|
20240716,091700,3373399125,2510,2500,2525,2485,11457
|
|
20240716,091600,3344753685,2500,2505,2505,2480,31719
|
|
20240716,091500,3265689610,2505,2550,2555,2505,18894
|
|
20240716,091400,3218024260,2555,2565,2565,2555,19185
|
|
20240716,091300,3168906795,2565,2550,2570,2545,22118
|
|
20240716,091200,3112326665,2555,2535,2560,2520,15925
|
|
20240716,091100,3071887935,2525,2570,2570,2515,22944
|
|
20240716,091000,3013656950,2570,2575,2590,2535,73484
|
|
20240716,090900,2824990080,2575,2540,2640,2530,72057
|
|
20240716,090800,2639627520,2540,2510,2550,2500,63644
|
|
20240716,090700,2478586730,2500,2500,2520,2480,55834
|
|
20240716,090600,2339177590,2490,2515,2530,2485,102631
|
|
20240716,090500,2081598420,2515,2515,2515,2515,0
|
|
20240716,090400,2081598420,2515,2635,2700,2515,131548
|
|
20240716,090300,1734735530,2630,2790,2795,2630,269834
|
|
20240716,090200,998139055,2660,2660,2660,2660,0
|
|
20240716,090100,998139055,2660,2660,2660,2650,16393
|
|
20240716,090000,954558770,2655,2420,2660,2405,375286
|