756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,213300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,213200,116169584275,3255,3255,3255,3255,0
|
|
20240715,213100,116169584275,3255,3255,3255,3255,0
|
|
20240715,213000,116169584275,3255,3255,3255,3255,0
|
|
20240715,212900,116169584275,3255,3255,3255,3255,0
|
|
20240715,212800,116169584275,3255,3255,3255,3255,0
|
|
20240715,212700,116169584275,3255,3255,3255,3255,0
|
|
20240715,212600,116169584275,3255,3255,3255,3255,0
|
|
20240715,212500,116169584275,3255,3255,3255,3255,0
|
|
20240715,212400,116169584275,3255,3255,3255,3255,0
|
|
20240715,212300,116169584275,3255,3255,3255,3255,0
|
|
20240715,212200,116169584275,3255,3255,3255,3255,0
|
|
20240715,212100,116169584275,3255,3255,3255,3255,0
|
|
20240715,212000,116169584275,3255,3255,3255,3255,0
|
|
20240715,211900,116169584275,3255,3255,3255,3255,0
|
|
20240715,211800,116169584275,3255,3255,3255,3255,0
|
|
20240715,211700,116169584275,3255,3255,3255,3255,0
|
|
20240715,211600,116169584275,3255,3255,3255,3255,0
|
|
20240715,211500,116169584275,3255,3255,3255,3255,0
|
|
20240715,211400,116169584275,3255,3255,3255,3255,0
|
|
20240715,211300,116169584275,3255,3255,3255,3255,0
|
|
20240715,211200,116169584275,3255,3255,3255,3255,0
|
|
20240715,211100,116169584275,3255,3255,3255,3255,0
|
|
20240715,211000,116169584275,3255,3255,3255,3255,0
|
|
20240715,210900,116169584275,3255,3255,3255,3255,0
|
|
20240715,210800,116169584275,3255,3255,3255,3255,0
|
|
20240715,210700,116169584275,3255,3255,3255,3255,0
|
|
20240715,210600,116169584275,3255,3255,3255,3255,0
|
|
20240715,210500,116169584275,3255,3255,3255,3255,0
|
|
20240715,210400,116169584275,3255,3255,3255,3255,0
|
|
20240715,210300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,210200,116169584275,3255,3255,3255,3255,0
|
|
20240715,210100,116169584275,3255,3255,3255,3255,0
|
|
20240715,210000,116169584275,3255,3255,3255,3255,0
|
|
20240715,205900,116169584275,3255,3255,3255,3255,0
|
|
20240715,205800,116169584275,3255,3255,3255,3255,0
|
|
20240715,205700,116169584275,3255,3255,3255,3255,0
|
|
20240715,205600,116169584275,3255,3255,3255,3255,0
|
|
20240715,205500,116169584275,3255,3255,3255,3255,0
|
|
20240715,205400,116169584275,3255,3255,3255,3255,0
|
|
20240715,205300,116169584275,3255,3255,3255,3255,0
|
|
20240715,205200,116169584275,3255,3255,3255,3255,0
|
|
20240715,205100,116169584275,3255,3255,3255,3255,0
|
|
20240715,205000,116169584275,3255,3255,3255,3255,0
|
|
20240715,204900,116169584275,3255,3255,3255,3255,0
|
|
20240715,204800,116169584275,3255,3255,3255,3255,0
|
|
20240715,204700,116169584275,3255,3255,3255,3255,0
|
|
20240715,204600,116169584275,3255,3255,3255,3255,0
|
|
20240715,204500,116169584275,3255,3255,3255,3255,0
|
|
20240715,204400,116169584275,3255,3255,3255,3255,0
|
|
20240715,204300,116169584275,3255,3255,3255,3255,0
|
|
20240715,204200,116169584275,3255,3255,3255,3255,0
|
|
20240715,204100,116169584275,3255,3255,3255,3255,0
|
|
20240715,204000,116169584275,3255,3255,3255,3255,0
|
|
20240715,203900,116169584275,3255,3255,3255,3255,0
|
|
20240715,203800,116169584275,3255,3255,3255,3255,0
|
|
20240715,203700,116169584275,3255,3255,3255,3255,0
|
|
20240715,203600,116169584275,3255,3255,3255,3255,0
|
|
20240715,203500,116169584275,3255,3255,3255,3255,0
|
|
20240715,203400,116169584275,3255,3255,3255,3255,0
|
|
20240715,203300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,203200,116169584275,3255,3255,3255,3255,0
|
|
20240715,203100,116169584275,3255,3255,3255,3255,0
|
|
20240715,203000,116169584275,3255,3255,3255,3255,0
|
|
20240715,202900,116169584275,3255,3255,3255,3255,0
|
|
20240715,202800,116169584275,3255,3255,3255,3255,0
|
|
20240715,202700,116169584275,3255,3255,3255,3255,0
|
|
20240715,202600,116169584275,3255,3255,3255,3255,0
|
|
20240715,202500,116169584275,3255,3255,3255,3255,0
|
|
20240715,202400,116169584275,3255,3255,3255,3255,0
|
|
20240715,202300,116169584275,3255,3255,3255,3255,0
|
|
20240715,202200,116169584275,3255,3255,3255,3255,0
|
|
20240715,202100,116169584275,3255,3255,3255,3255,0
|
|
20240715,202000,116169584275,3255,3255,3255,3255,0
|
|
20240715,201900,116169584275,3255,3255,3255,3255,0
|
|
20240715,201800,116169584275,3255,3255,3255,3255,0
|
|
20240715,201700,116169584275,3255,3255,3255,3255,0
|
|
20240715,201600,116169584275,3255,3255,3255,3255,0
|
|
20240715,201500,116169584275,3255,3255,3255,3255,0
|
|
20240715,201400,116169584275,3255,3255,3255,3255,0
|
|
20240715,201300,116169584275,3255,3255,3255,3255,0
|
|
20240715,201200,116169584275,3255,3255,3255,3255,0
|
|
20240715,201100,116169584275,3255,3255,3255,3255,0
|
|
20240715,201000,116169584275,3255,3255,3255,3255,0
|
|
20240715,200900,116169584275,3255,3255,3255,3255,0
|
|
20240715,200800,116169584275,3255,3255,3255,3255,0
|
|
20240715,200700,116169584275,3255,3255,3255,3255,0
|
|
20240715,200600,116169584275,3255,3255,3255,3255,0
|
|
20240715,200500,116169584275,3255,3255,3255,3255,0
|
|
20240715,200400,116169584275,3255,3255,3255,3255,0
|
|
20240715,200300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,200200,116169584275,3255,3255,3255,3255,0
|
|
20240715,200100,116169584275,3255,3255,3255,3255,0
|
|
20240715,200000,116169584275,3255,3255,3255,3255,0
|
|
20240715,195900,116169584275,3255,3255,3255,3255,0
|
|
20240715,195800,116169584275,3255,3255,3255,3255,0
|
|
20240715,195700,116169584275,3255,3255,3255,3255,0
|
|
20240715,195600,116169584275,3255,3255,3255,3255,0
|
|
20240715,195500,116169584275,3255,3255,3255,3255,0
|
|
20240715,195400,116169584275,3255,3255,3255,3255,0
|
|
20240715,195300,116169584275,3255,3255,3255,3255,0
|
|
20240715,195200,116169584275,3255,3255,3255,3255,0
|
|
20240715,195100,116169584275,3255,3255,3255,3255,0
|
|
20240715,195000,116169584275,3255,3255,3255,3255,0
|
|
20240715,194900,116169584275,3255,3255,3255,3255,0
|
|
20240715,194800,116169584275,3255,3255,3255,3255,0
|
|
20240715,194700,116169584275,3255,3255,3255,3255,0
|
|
20240715,194600,116169584275,3255,3255,3255,3255,0
|
|
20240715,194500,116169584275,3255,3255,3255,3255,0
|
|
20240715,194400,116169584275,3255,3255,3255,3255,0
|
|
20240715,194300,116169584275,3255,3255,3255,3255,0
|
|
20240715,194200,116169584275,3255,3255,3255,3255,0
|
|
20240715,194100,116169584275,3255,3255,3255,3255,0
|
|
20240715,194000,116169584275,3255,3255,3255,3255,0
|
|
20240715,193900,116169584275,3255,3255,3255,3255,0
|
|
20240715,193800,116169584275,3255,3255,3255,3255,0
|
|
20240715,193700,116169584275,3255,3255,3255,3255,0
|
|
20240715,193600,116169584275,3255,3255,3255,3255,0
|
|
20240715,193500,116169584275,3255,3255,3255,3255,0
|
|
20240715,193400,116169584275,3255,3255,3255,3255,0
|
|
20240715,193300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,193200,116169584275,3255,3255,3255,3255,0
|
|
20240715,193100,116169584275,3255,3255,3255,3255,0
|
|
20240715,193000,116169584275,3255,3255,3255,3255,0
|
|
20240715,192900,116169584275,3255,3255,3255,3255,0
|
|
20240715,192800,116169584275,3255,3255,3255,3255,0
|
|
20240715,192700,116169584275,3255,3255,3255,3255,0
|
|
20240715,192600,116169584275,3255,3255,3255,3255,0
|
|
20240715,192500,116169584275,3255,3255,3255,3255,0
|
|
20240715,192400,116169584275,3255,3255,3255,3255,0
|
|
20240715,192300,116169584275,3255,3255,3255,3255,0
|
|
20240715,192200,116169584275,3255,3255,3255,3255,0
|
|
20240715,192100,116169584275,3255,3255,3255,3255,0
|
|
20240715,192000,116169584275,3255,3255,3255,3255,0
|
|
20240715,191900,116169584275,3255,3255,3255,3255,0
|
|
20240715,191800,116169584275,3255,3255,3255,3255,0
|
|
20240715,191700,116169584275,3255,3255,3255,3255,0
|
|
20240715,191600,116169584275,3255,3255,3255,3255,0
|
|
20240715,191500,116169584275,3255,3255,3255,3255,0
|
|
20240715,191400,116169584275,3255,3255,3255,3255,0
|
|
20240715,191300,116169584275,3255,3255,3255,3255,0
|
|
20240715,191200,116169584275,3255,3255,3255,3255,0
|
|
20240715,191100,116169584275,3255,3255,3255,3255,0
|
|
20240715,191000,116169584275,3255,3255,3255,3255,0
|
|
20240715,190900,116169584275,3255,3255,3255,3255,0
|
|
20240715,190800,116169584275,3255,3255,3255,3255,0
|
|
20240715,190700,116169584275,3255,3255,3255,3255,0
|
|
20240715,190600,116169584275,3255,3255,3255,3255,0
|
|
20240715,190500,116169584275,3255,3255,3255,3255,0
|
|
20240715,190400,116169584275,3255,3255,3255,3255,0
|
|
20240715,190300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,190200,116169584275,3255,3255,3255,3255,0
|
|
20240715,190100,116169584275,3255,3255,3255,3255,0
|
|
20240715,190000,116169584275,3255,3255,3255,3255,0
|
|
20240715,185900,116169584275,3255,3255,3255,3255,0
|
|
20240715,185800,116169584275,3255,3255,3255,3255,0
|
|
20240715,185700,116169584275,3255,3255,3255,3255,0
|
|
20240715,185600,116169584275,3255,3255,3255,3255,0
|
|
20240715,185500,116169584275,3255,3255,3255,3255,0
|
|
20240715,185400,116169584275,3255,3255,3255,3255,0
|
|
20240715,185300,116169584275,3255,3255,3255,3255,0
|
|
20240715,185200,116169584275,3255,3255,3255,3255,0
|
|
20240715,185100,116169584275,3255,3255,3255,3255,0
|
|
20240715,185000,116169584275,3255,3255,3255,3255,0
|
|
20240715,184900,116169584275,3255,3255,3255,3255,0
|
|
20240715,184800,116169584275,3255,3255,3255,3255,0
|
|
20240715,184700,116169584275,3255,3255,3255,3255,0
|
|
20240715,184600,116169584275,3255,3255,3255,3255,0
|
|
20240715,184500,116169584275,3255,3255,3255,3255,0
|
|
20240715,184400,116169584275,3255,3255,3255,3255,0
|
|
20240715,184300,116169584275,3255,3255,3255,3255,0
|
|
20240715,184200,116169584275,3255,3255,3255,3255,0
|
|
20240715,184100,116169584275,3255,3255,3255,3255,0
|
|
20240715,184000,116169584275,3255,3255,3255,3255,0
|
|
20240715,183900,116169584275,3255,3255,3255,3255,0
|
|
20240715,183800,116169584275,3255,3255,3255,3255,0
|
|
20240715,183700,116169584275,3255,3255,3255,3255,0
|
|
20240715,183600,116169584275,3255,3255,3255,3255,0
|
|
20240715,183500,116169584275,3255,3255,3255,3255,0
|
|
20240715,183400,116169584275,3255,3255,3255,3255,0
|
|
20240715,183300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,183200,116169584275,3255,3255,3255,3255,0
|
|
20240715,183100,116169584275,3255,3255,3255,3255,0
|
|
20240715,183000,116169584275,3255,3255,3255,3255,0
|
|
20240715,182900,116169584275,3255,3255,3255,3255,0
|
|
20240715,182800,116169584275,3255,3255,3255,3255,0
|
|
20240715,182700,116169584275,3255,3255,3255,3255,0
|
|
20240715,182600,116169584275,3255,3255,3255,3255,0
|
|
20240715,182500,116169584275,3255,3255,3255,3255,0
|
|
20240715,182400,116169584275,3255,3255,3255,3255,0
|
|
20240715,182300,116169584275,3255,3255,3255,3255,0
|
|
20240715,182200,116169584275,3255,3255,3255,3255,0
|
|
20240715,182100,116169584275,3255,3255,3255,3255,0
|
|
20240715,182000,116169584275,3255,3255,3255,3255,0
|
|
20240715,181900,116169584275,3255,3255,3255,3255,0
|
|
20240715,181800,116169584275,3255,3255,3255,3255,0
|
|
20240715,181700,116169584275,3255,3255,3255,3255,0
|
|
20240715,181600,116169584275,3255,3255,3255,3255,0
|
|
20240715,181500,116169584275,3255,3255,3255,3255,0
|
|
20240715,181400,116169584275,3255,3255,3255,3255,0
|
|
20240715,181300,116169584275,3255,3255,3255,3255,0
|
|
20240715,181200,116169584275,3255,3255,3255,3255,0
|
|
20240715,181100,116169584275,3255,3255,3255,3255,0
|
|
20240715,181000,116169584275,3255,3255,3255,3255,0
|
|
20240715,180900,116169584275,3255,3255,3255,3255,0
|
|
20240715,180800,116169584275,3255,3255,3255,3255,0
|
|
20240715,180700,116169584275,3255,3255,3255,3255,0
|
|
20240715,180600,116169584275,3255,3255,3255,3255,0
|
|
20240715,180500,116169584275,3255,3255,3255,3255,0
|
|
20240715,180400,116169584275,3255,3255,3255,3255,0
|
|
20240715,180300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,180200,116169584275,3255,3255,3255,3255,0
|
|
20240715,180100,116169584275,3255,3255,3255,3255,0
|
|
20240715,180000,116169584275,3255,3255,3255,3255,0
|
|
20240715,175900,116169584275,3255,3255,3255,3255,0
|
|
20240715,175800,116169584275,3255,3255,3255,3255,0
|
|
20240715,175700,116169584275,3255,3255,3255,3255,0
|
|
20240715,175600,116169584275,3255,3255,3255,3255,0
|
|
20240715,175500,116169584275,3255,3255,3255,3255,0
|
|
20240715,175400,116169584275,3255,3255,3255,3255,0
|
|
20240715,175300,116169584275,3255,3255,3255,3255,0
|
|
20240715,175200,116169584275,3255,3255,3255,3255,0
|
|
20240715,175100,116169584275,3255,3255,3255,3255,0
|
|
20240715,175000,116169584275,3255,3255,3255,3255,0
|
|
20240715,174900,116169584275,3255,3255,3255,3255,0
|
|
20240715,174800,116169584275,3255,3255,3255,3255,0
|
|
20240715,174700,116169584275,3255,3255,3255,3255,0
|
|
20240715,174600,116169584275,3255,3255,3255,3255,0
|
|
20240715,174500,116169584275,3255,3255,3255,3255,0
|
|
20240715,174400,116169584275,3255,3255,3255,3255,0
|
|
20240715,174300,116169584275,3255,3255,3255,3255,0
|
|
20240715,174200,116169584275,3255,3255,3255,3255,0
|
|
20240715,174100,116169584275,3255,3255,3255,3255,0
|
|
20240715,174000,116169584275,3255,3255,3255,3255,0
|
|
20240715,173900,116169584275,3255,3255,3255,3255,0
|
|
20240715,173800,116169584275,3255,3255,3255,3255,0
|
|
20240715,173700,116169584275,3255,3255,3255,3255,0
|
|
20240715,173600,116169584275,3255,3255,3255,3255,0
|
|
20240715,173500,116169584275,3255,3255,3255,3255,0
|
|
20240715,173400,116169584275,3255,3255,3255,3255,0
|
|
20240715,173300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,173200,116169584275,3255,3255,3255,3255,0
|
|
20240715,173100,116169584275,3255,3255,3255,3255,0
|
|
20240715,173000,116169584275,3255,3255,3255,3255,0
|
|
20240715,172900,116169584275,3255,3255,3255,3255,0
|
|
20240715,172800,116169584275,3255,3255,3255,3255,0
|
|
20240715,172700,116169584275,3255,3255,3255,3255,0
|
|
20240715,172600,116169584275,3255,3255,3255,3255,0
|
|
20240715,172500,116169584275,3255,3255,3255,3255,0
|
|
20240715,172400,116169584275,3255,3255,3255,3255,0
|
|
20240715,172300,116169584275,3255,3255,3255,3255,0
|
|
20240715,172200,116169584275,3255,3255,3255,3255,0
|
|
20240715,172100,116169584275,3255,3255,3255,3255,0
|
|
20240715,172000,116169584275,3255,3255,3255,3255,0
|
|
20240715,171900,116169584275,3255,3255,3255,3255,0
|
|
20240715,171800,116169584275,3255,3255,3255,3255,0
|
|
20240715,171700,116169584275,3255,3255,3255,3255,0
|
|
20240715,171600,116169584275,3255,3255,3255,3255,0
|
|
20240715,171500,116169584275,3255,3255,3255,3255,0
|
|
20240715,171400,116169584275,3255,3255,3255,3255,0
|
|
20240715,171300,116169584275,3255,3255,3255,3255,0
|
|
20240715,171200,116169584275,3255,3255,3255,3255,0
|
|
20240715,171100,116169584275,3255,3255,3255,3255,0
|
|
20240715,171000,116169584275,3255,3255,3255,3255,0
|
|
20240715,170900,116169584275,3255,3255,3255,3255,0
|
|
20240715,170800,116169584275,3255,3255,3255,3255,0
|
|
20240715,170700,116169584275,3255,3255,3255,3255,0
|
|
20240715,170600,116169584275,3255,3255,3255,3255,0
|
|
20240715,170500,116169584275,3255,3255,3255,3255,0
|
|
20240715,170400,116169584275,3255,3255,3255,3255,0
|
|
20240715,170300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,170200,116169584275,3255,3255,3255,3255,0
|
|
20240715,170100,116169584275,3255,3255,3255,3255,0
|
|
20240715,170000,116169584275,3255,3255,3255,3255,0
|
|
20240715,165900,116169584275,3255,3255,3255,3255,0
|
|
20240715,165800,116169584275,3255,3255,3255,3255,0
|
|
20240715,165700,116169584275,3255,3255,3255,3255,0
|
|
20240715,165600,116169584275,3255,3255,3255,3255,0
|
|
20240715,165500,116169584275,3255,3255,3255,3255,0
|
|
20240715,165400,116169584275,3255,3255,3255,3255,0
|
|
20240715,165300,116169584275,3255,3255,3255,3255,0
|
|
20240715,165200,116169584275,3255,3255,3255,3255,0
|
|
20240715,165100,116169584275,3255,3255,3255,3255,0
|
|
20240715,165000,116169584275,3255,3255,3255,3255,0
|
|
20240715,164900,116169584275,3255,3255,3255,3255,0
|
|
20240715,164800,116169584275,3255,3255,3255,3255,0
|
|
20240715,164700,116169584275,3255,3255,3255,3255,0
|
|
20240715,164600,116169584275,3255,3255,3255,3255,0
|
|
20240715,164500,116169584275,3255,3255,3255,3255,0
|
|
20240715,164400,116169584275,3255,3255,3255,3255,0
|
|
20240715,164300,116169584275,3255,3255,3255,3255,0
|
|
20240715,164200,116169584275,3255,3255,3255,3255,0
|
|
20240715,164100,116169584275,3255,3255,3255,3255,0
|
|
20240715,164000,116169584275,3255,3255,3255,3255,0
|
|
20240715,163900,116169584275,3255,3255,3255,3255,0
|
|
20240715,163800,116169584275,3255,3255,3255,3255,0
|
|
20240715,163700,116169584275,3255,3255,3255,3255,0
|
|
20240715,163600,116169584275,3255,3255,3255,3255,0
|
|
20240715,163500,116169584275,3255,3255,3255,3255,0
|
|
20240715,163400,116169584275,3255,3255,3255,3255,0
|
|
20240715,163300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,163200,116169584275,3255,3255,3255,3255,0
|
|
20240715,163100,116169584275,3255,3255,3255,3255,0
|
|
20240715,163000,116169584275,3255,3255,3255,3255,0
|
|
20240715,162900,116169584275,3255,3255,3255,3255,0
|
|
20240715,162800,116169584275,3255,3255,3255,3255,0
|
|
20240715,162700,116169584275,3255,3255,3255,3255,0
|
|
20240715,162600,116169584275,3255,3255,3255,3255,0
|
|
20240715,162500,116169584275,3255,3255,3255,3255,0
|
|
20240715,162400,116169584275,3255,3255,3255,3255,0
|
|
20240715,162300,116169584275,3255,3255,3255,3255,0
|
|
20240715,162200,116169584275,3255,3255,3255,3255,0
|
|
20240715,162100,116169584275,3255,3255,3255,3255,0
|
|
20240715,162000,116169584275,3255,3255,3255,3255,0
|
|
20240715,161900,116169584275,3255,3255,3255,3255,0
|
|
20240715,161800,116169584275,3255,3255,3255,3255,0
|
|
20240715,161700,116169584275,3255,3255,3255,3255,0
|
|
20240715,161600,116169584275,3255,3255,3255,3255,0
|
|
20240715,161500,116169584275,3255,3255,3255,3255,0
|
|
20240715,161400,116169584275,3255,3255,3255,3255,0
|
|
20240715,161300,116169584275,3255,3255,3255,3255,0
|
|
20240715,161200,116169584275,3255,3255,3255,3255,0
|
|
20240715,161100,116169584275,3255,3255,3255,3255,0
|
|
20240715,161000,116169584275,3255,3255,3255,3255,0
|
|
20240715,160900,116169584275,3255,3255,3255,3255,0
|
|
20240715,160800,116169584275,3255,3255,3255,3255,0
|
|
20240715,160700,116169584275,3255,3255,3255,3255,0
|
|
20240715,160600,116169584275,3255,3255,3255,3255,0
|
|
20240715,160500,116169584275,3255,3255,3255,3255,0
|
|
20240715,160400,116169584275,3255,3255,3255,3255,0
|
|
20240715,160300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,160200,116169584275,3255,3255,3255,3255,0
|
|
20240715,160100,116169584275,3255,3255,3255,3255,0
|
|
20240715,160000,116169584275,3255,3255,3255,3255,0
|
|
20240715,155900,116169584275,3255,3255,3255,3255,0
|
|
20240715,155800,116169584275,3255,3255,3255,3255,0
|
|
20240715,155700,116169584275,3255,3255,3255,3255,0
|
|
20240715,155600,116169584275,3255,3255,3255,3255,0
|
|
20240715,155500,116169584275,3255,3255,3255,3255,0
|
|
20240715,155400,116169584275,3255,3255,3255,3255,0
|
|
20240715,155300,116169584275,3255,3255,3255,3255,0
|
|
20240715,155200,116169584275,3255,3255,3255,3255,0
|
|
20240715,155100,116169584275,3255,3255,3255,3255,0
|
|
20240715,155000,116169584275,3255,3255,3255,3255,0
|
|
20240715,154900,116169584275,3255,3255,3255,3255,0
|
|
20240715,154800,116169584275,3255,3255,3255,3255,0
|
|
20240715,154700,116169584275,3255,3255,3255,3255,0
|
|
20240715,154600,116169584275,3255,3255,3255,3255,0
|
|
20240715,154500,116169584275,3255,3255,3255,3255,0
|
|
20240715,154400,116169584275,3255,3255,3255,3255,0
|
|
20240715,154300,116169584275,3255,3255,3255,3255,0
|
|
20240715,154200,116169584275,3255,3255,3255,3255,0
|
|
20240715,154100,116169584275,3255,3255,3255,3255,0
|
|
20240715,154000,116169584275,3255,3255,3255,3255,0
|
|
20240715,153900,116169584275,3255,3255,3255,3255,0
|
|
20240715,153800,116169584275,3255,3255,3255,3255,0
|
|
20240715,153700,116169584275,3255,3255,3255,3255,0
|
|
20240715,153600,116169584275,3255,3255,3255,3255,0
|
|
20240715,153500,116169584275,3255,3255,3255,3255,0
|
|
20240715,153400,116169584275,3255,3255,3255,3255,0
|
|
20240715,153300,116169584275,3255,3255,3255,3255,220358
|
|
20240715,153200,116169584275,3255,3255,3255,3255,0
|
|
20240715,153100,116169584275,3255,3255,3255,3255,0
|
|
20240715,153000,116169584275,3255,3255,3255,3255,220358
|
|
20240715,152900,115452318985,3300,3300,3300,3300,0
|
|
20240715,152800,115452318985,3300,3300,3300,3300,0
|
|
20240715,152700,115452318985,3300,3300,3300,3300,0
|
|
20240715,152600,115452318985,3300,3300,3300,3300,0
|
|
20240715,152500,115452318985,3300,3300,3300,3300,0
|
|
20240715,152400,115452318985,3300,3300,3300,3300,0
|
|
20240715,152300,115452318985,3300,3300,3300,3300,0
|
|
20240715,152200,115452318985,3300,3300,3300,3300,0
|
|
20240715,152100,115452318985,3300,3300,3300,3300,0
|
|
20240715,152000,115452318985,3300,3300,3300,3300,0
|
|
20240715,151900,115452318985,3300,3305,3305,3290,76864
|
|
20240715,151800,115199031360,3300,3305,3305,3295,19912
|
|
20240715,151700,115133334455,3305,3320,3320,3295,32366
|
|
20240715,151600,115026362360,3320,3315,3320,3305,20660
|
|
20240715,151500,114957900530,3315,3325,3330,3300,34441
|
|
20240715,151400,114843841400,3320,3335,3340,3320,49386
|
|
20240715,151300,114679237595,3330,3335,3340,3325,31167
|
|
20240715,151200,114575331830,3325,3320,3335,3310,34105
|
|
20240715,151100,114462031685,3315,3320,3320,3315,10457
|
|
20240715,151000,114427358985,3320,3310,3320,3310,12472
|
|
20240715,150900,114385982305,3310,3310,3320,3305,27817
|
|
20240715,150800,114293903955,3310,3295,3310,3295,11035
|
|
20240715,150700,114257461640,3300,3300,3305,3285,38086
|
|
20240715,150600,114132016480,3300,3310,3310,3300,20047
|
|
20240715,150500,114065767655,3305,3310,3310,3305,14704
|
|
20240715,150400,114017141485,3310,3310,3325,3305,13696
|
|
20240715,150300,113971779940,3310,3325,3335,3310,42768
|
|
20240715,150200,113829542345,3330,3320,3330,3310,34767
|
|
20240715,150100,113713986855,3320,3310,3320,3305,32495
|
|
20240715,150000,113606326485,3310,3310,3315,3305,13451
|
|
20240715,145900,113561798890,3310,3305,3310,3305,6091
|
|
20240715,145800,113541640890,3305,3305,3310,3300,14572
|
|
20240715,145700,113493491250,3305,3300,3305,3300,9050
|
|
20240715,145600,113463581720,3305,3300,3305,3295,8820
|
|
20240715,145500,113434466305,3300,3305,3310,3295,16696
|
|
20240715,145400,113379338910,3305,3300,3305,3300,9663
|
|
20240715,145300,113347435590,3295,3310,3310,3295,7926
|
|
20240715,145200,113321286780,3305,3305,3315,3300,14978
|
|
20240715,145100,113271759430,3300,3305,3310,3290,22466
|
|
20240715,145000,113197619855,3305,3295,3305,3290,10465
|
|
20240715,144900,113163076595,3295,3285,3295,3285,9152
|
|
20240715,144800,113132969040,3285,3290,3290,3285,7060
|
|
20240715,144700,113109772170,3285,3285,3290,3285,8075
|
|
20240715,144600,113083221610,3280,3285,3285,3280,7403
|
|
20240715,144500,113058924350,3280,3260,3280,3255,16847
|
|
20240715,144400,113003923495,3260,3265,3270,3260,15135
|
|
20240715,144300,112954524710,3265,3275,3280,3265,9284
|
|
20240715,144200,112924154070,3280,3270,3280,3265,17057
|
|
20240715,144100,112868398595,3270,3290,3290,3270,11855
|
|
20240715,144000,112829524320,3290,3285,3290,3285,7204
|
|
20240715,143900,112805858445,3285,3285,3290,3280,12044
|
|
20240715,143800,112766324250,3285,3310,3310,3285,10213
|
|
20240715,143700,112732701520,3310,3305,3310,3290,22702
|
|
20240715,143600,112657857325,3305,3310,3310,3300,10554
|
|
20240715,143500,112622971040,3305,3290,3315,3290,9589
|
|
20240715,143400,112591288990,3290,3290,3300,3285,18065
|
|
20240715,143300,112531850965,3290,3310,3320,3290,52868
|
|
20240715,143200,112356971315,3310,3285,3315,3285,26523
|
|
20240715,143100,112269435025,3285,3275,3290,3275,26102
|
|
20240715,143000,112183809185,3275,3275,3280,3275,8805
|
|
20240715,142900,112154947890,3270,3270,3280,3265,4234
|
|
20240715,142800,112141094910,3260,3265,3270,3260,8089
|
|
20240715,142700,112114693635,3265,3275,3275,3260,11955
|
|
20240715,142600,112075648905,3275,3280,3280,3270,5048
|
|
20240715,142500,112059127755,3280,3280,3280,3275,11420
|
|
20240715,142400,112021691625,3280,3285,3290,3280,8889
|
|
20240715,142300,111992486710,3290,3280,3290,3275,7670
|
|
20240715,142200,111967296525,3280,3280,3285,3270,8592
|
|
20240715,142100,111939132775,3280,3265,3285,3265,3598
|
|
20240715,142000,111927348615,3265,3260,3270,3255,8962
|
|
20240715,141900,111898140895,3260,3260,3265,3250,15949
|
|
20240715,141800,111846166730,3260,3265,3275,3260,17464
|
|
20240715,141700,111789135215,3265,3280,3285,3265,22592
|
|
20240715,141600,111715067295,3280,3270,3295,3270,18702
|
|
20240715,141500,111653635060,3275,3270,3275,3260,10638
|
|
20240715,141400,111618914195,3265,3290,3290,3265,18432
|
|
20240715,141300,111558521510,3290,3270,3290,3270,14764
|
|
20240715,141200,111510078890,3270,3270,3275,3265,5411
|
|
20240715,141100,111492375205,3270,3270,3275,3265,16625
|
|
20240715,141000,111438048300,3270,3255,3275,3255,6928
|
|
20240715,140900,111415421185,3255,3240,3260,3235,27517
|
|
20240715,140800,111326056085,3240,3250,3250,3235,22400
|
|
20240715,140700,111253377095,3250,3250,3260,3250,6613
|
|
20240715,140600,111231851655,3250,3250,3260,3245,24280
|
|
20240715,140500,111152897130,3250,3245,3255,3245,9606
|
|
20240715,140400,111121685000,3245,3245,3250,3240,27269
|
|
20240715,140300,111033222300,3245,3280,3285,3245,43783
|
|
20240715,140200,110890375595,3280,3265,3285,3265,12151
|
|
20240715,140100,110850585315,3265,3260,3275,3250,41691
|
|
20240715,140000,110714864175,3265,3260,3275,3245,39607
|
|
20240715,135900,110585938785,3255,3280,3285,3255,35632
|
|
20240715,135800,110469532390,3280,3305,3315,3270,38206
|
|
20240715,135700,110343738925,3315,3315,3325,3305,42363
|
|
20240715,135600,110203213685,3320,3310,3320,3310,8500
|
|
20240715,135500,110175035195,3315,3305,3320,3300,31238
|
|
20240715,135400,110071577260,3310,3305,3310,3300,7816
|
|
20240715,135300,110045760350,3300,3290,3305,3280,14888
|
|
20240715,135200,109996725370,3295,3300,3305,3290,19672
|
|
20240715,135100,109931839490,3305,3310,3320,3295,37478
|
|
20240715,135000,109807979845,3315,3300,3320,3300,29874
|
|
20240715,134900,109708997940,3305,3320,3320,3300,68572
|
|
20240715,134800,109482103855,3305,3280,3325,3270,87587
|
|
20240715,134700,109193389165,3285,3260,3285,3255,63334
|
|
20240715,134600,108986009930,3260,3260,3265,3240,42028
|
|
20240715,134500,108849416060,3260,3255,3260,3240,84815
|
|
20240715,134400,108573990760,3260,3250,3260,3240,64554
|
|
20240715,134300,108364228625,3250,3275,3280,3245,131188
|
|
20240715,134200,107936632455,3280,3290,3305,3265,155805
|
|
20240715,134100,107425014645,3290,3320,3320,3290,115089
|
|
20240715,134000,107044890040,3320,3320,3320,3315,13679
|
|
20240715,133900,106999492760,3320,3335,3335,3320,10710
|
|
20240715,133800,106963887855,3335,3340,3340,3330,3137
|
|
20240715,133700,106953430540,3340,3340,3340,3330,10356
|
|
20240715,133600,106918900505,3340,3340,3345,3335,17535
|
|
20240715,133500,106860366555,3340,3320,3340,3320,13693
|
|
20240715,133400,106814687415,3325,3320,3335,3315,11588
|
|
20240715,133300,106776188420,3315,3320,3330,3315,14894
|
|
20240715,133200,106726777410,3325,3330,3330,3320,11720
|
|
20240715,133100,106687809020,3330,3330,3340,3325,11275
|
|
20240715,133000,106650266440,3330,3315,3340,3310,24166
|
|
20240715,132900,106569906655,3315,3325,3330,3310,28119
|
|
20240715,132800,106476594515,3330,3315,3330,3310,58502
|
|
20240715,132700,106282600275,3320,3345,3350,3315,92929
|
|
20240715,132600,105973383315,3345,3345,3350,3345,6768
|
|
20240715,132500,105950742580,3345,3355,3355,3345,26686
|
|
20240715,132400,105861345585,3355,3365,3370,3355,11811
|
|
20240715,132300,105821654220,3360,3365,3370,3360,12980
|
|
20240715,132200,105777994910,3370,3370,3375,3365,8617
|
|
20240715,132100,105748953810,3370,3370,3375,3365,12564
|
|
20240715,132000,105706613990,3370,3375,3380,3370,17892
|
|
20240715,131900,105646248835,3375,3360,3385,3360,32423
|
|
20240715,131800,105536938055,3365,3350,3365,3350,10274
|
|
20240715,131700,105502466740,3350,3355,3355,3345,6293
|
|
20240715,131600,105481385450,3350,3345,3355,3345,5670
|
|
20240715,131500,105462388955,3345,3340,3355,3340,9201
|
|
20240715,131400,105431580215,3340,3340,3350,3340,9072
|
|
20240715,131300,105401260275,3340,3340,3355,3335,23696
|
|
20240715,131200,105322006650,3340,3355,3355,3335,37405
|
|
20240715,131100,105196966635,3350,3350,3355,3345,14622
|
|
20240715,131000,105147971315,3350,3340,3350,3340,11799
|
|
20240715,130900,105108523750,3340,3350,3365,3340,45783
|
|
20240715,130800,104955164210,3355,3340,3355,3340,16086
|
|
20240715,130700,104901304150,3345,3340,3345,3335,33198
|
|
20240715,130600,104790507585,3335,3350,3365,3335,44230
|
|
20240715,130500,104642520725,3360,3355,3360,3340,44654
|
|
20240715,130400,104493017430,3350,3370,3375,3345,93787
|
|
20240715,130300,104178219195,3375,3395,3400,3370,55758
|
|
20240715,130200,103989851255,3395,3410,3410,3390,15393
|
|
20240715,130100,103937553095,3410,3415,3415,3400,17804
|
|
20240715,130000,103876849235,3415,3395,3415,3390,9315
|
|
20240715,125900,103845150540,3395,3400,3400,3385,62880
|
|
20240715,125800,103632002895,3400,3410,3410,3400,17659
|
|
20240715,125700,103571926180,3410,3405,3420,3400,16143
|
|
20240715,125600,103516911755,3400,3420,3425,3400,29013
|
|
20240715,125500,103418025125,3420,3415,3425,3405,18452
|
|
20240715,125400,103355035920,3415,3430,3435,3410,27835
|
|
20240715,125300,103259887850,3435,3450,3455,3430,84807
|
|
20240715,125200,102967606220,3450,3430,3455,3425,96093
|
|
20240715,125100,102636142720,3425,3415,3430,3415,8819
|
|
20240715,125000,102605932795,3420,3420,3420,3410,11818
|
|
20240715,124900,102565554255,3420,3405,3430,3405,23067
|
|
20240715,124800,102486834775,3410,3420,3420,3400,32178
|
|
20240715,124700,102377169885,3415,3435,3435,3410,43336
|
|
20240715,124600,102228940525,3430,3430,3445,3425,21137
|
|
20240715,124500,102156345170,3430,3420,3435,3420,14467
|
|
20240715,124400,102106822320,3425,3425,3435,3420,20167
|
|
20240715,124300,102037695850,3425,3430,3435,3425,46941
|
|
20240715,124200,101876680820,3430,3445,3445,3430,29609
|
|
20240715,124100,101774851180,3440,3460,3465,3435,40198
|
|
20240715,124000,101636334445,3465,3480,3480,3440,88586
|
|
20240715,123900,101330191510,3460,3445,3480,3425,122098
|
|
20240715,123800,100908566395,3445,3425,3450,3425,44623
|
|
20240715,123700,100755289235,3430,3405,3430,3405,16901
|
|
20240715,123600,100697501350,3400,3410,3410,3400,27722
|
|
20240715,123500,100603165565,3405,3420,3420,3400,34216
|
|
20240715,123400,100486592480,3420,3435,3435,3405,57373
|
|
20240715,123300,100290190385,3430,3415,3455,3410,122556
|
|
20240715,123200,99868601265,3425,3410,3425,3405,42696
|
|
20240715,123100,99722652765,3410,3425,3425,3410,30855
|
|
20240715,123000,99617211325,3425,3380,3425,3375,83606
|
|
20240715,122900,99332150340,3375,3375,3380,3365,22828
|
|
20240715,122800,99255188515,3370,3380,3380,3370,17670
|
|
20240715,122700,99195581780,3380,3390,3390,3375,8799
|
|
20240715,122600,99165828385,3390,3380,3390,3375,5977
|
|
20240715,122500,99145617900,3380,3375,3380,3375,3318
|
|
20240715,122400,99134410910,3375,3375,3385,3370,13130
|
|
20240715,122300,99090107810,3375,3385,3390,3370,14011
|
|
20240715,122200,99042766025,3385,3385,3395,3380,5348
|
|
20240715,122100,99024653380,3390,3375,3390,3370,32328
|
|
20240715,122000,98915466265,3380,3390,3390,3375,34378
|
|
20240715,121900,98799259035,3390,3385,3390,3385,10245
|
|
20240715,121800,98764568090,3390,3395,3400,3390,15362
|
|
20240715,121700,98712418725,3395,3405,3410,3395,14125
|
|
20240715,121600,98664375490,3410,3400,3410,3400,11797
|
|
20240715,121500,98624229555,3400,3405,3410,3400,21114
|
|
20240715,121400,98552362185,3405,3400,3410,3400,15825
|
|
20240715,121300,98498428325,3405,3400,3410,3395,8815
|
|
20240715,121200,98468423495,3395,3410,3410,3390,33905
|
|
20240715,121100,98353201920,3410,3430,3445,3410,117543
|
|
20240715,121000,97949670665,3435,3405,3435,3405,105200
|
|
20240715,120900,97589366285,3410,3415,3420,3400,74869
|
|
20240715,120800,97334058770,3415,3385,3415,3385,54557
|
|
20240715,120700,97148121370,3390,3380,3395,3375,26444
|
|
20240715,120600,97058718755,3375,3400,3400,3375,33296
|
|
20240715,120500,96945853245,3395,3400,3405,3390,18012
|
|
20240715,120400,96884676020,3405,3400,3405,3395,35319
|
|
20240715,120300,96764611775,3395,3400,3405,3390,37133
|
|
20240715,120200,96638446450,3395,3375,3405,3375,56317
|
|
20240715,120100,96447337310,3380,3375,3385,3375,14607
|
|
20240715,120000,96397969075,3380,3370,3380,3365,11444
|
|
20240715,115900,96359412675,3370,3375,3380,3365,34123
|
|
20240715,115800,96244484665,3370,3385,3385,3370,25456
|
|
20240715,115700,96158629685,3380,3385,3385,3370,46536
|
|
20240715,115600,96001705190,3380,3385,3390,3375,45227
|
|
20240715,115500,95848860745,3390,3395,3400,3385,27493
|
|
20240715,115400,95755743300,3390,3400,3405,3390,26441
|
|
20240715,115300,95665854100,3405,3400,3410,3395,21699
|
|
20240715,115200,95591996445,3400,3405,3405,3390,21547
|
|
20240715,115100,95518767120,3390,3395,3405,3385,60341
|
|
20240715,115000,95314020075,3395,3405,3410,3390,57695
|
|
20240715,114900,95117854480,3405,3430,3435,3405,53159
|
|
20240715,114800,94936446955,3430,3440,3445,3400,83583
|
|
20240715,114700,94650341650,3440,3440,3450,3420,154620
|
|
20240715,114600,94118588815,3440,3415,3445,3410,193746
|
|
20240715,114500,93452580740,3410,3410,3415,3390,133595
|
|
20240715,114400,92998303905,3415,3415,3420,3405,133437
|
|
20240715,114300,92542880200,3415,3395,3420,3390,173961
|
|
20240715,114200,91951233945,3400,3375,3400,3370,142431
|
|
20240715,114100,91468481675,3380,3370,3380,3360,95977
|
|
20240715,114000,91144743350,3375,3360,3380,3350,40622
|
|
20240715,113900,91007839975,3355,3365,3370,3345,30989
|
|
20240715,113800,90903774795,3365,3355,3370,3355,13829
|
|
20240715,113700,90857279145,3360,3350,3365,3350,48267
|
|
20240715,113600,90695296840,3350,3335,3350,3335,10725
|
|
20240715,113500,90659422905,3340,3325,3340,3325,23896
|
|
20240715,113400,90579768395,3330,3330,3335,3325,21414
|
|
20240715,113300,90508476780,3325,3330,3335,3325,25557
|
|
20240715,113200,90423358765,3335,3340,3345,3330,22336
|
|
20240715,113100,90348868990,3340,3345,3350,3340,12428
|
|
20240715,113000,90307345340,3345,3335,3350,3335,8463
|
|
20240715,112900,90279050530,3340,3340,3345,3330,15036
|
|
20240715,112800,90228868135,3335,3345,3350,3335,28392
|
|
20240715,112700,90134013890,3345,3345,3350,3340,7079
|
|
20240715,112600,90110336825,3345,3335,3350,3330,16586
|
|
20240715,112500,90054991325,3335,3345,3355,3335,33557
|
|
20240715,112400,89942903685,3345,3365,3370,3340,51967
|
|
20240715,112300,89768696895,3370,3370,3370,3355,26026
|
|
20240715,112200,89681275140,3370,3380,3380,3365,16290
|
|
20240715,112100,89626321560,3380,3380,3380,3365,66239
|
|
20240715,112000,89402951750,3380,3360,3380,3355,85236
|
|
20240715,111900,89115843355,3360,3360,3365,3355,39777
|
|
20240715,111800,88982189405,3360,3360,3360,3355,14425
|
|
20240715,111700,88933730495,3355,3350,3360,3345,10299
|
|
20240715,111600,88899215790,3345,3350,3355,3345,9174
|
|
20240715,111500,88868490855,3350,3360,3360,3345,10622
|
|
20240715,111400,88832879440,3350,3360,3370,3345,61762
|
|
20240715,111300,88625487830,3365,3355,3365,3350,55695
|
|
20240715,111200,88438325740,3350,3355,3365,3345,46703
|
|
20240715,111100,88281688395,3350,3345,3355,3340,30046
|
|
20240715,111000,88181058465,3350,3340,3350,3335,24896
|
|
20240715,110900,88097889500,3340,3340,3345,3335,8609
|
|
20240715,110800,88069144365,3340,3325,3345,3325,7766
|
|
20240715,110700,88043238435,3330,3330,3330,3320,22342
|
|
20240715,110600,87968947185,3330,3345,3345,3320,74736
|
|
20240715,110500,87720191860,3345,3340,3345,3340,11589
|
|
20240715,110400,87681448945,3340,3340,3345,3335,15710
|
|
20240715,110300,87628978365,3335,3330,3340,3330,11216
|
|
20240715,110200,87591553560,3330,3355,3355,3330,44692
|
|
20240715,110100,87442331425,3355,3340,3360,3335,42166
|
|
20240715,110000,87301235505,3340,3320,3345,3320,32063
|
|
20240715,105900,87194448230,3320,3325,3340,3320,81872
|
|
20240715,105800,86921780650,3330,3330,3340,3325,64672
|
|
20240715,105700,86706406630,3330,3340,3340,3325,45711
|
|
20240715,105600,86554262855,3335,3350,3350,3325,85787
|
|
20240715,105500,86268263755,3345,3345,3355,3340,79388
|
|
20240715,105400,86002412920,3345,3325,3360,3320,108944
|
|
20240715,105300,85638327335,3325,3375,3375,3320,163477
|
|
20240715,105200,85091728990,3375,3400,3400,3350,393818
|
|
20240715,105100,83765275740,3395,3405,3410,3390,84557
|
|
20240715,105000,83478088370,3410,3395,3410,3390,53769
|
|
20240715,104900,83295199365,3400,3385,3410,3385,103070
|
|
20240715,104800,82944981790,3385,3380,3385,3375,37725
|
|
20240715,104700,82817537950,3375,3390,3395,3370,79065
|
|
20240715,104600,82550338035,3390,3395,3405,3380,168332
|
|
20240715,104500,81980275595,3395,3400,3410,3395,62441
|
|
20240715,104400,81767884615,3395,3400,3405,3390,89403
|
|
20240715,104300,81464304375,3405,3415,3425,3390,162094
|
|
20240715,104200,80911556090,3415,3420,3420,3395,173620
|
|
20240715,104100,80319641425,3420,3445,3445,3410,248670
|
|
20240715,104000,79467047990,3440,3465,3465,3440,224472
|
|
20240715,103900,78692139110,3460,3500,3510,3460,330452
|
|
20240715,103800,77540417895,3510,3540,3545,3500,216801
|
|
20240715,103700,76778398000,3545,3530,3550,3525,70073
|
|
20240715,103600,76530637990,3530,3540,3545,3530,47612
|
|
20240715,103500,76362320385,3540,3550,3550,3535,50998
|
|
20240715,103400,76181815355,3550,3550,3560,3540,38580
|
|
20240715,103300,76044948460,3555,3545,3565,3545,28621
|
|
20240715,103200,75943198495,3550,3540,3555,3540,53115
|
|
20240715,103100,75754720240,3540,3565,3570,3530,164612
|
|
20240715,103000,75170997090,3565,3595,3600,3560,85686
|
|
20240715,102900,74865181010,3590,3585,3605,3575,39942
|
|
20240715,102800,74721782480,3580,3580,3590,3575,40412
|
|
20240715,102700,74577094550,3580,3600,3600,3570,37321
|
|
20240715,102600,74443286915,3600,3580,3600,3570,90463
|
|
20240715,102500,74118889425,3580,3605,3605,3570,41565
|
|
20240715,102400,73970052900,3605,3580,3610,3575,100146
|
|
20240715,102300,73609719280,3575,3590,3590,3565,88963
|
|
20240715,102200,73291706215,3585,3595,3610,3585,51828
|
|
20240715,102100,73105218215,3595,3580,3595,3575,58164
|
|
20240715,102000,72896482575,3580,3585,3610,3580,100327
|
|
20240715,101900,72536135190,3585,3610,3615,3585,173732
|
|
20240715,101800,71911149505,3615,3645,3655,3605,195815
|
|
20240715,101700,71200728300,3640,3610,3670,3600,454179
|
|
20240715,101600,69546342040,3610,3595,3645,3590,433263
|
|
20240715,101500,67977968810,3595,3575,3600,3570,102227
|
|
20240715,101400,67611212025,3575,3570,3575,3540,134697
|
|
20240715,101300,67132092700,3570,3565,3595,3550,139742
|
|
20240715,101200,66633582645,3560,3590,3615,3560,260031
|
|
20240715,101100,65698036600,3590,3555,3590,3550,140283
|
|
20240715,101000,65197116875,3555,3550,3580,3545,176904
|
|
20240715,100900,64566568935,3560,3585,3620,3540,317957
|
|
20240715,100800,63425380320,3580,3560,3615,3560,440986
|
|
20240715,100700,61840541540,3570,3575,3630,3555,1109779
|
|
20240715,100600,57857168435,3525,3525,3525,3525,0
|
|
20240715,100500,57857168435,3525,3525,3525,3525,0
|
|
20240715,100400,57857168435,3525,3475,3525,3450,731869
|
|
20240715,100300,55297686590,3475,3405,3475,3400,365579
|
|
20240715,100200,54036826130,3405,3380,3405,3370,19657
|
|
20240715,100100,53970205215,3370,3405,3405,3370,38806
|
|
20240715,100000,53838711260,3405,3405,3410,3395,80413
|
|
20240715,095900,53565143020,3400,3370,3425,3370,145991
|
|
20240715,095800,53068315795,3375,3370,3375,3350,98290
|
|
20240715,095700,52737936335,3370,3385,3385,3365,39143
|
|
20240715,095600,52605871850,3380,3410,3410,3380,66100
|
|
20240715,095500,52381182705,3410,3400,3410,3390,56879
|
|
20240715,095400,52187721860,3400,3370,3405,3370,109227
|
|
20240715,095300,51816713665,3370,3375,3385,3360,112632
|
|
20240715,095200,51437356405,3375,3380,3405,3370,99845
|
|
20240715,095100,51098878785,3380,3380,3400,3370,135131
|
|
20240715,095000,50642080555,3380,3380,3405,3375,113347
|
|
20240715,094900,50258243570,3385,3405,3415,3380,138036
|
|
20240715,094800,49790045655,3400,3405,3420,3390,113068
|
|
20240715,094700,49405198145,3405,3430,3435,3390,200341
|
|
20240715,094600,48722033380,3430,3450,3455,3410,148367
|
|
20240715,094500,48213477215,3455,3455,3470,3445,66233
|
|
20240715,094400,47984456340,3450,3460,3470,3430,153589
|
|
20240715,094300,47455118865,3460,3450,3485,3450,104663
|
|
20240715,094200,47092248805,3450,3490,3495,3450,178353
|
|
20240715,094100,46473831415,3485,3500,3500,3470,164536
|
|
20240715,094000,45900239880,3500,3470,3500,3465,275985
|
|
20240715,093900,44937732010,3470,3505,3515,3465,506042
|
|
20240715,093800,43169500845,3510,3395,3510,3375,569599
|
|
20240715,093700,41199976715,3395,3375,3405,3365,99161
|
|
20240715,093600,40864524025,3370,3365,3390,3360,112169
|
|
20240715,093500,40486117580,3360,3420,3425,3350,268428
|
|
20240715,093400,39578618100,3420,3405,3435,3400,209064
|
|
20240715,093300,38863751545,3405,3390,3425,3370,311742
|
|
20240715,093200,37805063445,3390,3400,3425,3385,220910
|
|
20240715,093100,37054026900,3400,3460,3460,3385,317384
|
|
20240715,093000,35969673775,3450,3460,3470,3425,313050
|
|
20240715,092900,34890986205,3460,3490,3500,3450,383293
|
|
20240715,092800,33559883680,3485,3390,3510,3385,1160128
|
|
20240715,092700,29540002575,3390,3420,3430,3365,503444
|
|
20240715,092600,27830625070,3425,3360,3425,3350,725250
|
|
20240715,092500,25368740450,3365,3310,3410,3275,1051080
|
|
20240715,092400,21842865030,3305,3240,3325,3225,740389
|
|
20240715,092300,19407377055,3240,3235,3250,3205,198656
|
|
20240715,092200,18764375710,3235,3195,3235,3175,93915
|
|
20240715,092100,18463144240,3195,3215,3215,3190,59173
|
|
20240715,092000,18273819485,3215,3185,3260,3180,231796
|
|
20240715,091900,17526192290,3190,3160,3195,3150,47800
|
|
20240715,091800,17374497325,3170,3175,3185,3145,88967
|
|
20240715,091700,17093367350,3170,3165,3200,3165,36871
|
|
20240715,091600,16975986930,3175,3180,3185,3160,68943
|
|
20240715,091500,16757659910,3175,3200,3200,3165,89268
|
|
20240715,091400,16473633390,3200,3210,3285,3165,383775
|
|
20240715,091300,15230340595,3210,3160,3230,3160,84313
|
|
20240715,091200,14960818965,3165,3155,3200,3150,84500
|
|
20240715,091100,14693033730,3160,3175,3185,3140,133557
|
|
20240715,091000,14271231120,3180,3185,3235,3175,118842
|
|
20240715,090900,13890845355,3180,3250,3250,3180,282579
|
|
20240715,090800,12980976240,3245,3185,3270,3185,389526
|
|
20240715,090700,11721504710,3190,3170,3245,3150,375801
|
|
20240715,090600,10516318905,3170,3160,3185,3115,90462
|
|
20240715,090500,10231460700,3160,3105,3180,3085,146356
|
|
20240715,090400,9772083250,3105,3120,3155,3085,268502
|
|
20240715,090300,8937326690,3120,3245,3325,3110,676638
|
|
20240715,090200,6760569330,3245,3095,3270,3090,491469
|
|
20240715,090100,5199124190,3095,3130,3135,3095,334420
|
|
20240715,090000,4158968075,3130,3205,3270,3115,1266308
|