741 lines
37 KiB
CSV
741 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,211800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,211700,8583901330,3180,3180,3180,3180,0
|
|
20240805,211600,8583901330,3180,3180,3180,3180,0
|
|
20240805,211500,8583901330,3180,3180,3180,3180,0
|
|
20240805,211400,8583901330,3180,3180,3180,3180,0
|
|
20240805,211300,8583901330,3180,3180,3180,3180,0
|
|
20240805,211200,8583901330,3180,3180,3180,3180,0
|
|
20240805,211100,8583901330,3180,3180,3180,3180,0
|
|
20240805,211000,8583901330,3180,3180,3180,3180,0
|
|
20240805,210900,8583901330,3180,3180,3180,3180,0
|
|
20240805,210800,8583901330,3180,3180,3180,3180,0
|
|
20240805,210700,8583901330,3180,3180,3180,3180,0
|
|
20240805,210600,8583901330,3180,3180,3180,3180,0
|
|
20240805,210500,8583901330,3180,3180,3180,3180,0
|
|
20240805,210400,8583901330,3180,3180,3180,3180,0
|
|
20240805,210300,8583901330,3180,3180,3180,3180,0
|
|
20240805,210200,8583901330,3180,3180,3180,3180,0
|
|
20240805,210100,8583901330,3180,3180,3180,3180,0
|
|
20240805,210000,8583901330,3180,3180,3180,3180,0
|
|
20240805,205900,8583901330,3180,3180,3180,3180,0
|
|
20240805,205800,8583901330,3180,3180,3180,3180,0
|
|
20240805,205700,8583901330,3180,3180,3180,3180,0
|
|
20240805,205600,8583901330,3180,3180,3180,3180,0
|
|
20240805,205500,8583901330,3180,3180,3180,3180,0
|
|
20240805,205400,8583901330,3180,3180,3180,3180,0
|
|
20240805,205300,8583901330,3180,3180,3180,3180,0
|
|
20240805,205200,8583901330,3180,3180,3180,3180,0
|
|
20240805,205100,8583901330,3180,3180,3180,3180,0
|
|
20240805,205000,8583901330,3180,3180,3180,3180,0
|
|
20240805,204900,8583901330,3180,3180,3180,3180,0
|
|
20240805,204800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,204700,8583901330,3180,3180,3180,3180,0
|
|
20240805,204600,8583901330,3180,3180,3180,3180,0
|
|
20240805,204500,8583901330,3180,3180,3180,3180,0
|
|
20240805,204400,8583901330,3180,3180,3180,3180,0
|
|
20240805,204300,8583901330,3180,3180,3180,3180,0
|
|
20240805,204200,8583901330,3180,3180,3180,3180,0
|
|
20240805,204100,8583901330,3180,3180,3180,3180,0
|
|
20240805,204000,8583901330,3180,3180,3180,3180,0
|
|
20240805,203900,8583901330,3180,3180,3180,3180,0
|
|
20240805,203800,8583901330,3180,3180,3180,3180,0
|
|
20240805,203700,8583901330,3180,3180,3180,3180,0
|
|
20240805,203600,8583901330,3180,3180,3180,3180,0
|
|
20240805,203500,8583901330,3180,3180,3180,3180,0
|
|
20240805,203400,8583901330,3180,3180,3180,3180,0
|
|
20240805,203300,8583901330,3180,3180,3180,3180,0
|
|
20240805,203200,8583901330,3180,3180,3180,3180,0
|
|
20240805,203100,8583901330,3180,3180,3180,3180,0
|
|
20240805,203000,8583901330,3180,3180,3180,3180,0
|
|
20240805,202900,8583901330,3180,3180,3180,3180,0
|
|
20240805,202800,8583901330,3180,3180,3180,3180,0
|
|
20240805,202700,8583901330,3180,3180,3180,3180,0
|
|
20240805,202600,8583901330,3180,3180,3180,3180,0
|
|
20240805,202500,8583901330,3180,3180,3180,3180,0
|
|
20240805,202400,8583901330,3180,3180,3180,3180,0
|
|
20240805,202300,8583901330,3180,3180,3180,3180,0
|
|
20240805,202200,8583901330,3180,3180,3180,3180,0
|
|
20240805,202100,8583901330,3180,3180,3180,3180,0
|
|
20240805,202000,8583901330,3180,3180,3180,3180,0
|
|
20240805,201900,8583901330,3180,3180,3180,3180,0
|
|
20240805,201800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,201700,8583901330,3180,3180,3180,3180,0
|
|
20240805,201600,8583901330,3180,3180,3180,3180,0
|
|
20240805,201500,8583901330,3180,3180,3180,3180,0
|
|
20240805,201400,8583901330,3180,3180,3180,3180,0
|
|
20240805,201300,8583901330,3180,3180,3180,3180,0
|
|
20240805,201200,8583901330,3180,3180,3180,3180,0
|
|
20240805,201100,8583901330,3180,3180,3180,3180,0
|
|
20240805,201000,8583901330,3180,3180,3180,3180,0
|
|
20240805,200900,8583901330,3180,3180,3180,3180,0
|
|
20240805,200800,8583901330,3180,3180,3180,3180,0
|
|
20240805,200700,8583901330,3180,3180,3180,3180,0
|
|
20240805,200600,8583901330,3180,3180,3180,3180,0
|
|
20240805,200500,8583901330,3180,3180,3180,3180,0
|
|
20240805,200400,8583901330,3180,3180,3180,3180,0
|
|
20240805,200300,8583901330,3180,3180,3180,3180,0
|
|
20240805,200200,8583901330,3180,3180,3180,3180,0
|
|
20240805,200100,8583901330,3180,3180,3180,3180,0
|
|
20240805,200000,8583901330,3180,3180,3180,3180,0
|
|
20240805,195900,8583901330,3180,3180,3180,3180,0
|
|
20240805,195800,8583901330,3180,3180,3180,3180,0
|
|
20240805,195700,8583901330,3180,3180,3180,3180,0
|
|
20240805,195600,8583901330,3180,3180,3180,3180,0
|
|
20240805,195500,8583901330,3180,3180,3180,3180,0
|
|
20240805,195400,8583901330,3180,3180,3180,3180,0
|
|
20240805,195300,8583901330,3180,3180,3180,3180,0
|
|
20240805,195200,8583901330,3180,3180,3180,3180,0
|
|
20240805,195100,8583901330,3180,3180,3180,3180,0
|
|
20240805,195000,8583901330,3180,3180,3180,3180,0
|
|
20240805,194900,8583901330,3180,3180,3180,3180,0
|
|
20240805,194800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,194700,8583901330,3180,3180,3180,3180,0
|
|
20240805,194600,8583901330,3180,3180,3180,3180,0
|
|
20240805,194500,8583901330,3180,3180,3180,3180,0
|
|
20240805,194400,8583901330,3180,3180,3180,3180,0
|
|
20240805,194300,8583901330,3180,3180,3180,3180,0
|
|
20240805,194200,8583901330,3180,3180,3180,3180,0
|
|
20240805,194100,8583901330,3180,3180,3180,3180,0
|
|
20240805,194000,8583901330,3180,3180,3180,3180,0
|
|
20240805,193900,8583901330,3180,3180,3180,3180,0
|
|
20240805,193800,8583901330,3180,3180,3180,3180,0
|
|
20240805,193700,8583901330,3180,3180,3180,3180,0
|
|
20240805,193600,8583901330,3180,3180,3180,3180,0
|
|
20240805,193500,8583901330,3180,3180,3180,3180,0
|
|
20240805,193400,8583901330,3180,3180,3180,3180,0
|
|
20240805,193300,8583901330,3180,3180,3180,3180,0
|
|
20240805,193200,8583901330,3180,3180,3180,3180,0
|
|
20240805,193100,8583901330,3180,3180,3180,3180,0
|
|
20240805,193000,8583901330,3180,3180,3180,3180,0
|
|
20240805,192900,8583901330,3180,3180,3180,3180,0
|
|
20240805,192800,8583901330,3180,3180,3180,3180,0
|
|
20240805,192700,8583901330,3180,3180,3180,3180,0
|
|
20240805,192600,8583901330,3180,3180,3180,3180,0
|
|
20240805,192500,8583901330,3180,3180,3180,3180,0
|
|
20240805,192400,8583901330,3180,3180,3180,3180,0
|
|
20240805,192300,8583901330,3180,3180,3180,3180,0
|
|
20240805,192200,8583901330,3180,3180,3180,3180,0
|
|
20240805,192100,8583901330,3180,3180,3180,3180,0
|
|
20240805,192000,8583901330,3180,3180,3180,3180,0
|
|
20240805,191900,8583901330,3180,3180,3180,3180,0
|
|
20240805,191800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,191700,8583901330,3180,3180,3180,3180,0
|
|
20240805,191600,8583901330,3180,3180,3180,3180,0
|
|
20240805,191500,8583901330,3180,3180,3180,3180,0
|
|
20240805,191400,8583901330,3180,3180,3180,3180,0
|
|
20240805,191300,8583901330,3180,3180,3180,3180,0
|
|
20240805,191200,8583901330,3180,3180,3180,3180,0
|
|
20240805,191100,8583901330,3180,3180,3180,3180,0
|
|
20240805,191000,8583901330,3180,3180,3180,3180,0
|
|
20240805,190900,8583901330,3180,3180,3180,3180,0
|
|
20240805,190800,8583901330,3180,3180,3180,3180,0
|
|
20240805,190700,8583901330,3180,3180,3180,3180,0
|
|
20240805,190600,8583901330,3180,3180,3180,3180,0
|
|
20240805,190500,8583901330,3180,3180,3180,3180,0
|
|
20240805,190400,8583901330,3180,3180,3180,3180,0
|
|
20240805,190300,8583901330,3180,3180,3180,3180,0
|
|
20240805,190200,8583901330,3180,3180,3180,3180,0
|
|
20240805,190100,8583901330,3180,3180,3180,3180,0
|
|
20240805,190000,8583901330,3180,3180,3180,3180,0
|
|
20240805,185900,8583901330,3180,3180,3180,3180,0
|
|
20240805,185800,8583901330,3180,3180,3180,3180,0
|
|
20240805,185700,8583901330,3180,3180,3180,3180,0
|
|
20240805,185600,8583901330,3180,3180,3180,3180,0
|
|
20240805,185500,8583901330,3180,3180,3180,3180,0
|
|
20240805,185400,8583901330,3180,3180,3180,3180,0
|
|
20240805,185300,8583901330,3180,3180,3180,3180,0
|
|
20240805,185200,8583901330,3180,3180,3180,3180,0
|
|
20240805,185100,8583901330,3180,3180,3180,3180,0
|
|
20240805,185000,8583901330,3180,3180,3180,3180,0
|
|
20240805,184900,8583901330,3180,3180,3180,3180,0
|
|
20240805,184800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,184700,8583901330,3180,3180,3180,3180,0
|
|
20240805,184600,8583901330,3180,3180,3180,3180,0
|
|
20240805,184500,8583901330,3180,3180,3180,3180,0
|
|
20240805,184400,8583901330,3180,3180,3180,3180,0
|
|
20240805,184300,8583901330,3180,3180,3180,3180,0
|
|
20240805,184200,8583901330,3180,3180,3180,3180,0
|
|
20240805,184100,8583901330,3180,3180,3180,3180,0
|
|
20240805,184000,8583901330,3180,3180,3180,3180,0
|
|
20240805,183900,8583901330,3180,3180,3180,3180,0
|
|
20240805,183800,8583901330,3180,3180,3180,3180,0
|
|
20240805,183700,8583901330,3180,3180,3180,3180,0
|
|
20240805,183600,8583901330,3180,3180,3180,3180,0
|
|
20240805,183500,8583901330,3180,3180,3180,3180,0
|
|
20240805,183400,8583901330,3180,3180,3180,3180,0
|
|
20240805,183300,8583901330,3180,3180,3180,3180,0
|
|
20240805,183200,8583901330,3180,3180,3180,3180,0
|
|
20240805,183100,8583901330,3180,3180,3180,3180,0
|
|
20240805,183000,8583901330,3180,3180,3180,3180,0
|
|
20240805,182900,8583901330,3180,3180,3180,3180,0
|
|
20240805,182800,8583901330,3180,3180,3180,3180,0
|
|
20240805,182700,8583901330,3180,3180,3180,3180,0
|
|
20240805,182600,8583901330,3180,3180,3180,3180,0
|
|
20240805,182500,8583901330,3180,3180,3180,3180,0
|
|
20240805,182400,8583901330,3180,3180,3180,3180,0
|
|
20240805,182300,8583901330,3180,3180,3180,3180,0
|
|
20240805,182200,8583901330,3180,3180,3180,3180,0
|
|
20240805,182100,8583901330,3180,3180,3180,3180,0
|
|
20240805,182000,8583901330,3180,3180,3180,3180,0
|
|
20240805,181900,8583901330,3180,3180,3180,3180,0
|
|
20240805,181800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,181700,8583901330,3180,3180,3180,3180,0
|
|
20240805,181600,8583901330,3180,3180,3180,3180,0
|
|
20240805,181500,8583901330,3180,3180,3180,3180,0
|
|
20240805,181400,8583901330,3180,3180,3180,3180,0
|
|
20240805,181300,8583901330,3180,3180,3180,3180,0
|
|
20240805,181200,8583901330,3180,3180,3180,3180,0
|
|
20240805,181100,8583901330,3180,3180,3180,3180,0
|
|
20240805,181000,8583901330,3180,3180,3180,3180,0
|
|
20240805,180900,8583901330,3180,3180,3180,3180,0
|
|
20240805,180800,8583901330,3180,3180,3180,3180,0
|
|
20240805,180700,8583901330,3180,3180,3180,3180,0
|
|
20240805,180600,8583901330,3180,3180,3180,3180,0
|
|
20240805,180500,8583901330,3180,3180,3180,3180,0
|
|
20240805,180400,8583901330,3180,3180,3180,3180,0
|
|
20240805,180300,8583901330,3180,3180,3180,3180,0
|
|
20240805,180200,8583901330,3180,3180,3180,3180,0
|
|
20240805,180100,8583901330,3180,3180,3180,3180,0
|
|
20240805,180000,8583901330,3180,3180,3180,3180,0
|
|
20240805,175900,8583901330,3180,3180,3180,3180,0
|
|
20240805,175800,8583901330,3180,3180,3180,3180,0
|
|
20240805,175700,8583901330,3180,3180,3180,3180,0
|
|
20240805,175600,8583901330,3180,3180,3180,3180,0
|
|
20240805,175500,8583901330,3180,3180,3180,3180,0
|
|
20240805,175400,8583901330,3180,3180,3180,3180,0
|
|
20240805,175300,8583901330,3180,3180,3180,3180,0
|
|
20240805,175200,8583901330,3180,3180,3180,3180,0
|
|
20240805,175100,8583901330,3180,3180,3180,3180,0
|
|
20240805,175000,8583901330,3180,3180,3180,3180,0
|
|
20240805,174900,8583901330,3180,3180,3180,3180,0
|
|
20240805,174800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,174700,8583901330,3180,3180,3180,3180,0
|
|
20240805,174600,8583901330,3180,3180,3180,3180,0
|
|
20240805,174500,8583901330,3180,3180,3180,3180,0
|
|
20240805,174400,8583901330,3180,3180,3180,3180,0
|
|
20240805,174300,8583901330,3180,3180,3180,3180,0
|
|
20240805,174200,8583901330,3180,3180,3180,3180,0
|
|
20240805,174100,8583901330,3180,3180,3180,3180,0
|
|
20240805,174000,8583901330,3180,3180,3180,3180,0
|
|
20240805,173900,8583901330,3180,3180,3180,3180,0
|
|
20240805,173800,8583901330,3180,3180,3180,3180,0
|
|
20240805,173700,8583901330,3180,3180,3180,3180,0
|
|
20240805,173600,8583901330,3180,3180,3180,3180,0
|
|
20240805,173500,8583901330,3180,3180,3180,3180,0
|
|
20240805,173400,8583901330,3180,3180,3180,3180,0
|
|
20240805,173300,8583901330,3180,3180,3180,3180,0
|
|
20240805,173200,8583901330,3180,3180,3180,3180,0
|
|
20240805,173100,8583901330,3180,3180,3180,3180,0
|
|
20240805,173000,8583901330,3180,3180,3180,3180,0
|
|
20240805,172900,8583901330,3180,3180,3180,3180,0
|
|
20240805,172800,8583901330,3180,3180,3180,3180,0
|
|
20240805,172700,8583901330,3180,3180,3180,3180,0
|
|
20240805,172600,8583901330,3180,3180,3180,3180,0
|
|
20240805,172500,8583901330,3180,3180,3180,3180,0
|
|
20240805,172400,8583901330,3180,3180,3180,3180,0
|
|
20240805,172300,8583901330,3180,3180,3180,3180,0
|
|
20240805,172200,8583901330,3180,3180,3180,3180,0
|
|
20240805,172100,8583901330,3180,3180,3180,3180,0
|
|
20240805,172000,8583901330,3180,3180,3180,3180,0
|
|
20240805,171900,8583901330,3180,3180,3180,3180,0
|
|
20240805,171800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,171700,8583901330,3180,3180,3180,3180,0
|
|
20240805,171600,8583901330,3180,3180,3180,3180,0
|
|
20240805,171500,8583901330,3180,3180,3180,3180,0
|
|
20240805,171400,8583901330,3180,3180,3180,3180,0
|
|
20240805,171300,8583901330,3180,3180,3180,3180,0
|
|
20240805,171200,8583901330,3180,3180,3180,3180,0
|
|
20240805,171100,8583901330,3180,3180,3180,3180,0
|
|
20240805,171000,8583901330,3180,3180,3180,3180,0
|
|
20240805,170900,8583901330,3180,3180,3180,3180,0
|
|
20240805,170800,8583901330,3180,3180,3180,3180,0
|
|
20240805,170700,8583901330,3180,3180,3180,3180,0
|
|
20240805,170600,8583901330,3180,3180,3180,3180,0
|
|
20240805,170500,8583901330,3180,3180,3180,3180,0
|
|
20240805,170400,8583901330,3180,3180,3180,3180,0
|
|
20240805,170300,8583901330,3180,3180,3180,3180,0
|
|
20240805,170200,8583901330,3180,3180,3180,3180,0
|
|
20240805,170100,8583901330,3180,3180,3180,3180,0
|
|
20240805,170000,8583901330,3180,3180,3180,3180,0
|
|
20240805,165900,8583901330,3180,3180,3180,3180,0
|
|
20240805,165800,8583901330,3180,3180,3180,3180,0
|
|
20240805,165700,8583901330,3180,3180,3180,3180,0
|
|
20240805,165600,8583901330,3180,3180,3180,3180,0
|
|
20240805,165500,8583901330,3180,3180,3180,3180,0
|
|
20240805,165400,8583901330,3180,3180,3180,3180,0
|
|
20240805,165300,8583901330,3180,3180,3180,3180,0
|
|
20240805,165200,8583901330,3180,3180,3180,3180,0
|
|
20240805,165100,8583901330,3180,3180,3180,3180,0
|
|
20240805,165000,8583901330,3180,3180,3180,3180,0
|
|
20240805,164900,8583901330,3180,3180,3180,3180,0
|
|
20240805,164800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,164700,8583901330,3180,3180,3180,3180,0
|
|
20240805,164600,8583901330,3180,3180,3180,3180,0
|
|
20240805,164500,8583901330,3180,3180,3180,3180,0
|
|
20240805,164400,8583901330,3180,3180,3180,3180,0
|
|
20240805,164300,8583901330,3180,3180,3180,3180,0
|
|
20240805,164200,8583901330,3180,3180,3180,3180,0
|
|
20240805,164100,8583901330,3180,3180,3180,3180,0
|
|
20240805,164000,8583901330,3180,3180,3180,3180,0
|
|
20240805,163900,8583901330,3180,3180,3180,3180,0
|
|
20240805,163800,8583901330,3180,3180,3180,3180,0
|
|
20240805,163700,8583901330,3180,3180,3180,3180,0
|
|
20240805,163600,8583901330,3180,3180,3180,3180,0
|
|
20240805,163500,8583901330,3180,3180,3180,3180,0
|
|
20240805,163400,8583901330,3180,3180,3180,3180,0
|
|
20240805,163300,8583901330,3180,3180,3180,3180,0
|
|
20240805,163200,8583901330,3180,3180,3180,3180,0
|
|
20240805,163100,8583901330,3180,3180,3180,3180,0
|
|
20240805,163000,8583901330,3180,3180,3180,3180,0
|
|
20240805,162900,8583901330,3180,3180,3180,3180,0
|
|
20240805,162800,8583901330,3180,3180,3180,3180,0
|
|
20240805,162700,8583901330,3180,3180,3180,3180,0
|
|
20240805,162600,8583901330,3180,3180,3180,3180,0
|
|
20240805,162500,8583901330,3180,3180,3180,3180,0
|
|
20240805,162400,8583901330,3180,3180,3180,3180,0
|
|
20240805,162300,8583901330,3180,3180,3180,3180,0
|
|
20240805,162200,8583901330,3180,3180,3180,3180,0
|
|
20240805,162100,8583901330,3180,3180,3180,3180,0
|
|
20240805,162000,8583901330,3180,3180,3180,3180,0
|
|
20240805,161900,8583901330,3180,3180,3180,3180,0
|
|
20240805,161800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,161700,8583901330,3180,3180,3180,3180,0
|
|
20240805,161600,8583901330,3180,3180,3180,3180,0
|
|
20240805,161500,8583901330,3180,3180,3180,3180,0
|
|
20240805,161400,8583901330,3180,3180,3180,3180,0
|
|
20240805,161300,8583901330,3180,3180,3180,3180,0
|
|
20240805,161200,8583901330,3180,3180,3180,3180,0
|
|
20240805,161100,8583901330,3180,3180,3180,3180,0
|
|
20240805,161000,8583901330,3180,3180,3180,3180,0
|
|
20240805,160900,8583901330,3180,3180,3180,3180,0
|
|
20240805,160800,8583901330,3180,3180,3180,3180,0
|
|
20240805,160700,8583901330,3180,3180,3180,3180,0
|
|
20240805,160600,8583901330,3180,3180,3180,3180,0
|
|
20240805,160500,8583901330,3180,3180,3180,3180,0
|
|
20240805,160400,8583901330,3180,3180,3180,3180,0
|
|
20240805,160300,8583901330,3180,3180,3180,3180,0
|
|
20240805,160200,8583901330,3180,3180,3180,3180,0
|
|
20240805,160100,8583901330,3180,3180,3180,3180,0
|
|
20240805,160000,8583901330,3180,3180,3180,3180,0
|
|
20240805,155900,8583901330,3180,3180,3180,3180,0
|
|
20240805,155800,8583901330,3180,3180,3180,3180,0
|
|
20240805,155700,8583901330,3180,3180,3180,3180,0
|
|
20240805,155600,8583901330,3180,3180,3180,3180,0
|
|
20240805,155500,8583901330,3180,3180,3180,3180,0
|
|
20240805,155400,8583901330,3180,3180,3180,3180,0
|
|
20240805,155300,8583901330,3180,3180,3180,3180,0
|
|
20240805,155200,8583901330,3180,3180,3180,3180,0
|
|
20240805,155100,8583901330,3180,3180,3180,3180,0
|
|
20240805,155000,8583901330,3180,3180,3180,3180,0
|
|
20240805,154900,8583901330,3180,3180,3180,3180,0
|
|
20240805,154800,8583901330,3180,3180,3180,3180,53657
|
|
20240805,154700,8583901330,3180,3180,3180,3180,0
|
|
20240805,154600,8583901330,3180,3180,3180,3180,0
|
|
20240805,154500,8583901330,3180,3180,3180,3180,0
|
|
20240805,154400,8583901330,3180,3180,3180,3180,0
|
|
20240805,154300,8583901330,3180,3180,3180,3180,0
|
|
20240805,154200,8583901330,3180,3180,3180,3180,0
|
|
20240805,154100,8583901330,3180,3180,3180,3180,0
|
|
20240805,154000,8583901330,3180,3180,3180,3180,0
|
|
20240805,153900,8583901330,3180,3180,3180,3180,0
|
|
20240805,153800,8583901330,3180,3180,3180,3180,0
|
|
20240805,153700,8583901330,3180,3180,3180,3180,0
|
|
20240805,153600,8583901330,3180,3180,3180,3180,0
|
|
20240805,153500,8583901330,3180,3180,3180,3180,0
|
|
20240805,153400,8583901330,3180,3180,3180,3180,0
|
|
20240805,153300,8583901330,3180,3180,3180,3180,0
|
|
20240805,153200,8583901330,3180,3180,3180,3180,0
|
|
20240805,153100,8583901330,3180,3180,3180,3180,0
|
|
20240805,153000,8583901330,3180,3180,3180,3180,53657
|
|
20240805,152900,8413272070,3180,3180,3180,3180,0
|
|
20240805,152800,8413272070,3180,3180,3180,3180,0
|
|
20240805,152700,8413272070,3180,3180,3180,3180,0
|
|
20240805,152600,8413272070,3180,3180,3180,3180,0
|
|
20240805,152500,8413272070,3180,3180,3180,3180,0
|
|
20240805,152400,8413272070,3180,3180,3180,3180,0
|
|
20240805,152300,8413272070,3180,3180,3180,3180,0
|
|
20240805,152200,8413272070,3180,3180,3180,3180,0
|
|
20240805,152100,8413272070,3180,3180,3180,3180,0
|
|
20240805,152000,8413272070,3180,3180,3180,3180,0
|
|
20240805,151900,8413272070,3180,3175,3195,3175,19783
|
|
20240805,151800,8350274240,3175,3165,3190,3160,13958
|
|
20240805,151700,8305914845,3145,3185,3185,3125,1792
|
|
20240805,151600,8300268885,3190,3145,3190,3105,26572
|
|
20240805,151500,8216205795,3145,3125,3145,3105,8822
|
|
20240805,151400,8188614040,3125,3095,3130,3095,11193
|
|
20240805,151300,8153664245,3090,3105,3135,3090,4302
|
|
20240805,151200,8140334965,3105,3105,3115,3075,8893
|
|
20240805,151100,8112739175,3080,3095,3095,3075,8923
|
|
20240805,151000,8085236245,3100,3120,3120,3100,3765
|
|
20240805,150900,8073538835,3120,3120,3125,3105,6545
|
|
20240805,150800,8053139320,3120,3110,3155,3110,6338
|
|
20240805,150700,8033292415,3110,3150,3150,3110,6066
|
|
20240805,150600,8014330855,3170,3120,3170,3115,3807
|
|
20240805,150500,8002407315,3120,3180,3185,3120,9834
|
|
20240805,150400,7971626035,3180,3205,3205,3145,4279
|
|
20240805,150300,7958072730,3180,3160,3225,3150,22694
|
|
20240805,150200,7885931275,3160,3185,3185,3145,33121
|
|
20240805,150100,7781662400,3155,3100,3235,3100,42373
|
|
20240805,150000,7648901240,3105,3070,3110,3070,25556
|
|
20240805,145900,7569844085,3070,3050,3085,3050,13142
|
|
20240805,145800,7529470725,3050,3010,3050,3005,8846
|
|
20240805,145700,7502665370,3025,3005,3025,3005,4577
|
|
20240805,145600,7488861980,3010,2975,3010,2950,16037
|
|
20240805,145500,7441151450,2980,2975,2980,2970,9405
|
|
20240805,145400,7413177485,2980,2985,3000,2970,17358
|
|
20240805,145300,7361398820,2980,3000,3015,2975,32543
|
|
20240805,145200,7263819850,3015,3015,3025,2985,30758
|
|
20240805,145100,7171411855,3015,3030,3040,3010,38154
|
|
20240805,145000,7056101955,3035,3050,3075,3035,39560
|
|
20240805,144900,6935764375,3050,3085,3085,3050,29440
|
|
20240805,144800,6845584190,3085,3090,3120,3080,9481
|
|
20240805,144700,6816290220,3090,3125,3125,3085,5717
|
|
20240805,144600,6798536490,3125,3145,3145,3125,2002
|
|
20240805,144500,6792259460,3130,3145,3145,3130,2556
|
|
20240805,144400,6784250830,3145,3115,3145,3110,6481
|
|
20240805,144300,6764020195,3115,3100,3120,3100,2879
|
|
20240805,144200,6755057465,3090,3090,3090,3075,21687
|
|
20240805,144100,6688243575,3085,3100,3100,3085,14131
|
|
20240805,144000,6644542570,3100,3105,3135,3100,20946
|
|
20240805,143900,6579533635,3105,3140,3145,3105,28990
|
|
20240805,143800,6488847780,3140,3160,3165,3135,34769
|
|
20240805,143700,6379273025,3160,3175,3185,3160,6542
|
|
20240805,143600,6358553410,3175,3170,3190,3170,604
|
|
20240805,143500,6356628230,3170,3175,3175,3165,4789
|
|
20240805,143400,6341433290,3175,3210,3210,3175,9893
|
|
20240805,143300,6309889765,3200,3195,3215,3190,3989
|
|
20240805,143200,6297134375,3195,3175,3195,3175,1147
|
|
20240805,143100,6293481835,3170,3180,3200,3165,8123
|
|
20240805,143000,6267606890,3165,3190,3190,3160,14230
|
|
20240805,142900,6222459780,3190,3195,3195,3185,14218
|
|
20240805,142800,6177096870,3195,3200,3200,3190,10556
|
|
20240805,142700,6143345360,3200,3245,3245,3190,67657
|
|
20240805,142600,5926460565,3250,3250,3255,3245,45075
|
|
20240805,142500,5779960545,3260,3260,3260,3260,0
|
|
20240805,142400,5779960545,3260,3260,3260,3260,0
|
|
20240805,142300,5779960545,3260,3260,3260,3260,0
|
|
20240805,142200,5779960545,3260,3260,3260,3260,0
|
|
20240805,142100,5779960545,3260,3260,3260,3260,0
|
|
20240805,142000,5779960545,3260,3260,3260,3260,0
|
|
20240805,141900,5779960545,3260,3260,3260,3260,0
|
|
20240805,141800,5779960545,3260,3260,3260,3260,0
|
|
20240805,141700,5779960545,3260,3260,3260,3260,0
|
|
20240805,141600,5779960545,3260,3260,3260,3260,0
|
|
20240805,141500,5779960545,3260,3260,3260,3260,0
|
|
20240805,141400,5779960545,3260,3260,3260,3260,0
|
|
20240805,141300,5779960545,3260,3260,3260,3260,0
|
|
20240805,141200,5779960545,3260,3260,3260,3260,0
|
|
20240805,141100,5779960545,3260,3260,3260,3260,0
|
|
20240805,141000,5779960545,3260,3260,3260,3260,0
|
|
20240805,140900,5779960545,3260,3260,3260,3260,0
|
|
20240805,140800,5779960545,3260,3260,3260,3260,0
|
|
20240805,140700,5779960545,3260,3260,3260,3260,0
|
|
20240805,140600,5779960545,3260,3260,3260,3260,0
|
|
20240805,140500,5779960545,3260,3260,3260,3260,0
|
|
20240805,140400,5779960545,3260,3260,3260,3260,0
|
|
20240805,140300,5779960545,3260,3260,3260,3260,0
|
|
20240805,140200,5779960545,3260,3260,3260,3260,0
|
|
20240805,140100,5779960545,3260,3260,3260,3260,0
|
|
20240805,140000,5779960545,3260,3260,3260,3260,0
|
|
20240805,135900,5779960545,3260,3260,3260,3260,0
|
|
20240805,135800,5779960545,3260,3260,3260,3260,0
|
|
20240805,135700,5779960545,3260,3260,3260,3260,0
|
|
20240805,135600,5779960545,3260,3260,3260,3260,0
|
|
20240805,135500,5779960545,3260,3275,3280,3260,6935
|
|
20240805,135400,5757344455,3265,3275,3280,3265,4231
|
|
20240805,135300,5743528305,3275,3270,3275,3265,1341
|
|
20240805,135200,5739140380,3270,3275,3275,3265,9615
|
|
20240805,135100,5707657495,3275,3275,3275,3265,3957
|
|
20240805,135000,5694720870,3275,3275,3275,3270,18
|
|
20240805,134900,5694661940,3270,3275,3290,3270,7788
|
|
20240805,134800,5669133080,3275,3285,3285,3275,200
|
|
20240805,134700,5668478070,3290,3275,3300,3275,2540
|
|
20240805,134600,5660110365,3275,3280,3290,3275,2662
|
|
20240805,134500,5651373650,3280,3280,3290,3280,1290
|
|
20240805,134400,5647140650,3290,3270,3290,3270,933
|
|
20240805,134300,5644074265,3275,3285,3285,3270,1837
|
|
20240805,134200,5638056030,3285,3275,3285,3275,4107
|
|
20240805,134100,5624585090,3270,3270,3270,3270,0
|
|
20240805,134000,5624585090,3270,3265,3280,3265,2716
|
|
20240805,133900,5615694400,3270,3265,3270,3265,1728
|
|
20240805,133800,5610044340,3260,3265,3275,3260,12717
|
|
20240805,133700,5568520300,3265,3275,3275,3265,16256
|
|
20240805,133600,5515391195,3275,3285,3285,3275,3454
|
|
20240805,133500,5504064730,3295,3295,3295,3290,8664
|
|
20240805,133400,5475560065,3295,3305,3305,3295,3821
|
|
20240805,133300,5462940850,3305,3310,3310,3305,4665
|
|
20240805,133200,5447519895,3310,3305,3310,3305,1068
|
|
20240805,133100,5443988550,3310,3315,3315,3305,1160
|
|
20240805,133000,5440152870,3315,3310,3315,3305,784
|
|
20240805,132900,5437557800,3300,3300,3310,3295,9564
|
|
20240805,132800,5405977345,3295,3300,3310,3295,4512
|
|
20240805,132700,5391086195,3300,3310,3310,3300,7160
|
|
20240805,132600,5367434885,3310,3310,3310,3310,301
|
|
20240805,132500,5366438575,3310,3315,3320,3310,6164
|
|
20240805,132400,5346028195,3315,3315,3320,3310,1599
|
|
20240805,132300,5340730930,3320,3310,3320,3310,1010
|
|
20240805,132200,5337382680,3310,3315,3320,3310,3917
|
|
20240805,132100,5324405980,3315,3320,3320,3315,1785
|
|
20240805,132000,5318487140,3315,3325,3330,3315,2342
|
|
20240805,131900,5310706720,3325,3325,3325,3320,512
|
|
20240805,131800,5309004575,3325,3330,3330,3325,1064
|
|
20240805,131700,5305466755,3325,3340,3340,3325,3064
|
|
20240805,131600,5295244010,3340,3325,3340,3325,2741
|
|
20240805,131500,5286113225,3320,3320,3320,3320,1855
|
|
20240805,131400,5279954625,3320,3315,3320,3315,1376
|
|
20240805,131300,5275390175,3315,3325,3325,3315,2194
|
|
20240805,131200,5268110595,3315,3315,3315,3315,839
|
|
20240805,131100,5265329310,3315,3315,3315,3310,2978
|
|
20240805,131000,5255457815,3315,3325,3325,3315,4215
|
|
20240805,130900,5241452785,3325,3335,3340,3325,4081
|
|
20240805,130800,5227857080,3330,3325,3330,3325,1489
|
|
20240805,130700,5222905645,3325,3315,3325,3315,4753
|
|
20240805,130600,5207120475,3310,3320,3320,3290,8075
|
|
20240805,130500,5180521510,3320,3295,3320,3290,7321
|
|
20240805,130400,5156339850,3310,3290,3315,3290,3063
|
|
20240805,130300,5146209900,3290,3320,3320,3290,41156
|
|
20240805,130200,5010373875,3315,3340,3340,3305,18991
|
|
20240805,130100,4947294785,3340,3335,3340,3335,789
|
|
20240805,130000,4944663465,3335,3335,3335,3335,1044
|
|
20240805,125900,4941181725,3340,3340,3345,3335,1438
|
|
20240805,125800,4936382585,3345,3340,3345,3340,1582
|
|
20240805,125700,4931095385,3340,3345,3345,3340,2793
|
|
20240805,125600,4921766620,3340,3355,3355,3335,7145
|
|
20240805,125500,4897904830,3340,3345,3360,3335,10894
|
|
20240805,125400,4861497310,3350,3355,3355,3350,2794
|
|
20240805,125300,4852127940,3365,3355,3365,3355,261
|
|
20240805,125200,4851249835,3355,3350,3355,3350,2333
|
|
20240805,125100,4843424180,3350,3350,3350,3350,1258
|
|
20240805,125000,4839209880,3345,3350,3350,3345,15374
|
|
20240805,124900,4787722685,3345,3365,3365,3345,16538
|
|
20240805,124800,4732248525,3365,3365,3365,3365,700
|
|
20240805,124700,4729893025,3370,3370,3370,3365,4960
|
|
20240805,124600,4713192300,3370,3375,3375,3370,1400
|
|
20240805,124500,4708474275,3375,3375,3375,3370,904
|
|
20240805,124400,4705427325,3370,3360,3370,3360,3681
|
|
20240805,124300,4693031235,3360,3370,3370,3360,12641
|
|
20240805,124200,4650475900,3370,3375,3380,3370,6902
|
|
20240805,124100,4627189000,3375,3380,3380,3375,3972
|
|
20240805,124000,4613777755,3380,3390,3390,3380,5826
|
|
20240805,123900,4594057615,3375,3375,3375,3375,0
|
|
20240805,123800,4594057615,3375,3375,3380,3375,108
|
|
20240805,123700,4593693065,3375,3390,3395,3375,14742
|
|
20240805,123600,4543878200,3390,3395,3395,3390,2071
|
|
20240805,123500,4536857435,3390,3395,3395,3390,561
|
|
20240805,123400,4534955445,3395,3390,3395,3390,1912
|
|
20240805,123300,4528469205,3390,3390,3395,3390,187
|
|
20240805,123200,4527835245,3390,3390,3390,3390,591
|
|
20240805,123100,4525831755,3385,3385,3385,3385,408
|
|
20240805,123000,4524450675,3385,3385,3390,3385,9646
|
|
20240805,122900,4491797440,3385,3390,3390,3385,11783
|
|
20240805,122800,4451895000,3390,3390,3390,3390,771
|
|
20240805,122700,4449281310,3390,3395,3395,3390,20
|
|
20240805,122600,4449213455,3395,3395,3395,3395,203
|
|
20240805,122500,4448524270,3395,3400,3405,3395,681
|
|
20240805,122400,4446211365,3400,3390,3400,3390,172
|
|
20240805,122300,4445628175,3400,3390,3400,3390,1946
|
|
20240805,122200,4439027970,3395,3395,3395,3395,2089
|
|
20240805,122100,4431935815,3395,3395,3395,3395,2230
|
|
20240805,122000,4424364965,3395,3395,3395,3395,910
|
|
20240805,121900,4421275515,3395,3400,3410,3395,204
|
|
20240805,121800,4420581585,3395,3400,3400,3395,4055
|
|
20240805,121700,4406798730,3400,3400,3405,3400,798
|
|
20240805,121600,4404085100,3400,3400,3400,3400,0
|
|
20240805,121500,4404085100,3400,3405,3405,3400,468
|
|
20240805,121400,4402492450,3405,3410,3420,3405,4293
|
|
20240805,121300,4387852140,3400,3400,3400,3400,917
|
|
20240805,121200,4384734340,3400,3400,3405,3400,1148
|
|
20240805,121100,4380829165,3400,3410,3410,3400,2183
|
|
20240805,121000,4373395670,3410,3420,3420,3410,990
|
|
20240805,120900,4370018770,3410,3420,3430,3410,3038
|
|
20240805,120800,4359651350,3430,3435,3435,3430,808
|
|
20240805,120700,4356878465,3430,3420,3430,3420,609
|
|
20240805,120600,4354791605,3420,3435,3435,3420,946
|
|
20240805,120500,4351546595,3425,3435,3435,3425,2450
|
|
20240805,120400,4343155245,3420,3430,3430,3420,1607
|
|
20240805,120300,4337656295,3430,3425,3430,3425,2318
|
|
20240805,120200,4329714230,3435,3425,3435,3425,181
|
|
20240805,120100,4329093435,3425,3405,3425,3405,18403
|
|
20240805,120000,4266320550,3400,3400,3400,3400,176
|
|
20240805,115900,4265722150,3400,3395,3400,3395,9752
|
|
20240805,115800,4232608090,3400,3400,3405,3395,7070
|
|
20240805,115700,4208567090,3400,3405,3405,3400,1422
|
|
20240805,115600,4203727180,3405,3405,3405,3405,480
|
|
20240805,115500,4202092780,3405,3405,3405,3405,500
|
|
20240805,115400,4200390280,3405,3410,3410,3405,245
|
|
20240805,115300,4199555580,3410,3405,3410,3405,433
|
|
20240805,115200,4198080840,3410,3410,3410,3410,318
|
|
20240805,115100,4196996460,3415,3415,3415,3415,0
|
|
20240805,115000,4196996460,3415,3410,3415,3395,12122
|
|
20240805,114900,4155776625,3415,3410,3415,3410,4849
|
|
20240805,114800,4139236125,3410,3415,3415,3410,2057
|
|
20240805,114700,4132218710,3415,3415,3415,3410,2268
|
|
20240805,114600,4124481820,3415,3410,3415,3410,2831
|
|
20240805,114500,4114825610,3410,3405,3415,3405,2583
|
|
20240805,114400,4106018350,3405,3410,3410,3405,6838
|
|
20240805,114300,4082701580,3405,3405,3405,3405,953
|
|
20240805,114200,4079456615,3395,3405,3405,3395,4081
|
|
20240805,114100,4065578580,3410,3410,3410,3405,457
|
|
20240805,114000,4064021210,3410,3415,3415,3410,663
|
|
20240805,113900,4061760365,3410,3410,3415,3410,3331
|
|
20240805,113800,4050401650,3415,3415,3415,3410,1991
|
|
20240805,113700,4043607325,3415,3425,3425,3415,14635
|
|
20240805,113600,3993559565,3430,3420,3430,3415,6486
|
|
20240805,113500,3971377680,3430,3430,3430,3430,151
|
|
20240805,113400,3970859750,3415,3430,3430,3415,220
|
|
20240805,113300,3970107700,3430,3415,3430,3410,1872
|
|
20240805,113200,3963719755,3415,3420,3430,3415,106
|
|
20240805,113100,3963357410,3430,3420,3430,3415,484
|
|
20240805,113000,3961704035,3430,3435,3435,3420,2190
|
|
20240805,112900,3954213690,3425,3435,3435,3425,1019
|
|
20240805,112800,3950718870,3440,3445,3445,3425,9042
|
|
20240805,112700,3919636210,3445,3430,3445,3430,4292
|
|
20240805,112600,3904871980,3425,3425,3430,3410,2413
|
|
20240805,112500,3896611045,3420,3420,3420,3410,695
|
|
20240805,112400,3894234205,3425,3410,3425,3410,1008
|
|
20240805,112300,3890789260,3410,3410,3410,3390,962
|
|
20240805,112200,3887522775,3400,3400,3410,3400,233
|
|
20240805,112100,3886730565,3400,3410,3415,3385,17300
|
|
20240805,112000,3828057550,3410,3410,3410,3405,9594
|
|
20240805,111900,3795387395,3405,3425,3425,3405,149
|
|
20240805,111800,3794879015,3405,3390,3405,3390,10687
|
|
20240805,111700,3758547415,3390,3395,3395,3390,3984
|
|
20240805,111600,3745038220,3395,3385,3400,3385,4245
|
|
20240805,111500,3730623385,3385,3385,3385,3370,6243
|
|
20240805,111400,3709560705,3385,3390,3390,3370,41468
|
|
20240805,111300,3569283695,3385,3390,3390,3385,1276
|
|
20240805,111200,3564958425,3390,3395,3400,3380,5457
|
|
20240805,111100,3546438555,3400,3400,3400,3395,2737
|
|
20240805,111000,3537138530,3400,3400,3405,3385,7622
|
|
20240805,110900,3511283520,3395,3385,3400,3385,1054
|
|
20240805,110800,3507707160,3385,3400,3400,3380,29053
|
|
20240805,110700,3409288565,3405,3410,3415,3405,4871
|
|
20240805,110600,3392698675,3410,3425,3430,3410,7698
|
|
20240805,110500,3366405655,3430,3430,3430,3425,317
|
|
20240805,110400,3365319885,3430,3430,3435,3430,4299
|
|
20240805,110300,3350574310,3425,3445,3445,3425,11245
|
|
20240805,110200,3311955465,3450,3450,3455,3450,342
|
|
20240805,110100,3310775315,3455,3455,3455,3450,1952
|
|
20240805,110000,3304033710,3450,3455,3455,3450,477
|
|
20240805,105900,3302385885,3460,3460,3465,3460,1238
|
|
20240805,105800,3298100615,3465,3465,3465,3455,353
|
|
20240805,105700,3296878980,3465,3470,3470,3455,662
|
|
20240805,105600,3294587140,3465,3460,3465,3460,1725
|
|
20240805,105500,3288616690,3460,3460,3460,3460,0
|
|
20240805,105400,3288616690,3460,3450,3465,3450,605
|
|
20240805,105300,3286526395,3450,3455,3455,3450,2593
|
|
20240805,105200,3277573535,3460,3460,3465,3460,309
|
|
20240805,105100,3276503850,3460,3460,3470,3460,313
|
|
20240805,105000,3275419870,3470,3470,3470,3460,2484
|
|
20240805,104900,3266805870,3470,3470,3475,3465,683
|
|
20240805,104800,3264435685,3470,3455,3470,3455,1818
|
|
20240805,104700,3258147170,3455,3450,3455,3450,509
|
|
20240805,104600,3256391075,3445,3435,3450,3435,162
|
|
20240805,104500,3255833770,3435,3455,3455,3435,215
|
|
20240805,104400,3255093230,3450,3455,3460,3445,2227
|
|
20240805,104300,3247410305,3455,3470,3470,3455,768
|
|
20240805,104200,3244754950,3470,3455,3470,3455,2375
|
|
20240805,104100,3236529980,3465,3460,3465,3460,1079
|
|
20240805,104000,3232793885,3460,3455,3465,3455,1525
|
|
20240805,103900,3227518350,3455,3445,3455,3445,791
|
|
20240805,103800,3224792205,3440,3445,3445,3430,6297
|
|
20240805,103700,3203164350,3445,3430,3455,3430,2498
|
|
20240805,103600,3194575405,3430,3430,3440,3425,85
|
|
20240805,103500,3194283895,3430,3425,3440,3425,442
|
|
20240805,103400,3192769620,3425,3420,3430,3420,2364
|
|
20240805,103300,3184667180,3420,3440,3440,3420,1308
|
|
20240805,103200,3180188310,3440,3430,3440,3430,462
|
|
20240805,103100,3178600690,3430,3420,3440,3420,2490
|
|
20240805,103000,3170071640,3420,3420,3420,3420,1195
|
|
20240805,102900,3165984740,3420,3415,3430,3415,125
|
|
20240805,102800,3165557345,3415,3415,3420,3415,2599
|
|
20240805,102700,3156681225,3415,3420,3420,3415,3714
|
|
20240805,102600,3143980840,3420,3435,3445,3420,370
|
|
20240805,102500,3142712675,3430,3435,3445,3425,6901
|
|
20240805,102400,3119021930,3435,3440,3440,3435,1162
|
|
20240805,102300,3115025660,3440,3450,3450,3435,2296
|
|
20240805,102200,3107135680,3455,3450,3470,3450,6550
|
|
20240805,102100,3084503155,3430,3430,3475,3410,27434
|
|
20240805,102000,2990242460,3425,3430,3430,3425,1353
|
|
20240805,101900,2985605665,3435,3420,3435,3420,890
|
|
20240805,101800,2982549305,3420,3415,3435,3415,6031
|
|
20240805,101700,2961912210,3420,3425,3430,3410,11552
|
|
20240805,101600,2922436075,3430,3425,3435,3425,1743
|
|
20240805,101500,2916463315,3425,3430,3430,3425,2011
|
|
20240805,101400,2909572410,3440,3435,3440,3425,3916
|
|
20240805,101300,2896111805,3435,3425,3435,3425,3412
|
|
20240805,101200,2884425695,3425,3435,3440,3425,3383
|
|
20240805,101100,2872816960,3435,3435,3440,3430,266
|
|
20240805,101000,2871903445,3430,3440,3440,3430,1003
|
|
20240805,100900,2868456525,3440,3430,3445,3430,1832
|
|
20240805,100800,2862159155,3440,3430,3440,3425,6801
|
|
20240805,100700,2838836185,3420,3430,3440,3415,10446
|
|
20240805,100600,2803088270,3445,3450,3455,3430,8182
|
|
20240805,100500,2774927955,3450,3455,3455,3450,210
|
|
20240805,100400,2774203170,3455,3445,3455,3445,644
|
|
20240805,100300,2771980370,3445,3450,3455,3445,993
|
|
20240805,100200,2768555880,3450,3455,3455,3450,2388
|
|
20240805,100100,2760313605,3450,3455,3455,3450,1687
|
|
20240805,100000,2754485115,3460,3450,3460,3450,2000
|
|
20240805,095900,2747572460,3455,3440,3455,3425,20969
|
|
20240805,095800,2675551175,3440,3450,3450,3430,2244
|
|
20240805,095700,2667831995,3460,3450,3460,3445,1547
|
|
20240805,095600,2662498805,3450,3450,3450,3445,1697
|
|
20240805,095500,2656645410,3440,3460,3460,3440,4620
|
|
20240805,095400,2640708350,3460,3460,3460,3460,650
|
|
20240805,095300,2638459350,3460,3450,3460,3450,2689
|
|
20240805,095200,2629174280,3450,3455,3455,3450,607
|
|
20240805,095100,2627079630,3455,3460,3460,3445,1432
|
|
20240805,095000,2622137940,3455,3450,3460,3450,2381
|
|
20240805,094900,2613914440,3455,3430,3455,3430,9640
|
|
20240805,094800,2580811090,3430,3420,3430,3415,3539
|
|
20240805,094700,2568688210,3420,3415,3430,3410,11546
|
|
20240805,094600,2529237260,3415,3430,3430,3415,8732
|
|
20240805,094500,2499356925,3430,3435,3440,3430,2719
|
|
20240805,094400,2490024075,3435,3455,3465,3435,3583
|
|
20240805,094300,2477666440,3455,3460,3465,3455,1455
|
|
20240805,094200,2472633510,3460,3465,3480,3460,4564
|
|
20240805,094100,2456804200,3465,3475,3475,3465,411
|
|
20240805,094000,2455377580,3470,3455,3475,3455,1505
|
|
20240805,093900,2450165220,3455,3475,3475,3455,7854
|
|
20240805,093800,2422981135,3475,3490,3490,3475,1968
|
|
20240805,093700,2416134720,3485,3500,3500,3480,5667
|
|
20240805,093600,2396332200,3500,3485,3505,3485,7213
|
|
20240805,093500,2371108860,3485,3475,3490,3475,2643
|
|
20240805,093400,2361906485,3475,3455,3480,3455,6720
|
|
20240805,093300,2338590855,3450,3455,3455,3450,342
|
|
20240805,093200,2337409250,3460,3465,3480,3460,3109
|
|
20240805,093100,2326633025,3465,3485,3500,3465,7663
|
|
20240805,093000,2299914160,3485,3470,3495,3465,8830
|
|
20240805,092900,2269205840,3475,3470,3475,3465,7680
|
|
20240805,092800,2242549135,3470,3460,3470,3460,3101
|
|
20240805,092700,2231809370,3470,3470,3470,3460,3945
|
|
20240805,092600,2218122665,3470,3415,3470,3415,15673
|
|
20240805,092500,2164212805,3415,3405,3425,3390,13422
|
|
20240805,092400,2118401895,3405,3410,3420,3400,5775
|
|
20240805,092300,2098719005,3425,3415,3425,3405,2732
|
|
20240805,092200,2089382805,3405,3400,3430,3380,25291
|
|
20240805,092100,2003501270,3400,3410,3415,3395,54435
|
|
20240805,092000,1818279315,3410,3440,3445,3410,15755
|
|
20240805,091900,1764446515,3440,3450,3450,3425,11113
|
|
20240805,091800,1726265235,3440,3440,3455,3440,4411
|
|
20240805,091700,1711065550,3440,3445,3455,3440,6531
|
|
20240805,091600,1688564975,3440,3460,3460,3440,3710
|
|
20240805,091500,1675776740,3445,3460,3475,3445,8002
|
|
20240805,091400,1648070935,3460,3465,3465,3445,8384
|
|
20240805,091300,1619108725,3460,3460,3470,3460,1320
|
|
20240805,091200,1614531765,3465,3480,3485,3455,27863
|
|
20240805,091100,1517858025,3465,3475,3495,3460,10769
|
|
20240805,091000,1480449105,3475,3450,3475,3435,6818
|
|
20240805,090900,1456861245,3450,3440,3450,3425,7960
|
|
20240805,090800,1429507435,3430,3440,3440,3420,12958
|
|
20240805,090700,1385008190,3440,3440,3480,3440,19615
|
|
20240805,090600,1317181165,3440,3420,3445,3395,64451
|
|
20240805,090500,1097551230,3415,3420,3435,3415,23141
|
|
20240805,090400,1018416575,3425,3440,3445,3425,20253
|
|
20240805,090300,948840075,3440,3480,3480,3435,41879
|
|
20240805,090200,804366255,3450,3535,3535,3450,88534
|
|
20240805,090100,494562330,3535,3550,3580,3520,30800
|
|
20240805,090000,385431310,3570,3540,3570,3525,108849
|