742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,211900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,211800,33804285455,3480,3480,3480,3480,0
|
|
20240806,211700,33804285455,3480,3480,3480,3480,0
|
|
20240806,211600,33804285455,3480,3480,3480,3480,0
|
|
20240806,211500,33804285455,3480,3480,3480,3480,0
|
|
20240806,211400,33804285455,3480,3480,3480,3480,0
|
|
20240806,211300,33804285455,3480,3480,3480,3480,0
|
|
20240806,211200,33804285455,3480,3480,3480,3480,0
|
|
20240806,211100,33804285455,3480,3480,3480,3480,0
|
|
20240806,211000,33804285455,3480,3480,3480,3480,0
|
|
20240806,210900,33804285455,3480,3480,3480,3480,0
|
|
20240806,210800,33804285455,3480,3480,3480,3480,0
|
|
20240806,210700,33804285455,3480,3480,3480,3480,0
|
|
20240806,210600,33804285455,3480,3480,3480,3480,0
|
|
20240806,210500,33804285455,3480,3480,3480,3480,0
|
|
20240806,210400,33804285455,3480,3480,3480,3480,0
|
|
20240806,210300,33804285455,3480,3480,3480,3480,0
|
|
20240806,210200,33804285455,3480,3480,3480,3480,0
|
|
20240806,210100,33804285455,3480,3480,3480,3480,0
|
|
20240806,210000,33804285455,3480,3480,3480,3480,0
|
|
20240806,205900,33804285455,3480,3480,3480,3480,0
|
|
20240806,205800,33804285455,3480,3480,3480,3480,0
|
|
20240806,205700,33804285455,3480,3480,3480,3480,0
|
|
20240806,205600,33804285455,3480,3480,3480,3480,0
|
|
20240806,205500,33804285455,3480,3480,3480,3480,0
|
|
20240806,205400,33804285455,3480,3480,3480,3480,0
|
|
20240806,205300,33804285455,3480,3480,3480,3480,0
|
|
20240806,205200,33804285455,3480,3480,3480,3480,0
|
|
20240806,205100,33804285455,3480,3480,3480,3480,0
|
|
20240806,205000,33804285455,3480,3480,3480,3480,0
|
|
20240806,204900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,204800,33804285455,3480,3480,3480,3480,0
|
|
20240806,204700,33804285455,3480,3480,3480,3480,0
|
|
20240806,204600,33804285455,3480,3480,3480,3480,0
|
|
20240806,204500,33804285455,3480,3480,3480,3480,0
|
|
20240806,204400,33804285455,3480,3480,3480,3480,0
|
|
20240806,204300,33804285455,3480,3480,3480,3480,0
|
|
20240806,204200,33804285455,3480,3480,3480,3480,0
|
|
20240806,204100,33804285455,3480,3480,3480,3480,0
|
|
20240806,204000,33804285455,3480,3480,3480,3480,0
|
|
20240806,203900,33804285455,3480,3480,3480,3480,0
|
|
20240806,203800,33804285455,3480,3480,3480,3480,0
|
|
20240806,203700,33804285455,3480,3480,3480,3480,0
|
|
20240806,203600,33804285455,3480,3480,3480,3480,0
|
|
20240806,203500,33804285455,3480,3480,3480,3480,0
|
|
20240806,203400,33804285455,3480,3480,3480,3480,0
|
|
20240806,203300,33804285455,3480,3480,3480,3480,0
|
|
20240806,203200,33804285455,3480,3480,3480,3480,0
|
|
20240806,203100,33804285455,3480,3480,3480,3480,0
|
|
20240806,203000,33804285455,3480,3480,3480,3480,0
|
|
20240806,202900,33804285455,3480,3480,3480,3480,0
|
|
20240806,202800,33804285455,3480,3480,3480,3480,0
|
|
20240806,202700,33804285455,3480,3480,3480,3480,0
|
|
20240806,202600,33804285455,3480,3480,3480,3480,0
|
|
20240806,202500,33804285455,3480,3480,3480,3480,0
|
|
20240806,202400,33804285455,3480,3480,3480,3480,0
|
|
20240806,202300,33804285455,3480,3480,3480,3480,0
|
|
20240806,202200,33804285455,3480,3480,3480,3480,0
|
|
20240806,202100,33804285455,3480,3480,3480,3480,0
|
|
20240806,202000,33804285455,3480,3480,3480,3480,0
|
|
20240806,201900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,201800,33804285455,3480,3480,3480,3480,0
|
|
20240806,201700,33804285455,3480,3480,3480,3480,0
|
|
20240806,201600,33804285455,3480,3480,3480,3480,0
|
|
20240806,201500,33804285455,3480,3480,3480,3480,0
|
|
20240806,201400,33804285455,3480,3480,3480,3480,0
|
|
20240806,201300,33804285455,3480,3480,3480,3480,0
|
|
20240806,201200,33804285455,3480,3480,3480,3480,0
|
|
20240806,201100,33804285455,3480,3480,3480,3480,0
|
|
20240806,201000,33804285455,3480,3480,3480,3480,0
|
|
20240806,200900,33804285455,3480,3480,3480,3480,0
|
|
20240806,200800,33804285455,3480,3480,3480,3480,0
|
|
20240806,200700,33804285455,3480,3480,3480,3480,0
|
|
20240806,200600,33804285455,3480,3480,3480,3480,0
|
|
20240806,200500,33804285455,3480,3480,3480,3480,0
|
|
20240806,200400,33804285455,3480,3480,3480,3480,0
|
|
20240806,200300,33804285455,3480,3480,3480,3480,0
|
|
20240806,200200,33804285455,3480,3480,3480,3480,0
|
|
20240806,200100,33804285455,3480,3480,3480,3480,0
|
|
20240806,200000,33804285455,3480,3480,3480,3480,0
|
|
20240806,195900,33804285455,3480,3480,3480,3480,0
|
|
20240806,195800,33804285455,3480,3480,3480,3480,0
|
|
20240806,195700,33804285455,3480,3480,3480,3480,0
|
|
20240806,195600,33804285455,3480,3480,3480,3480,0
|
|
20240806,195500,33804285455,3480,3480,3480,3480,0
|
|
20240806,195400,33804285455,3480,3480,3480,3480,0
|
|
20240806,195300,33804285455,3480,3480,3480,3480,0
|
|
20240806,195200,33804285455,3480,3480,3480,3480,0
|
|
20240806,195100,33804285455,3480,3480,3480,3480,0
|
|
20240806,195000,33804285455,3480,3480,3480,3480,0
|
|
20240806,194900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,194800,33804285455,3480,3480,3480,3480,0
|
|
20240806,194700,33804285455,3480,3480,3480,3480,0
|
|
20240806,194600,33804285455,3480,3480,3480,3480,0
|
|
20240806,194500,33804285455,3480,3480,3480,3480,0
|
|
20240806,194400,33804285455,3480,3480,3480,3480,0
|
|
20240806,194300,33804285455,3480,3480,3480,3480,0
|
|
20240806,194200,33804285455,3480,3480,3480,3480,0
|
|
20240806,194100,33804285455,3480,3480,3480,3480,0
|
|
20240806,194000,33804285455,3480,3480,3480,3480,0
|
|
20240806,193900,33804285455,3480,3480,3480,3480,0
|
|
20240806,193800,33804285455,3480,3480,3480,3480,0
|
|
20240806,193700,33804285455,3480,3480,3480,3480,0
|
|
20240806,193600,33804285455,3480,3480,3480,3480,0
|
|
20240806,193500,33804285455,3480,3480,3480,3480,0
|
|
20240806,193400,33804285455,3480,3480,3480,3480,0
|
|
20240806,193300,33804285455,3480,3480,3480,3480,0
|
|
20240806,193200,33804285455,3480,3480,3480,3480,0
|
|
20240806,193100,33804285455,3480,3480,3480,3480,0
|
|
20240806,193000,33804285455,3480,3480,3480,3480,0
|
|
20240806,192900,33804285455,3480,3480,3480,3480,0
|
|
20240806,192800,33804285455,3480,3480,3480,3480,0
|
|
20240806,192700,33804285455,3480,3480,3480,3480,0
|
|
20240806,192600,33804285455,3480,3480,3480,3480,0
|
|
20240806,192500,33804285455,3480,3480,3480,3480,0
|
|
20240806,192400,33804285455,3480,3480,3480,3480,0
|
|
20240806,192300,33804285455,3480,3480,3480,3480,0
|
|
20240806,192200,33804285455,3480,3480,3480,3480,0
|
|
20240806,192100,33804285455,3480,3480,3480,3480,0
|
|
20240806,192000,33804285455,3480,3480,3480,3480,0
|
|
20240806,191900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,191800,33804285455,3480,3480,3480,3480,0
|
|
20240806,191700,33804285455,3480,3480,3480,3480,0
|
|
20240806,191600,33804285455,3480,3480,3480,3480,0
|
|
20240806,191500,33804285455,3480,3480,3480,3480,0
|
|
20240806,191400,33804285455,3480,3480,3480,3480,0
|
|
20240806,191300,33804285455,3480,3480,3480,3480,0
|
|
20240806,191200,33804285455,3480,3480,3480,3480,0
|
|
20240806,191100,33804285455,3480,3480,3480,3480,0
|
|
20240806,191000,33804285455,3480,3480,3480,3480,0
|
|
20240806,190900,33804285455,3480,3480,3480,3480,0
|
|
20240806,190800,33804285455,3480,3480,3480,3480,0
|
|
20240806,190700,33804285455,3480,3480,3480,3480,0
|
|
20240806,190600,33804285455,3480,3480,3480,3480,0
|
|
20240806,190500,33804285455,3480,3480,3480,3480,0
|
|
20240806,190400,33804285455,3480,3480,3480,3480,0
|
|
20240806,190300,33804285455,3480,3480,3480,3480,0
|
|
20240806,190200,33804285455,3480,3480,3480,3480,0
|
|
20240806,190100,33804285455,3480,3480,3480,3480,0
|
|
20240806,190000,33804285455,3480,3480,3480,3480,0
|
|
20240806,185900,33804285455,3480,3480,3480,3480,0
|
|
20240806,185800,33804285455,3480,3480,3480,3480,0
|
|
20240806,185700,33804285455,3480,3480,3480,3480,0
|
|
20240806,185600,33804285455,3480,3480,3480,3480,0
|
|
20240806,185500,33804285455,3480,3480,3480,3480,0
|
|
20240806,185400,33804285455,3480,3480,3480,3480,0
|
|
20240806,185300,33804285455,3480,3480,3480,3480,0
|
|
20240806,185200,33804285455,3480,3480,3480,3480,0
|
|
20240806,185100,33804285455,3480,3480,3480,3480,0
|
|
20240806,185000,33804285455,3480,3480,3480,3480,0
|
|
20240806,184900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,184800,33804285455,3480,3480,3480,3480,0
|
|
20240806,184700,33804285455,3480,3480,3480,3480,0
|
|
20240806,184600,33804285455,3480,3480,3480,3480,0
|
|
20240806,184500,33804285455,3480,3480,3480,3480,0
|
|
20240806,184400,33804285455,3480,3480,3480,3480,0
|
|
20240806,184300,33804285455,3480,3480,3480,3480,0
|
|
20240806,184200,33804285455,3480,3480,3480,3480,0
|
|
20240806,184100,33804285455,3480,3480,3480,3480,0
|
|
20240806,184000,33804285455,3480,3480,3480,3480,0
|
|
20240806,183900,33804285455,3480,3480,3480,3480,0
|
|
20240806,183800,33804285455,3480,3480,3480,3480,0
|
|
20240806,183700,33804285455,3480,3480,3480,3480,0
|
|
20240806,183600,33804285455,3480,3480,3480,3480,0
|
|
20240806,183500,33804285455,3480,3480,3480,3480,0
|
|
20240806,183400,33804285455,3480,3480,3480,3480,0
|
|
20240806,183300,33804285455,3480,3480,3480,3480,0
|
|
20240806,183200,33804285455,3480,3480,3480,3480,0
|
|
20240806,183100,33804285455,3480,3480,3480,3480,0
|
|
20240806,183000,33804285455,3480,3480,3480,3480,0
|
|
20240806,182900,33804285455,3480,3480,3480,3480,0
|
|
20240806,182800,33804285455,3480,3480,3480,3480,0
|
|
20240806,182700,33804285455,3480,3480,3480,3480,0
|
|
20240806,182600,33804285455,3480,3480,3480,3480,0
|
|
20240806,182500,33804285455,3480,3480,3480,3480,0
|
|
20240806,182400,33804285455,3480,3480,3480,3480,0
|
|
20240806,182300,33804285455,3480,3480,3480,3480,0
|
|
20240806,182200,33804285455,3480,3480,3480,3480,0
|
|
20240806,182100,33804285455,3480,3480,3480,3480,0
|
|
20240806,182000,33804285455,3480,3480,3480,3480,0
|
|
20240806,181900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,181800,33804285455,3480,3480,3480,3480,0
|
|
20240806,181700,33804285455,3480,3480,3480,3480,0
|
|
20240806,181600,33804285455,3480,3480,3480,3480,0
|
|
20240806,181500,33804285455,3480,3480,3480,3480,0
|
|
20240806,181400,33804285455,3480,3480,3480,3480,0
|
|
20240806,181300,33804285455,3480,3480,3480,3480,0
|
|
20240806,181200,33804285455,3480,3480,3480,3480,0
|
|
20240806,181100,33804285455,3480,3480,3480,3480,0
|
|
20240806,181000,33804285455,3480,3480,3480,3480,0
|
|
20240806,180900,33804285455,3480,3480,3480,3480,0
|
|
20240806,180800,33804285455,3480,3480,3480,3480,0
|
|
20240806,180700,33804285455,3480,3480,3480,3480,0
|
|
20240806,180600,33804285455,3480,3480,3480,3480,0
|
|
20240806,180500,33804285455,3480,3480,3480,3480,0
|
|
20240806,180400,33804285455,3480,3480,3480,3480,0
|
|
20240806,180300,33804285455,3480,3480,3480,3480,0
|
|
20240806,180200,33804285455,3480,3480,3480,3480,0
|
|
20240806,180100,33804285455,3480,3480,3480,3480,0
|
|
20240806,180000,33804285455,3480,3480,3480,3480,0
|
|
20240806,175900,33804285455,3480,3480,3480,3480,0
|
|
20240806,175800,33804285455,3480,3480,3480,3480,0
|
|
20240806,175700,33804285455,3480,3480,3480,3480,0
|
|
20240806,175600,33804285455,3480,3480,3480,3480,0
|
|
20240806,175500,33804285455,3480,3480,3480,3480,0
|
|
20240806,175400,33804285455,3480,3480,3480,3480,0
|
|
20240806,175300,33804285455,3480,3480,3480,3480,0
|
|
20240806,175200,33804285455,3480,3480,3480,3480,0
|
|
20240806,175100,33804285455,3480,3480,3480,3480,0
|
|
20240806,175000,33804285455,3480,3480,3480,3480,0
|
|
20240806,174900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,174800,33804285455,3480,3480,3480,3480,0
|
|
20240806,174700,33804285455,3480,3480,3480,3480,0
|
|
20240806,174600,33804285455,3480,3480,3480,3480,0
|
|
20240806,174500,33804285455,3480,3480,3480,3480,0
|
|
20240806,174400,33804285455,3480,3480,3480,3480,0
|
|
20240806,174300,33804285455,3480,3480,3480,3480,0
|
|
20240806,174200,33804285455,3480,3480,3480,3480,0
|
|
20240806,174100,33804285455,3480,3480,3480,3480,0
|
|
20240806,174000,33804285455,3480,3480,3480,3480,0
|
|
20240806,173900,33804285455,3480,3480,3480,3480,0
|
|
20240806,173800,33804285455,3480,3480,3480,3480,0
|
|
20240806,173700,33804285455,3480,3480,3480,3480,0
|
|
20240806,173600,33804285455,3480,3480,3480,3480,0
|
|
20240806,173500,33804285455,3480,3480,3480,3480,0
|
|
20240806,173400,33804285455,3480,3480,3480,3480,0
|
|
20240806,173300,33804285455,3480,3480,3480,3480,0
|
|
20240806,173200,33804285455,3480,3480,3480,3480,0
|
|
20240806,173100,33804285455,3480,3480,3480,3480,0
|
|
20240806,173000,33804285455,3480,3480,3480,3480,0
|
|
20240806,172900,33804285455,3480,3480,3480,3480,0
|
|
20240806,172800,33804285455,3480,3480,3480,3480,0
|
|
20240806,172700,33804285455,3480,3480,3480,3480,0
|
|
20240806,172600,33804285455,3480,3480,3480,3480,0
|
|
20240806,172500,33804285455,3480,3480,3480,3480,0
|
|
20240806,172400,33804285455,3480,3480,3480,3480,0
|
|
20240806,172300,33804285455,3480,3480,3480,3480,0
|
|
20240806,172200,33804285455,3480,3480,3480,3480,0
|
|
20240806,172100,33804285455,3480,3480,3480,3480,0
|
|
20240806,172000,33804285455,3480,3480,3480,3480,0
|
|
20240806,171900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,171800,33804285455,3480,3480,3480,3480,0
|
|
20240806,171700,33804285455,3480,3480,3480,3480,0
|
|
20240806,171600,33804285455,3480,3480,3480,3480,0
|
|
20240806,171500,33804285455,3480,3480,3480,3480,0
|
|
20240806,171400,33804285455,3480,3480,3480,3480,0
|
|
20240806,171300,33804285455,3480,3480,3480,3480,0
|
|
20240806,171200,33804285455,3480,3480,3480,3480,0
|
|
20240806,171100,33804285455,3480,3480,3480,3480,0
|
|
20240806,171000,33804285455,3480,3480,3480,3480,0
|
|
20240806,170900,33804285455,3480,3480,3480,3480,0
|
|
20240806,170800,33804285455,3480,3480,3480,3480,0
|
|
20240806,170700,33804285455,3480,3480,3480,3480,0
|
|
20240806,170600,33804285455,3480,3480,3480,3480,0
|
|
20240806,170500,33804285455,3480,3480,3480,3480,0
|
|
20240806,170400,33804285455,3480,3480,3480,3480,0
|
|
20240806,170300,33804285455,3480,3480,3480,3480,0
|
|
20240806,170200,33804285455,3480,3480,3480,3480,0
|
|
20240806,170100,33804285455,3480,3480,3480,3480,0
|
|
20240806,170000,33804285455,3480,3480,3480,3480,0
|
|
20240806,165900,33804285455,3480,3480,3480,3480,0
|
|
20240806,165800,33804285455,3480,3480,3480,3480,0
|
|
20240806,165700,33804285455,3480,3480,3480,3480,0
|
|
20240806,165600,33804285455,3480,3480,3480,3480,0
|
|
20240806,165500,33804285455,3480,3480,3480,3480,0
|
|
20240806,165400,33804285455,3480,3480,3480,3480,0
|
|
20240806,165300,33804285455,3480,3480,3480,3480,0
|
|
20240806,165200,33804285455,3480,3480,3480,3480,0
|
|
20240806,165100,33804285455,3480,3480,3480,3480,0
|
|
20240806,165000,33804285455,3480,3480,3480,3480,0
|
|
20240806,164900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,164800,33804285455,3480,3480,3480,3480,0
|
|
20240806,164700,33804285455,3480,3480,3480,3480,0
|
|
20240806,164600,33804285455,3480,3480,3480,3480,0
|
|
20240806,164500,33804285455,3480,3480,3480,3480,0
|
|
20240806,164400,33804285455,3480,3480,3480,3480,0
|
|
20240806,164300,33804285455,3480,3480,3480,3480,0
|
|
20240806,164200,33804285455,3480,3480,3480,3480,0
|
|
20240806,164100,33804285455,3480,3480,3480,3480,0
|
|
20240806,164000,33804285455,3480,3480,3480,3480,0
|
|
20240806,163900,33804285455,3480,3480,3480,3480,0
|
|
20240806,163800,33804285455,3480,3480,3480,3480,0
|
|
20240806,163700,33804285455,3480,3480,3480,3480,0
|
|
20240806,163600,33804285455,3480,3480,3480,3480,0
|
|
20240806,163500,33804285455,3480,3480,3480,3480,0
|
|
20240806,163400,33804285455,3480,3480,3480,3480,0
|
|
20240806,163300,33804285455,3480,3480,3480,3480,0
|
|
20240806,163200,33804285455,3480,3480,3480,3480,0
|
|
20240806,163100,33804285455,3480,3480,3480,3480,0
|
|
20240806,163000,33804285455,3480,3480,3480,3480,0
|
|
20240806,162900,33804285455,3480,3480,3480,3480,0
|
|
20240806,162800,33804285455,3480,3480,3480,3480,0
|
|
20240806,162700,33804285455,3480,3480,3480,3480,0
|
|
20240806,162600,33804285455,3480,3480,3480,3480,0
|
|
20240806,162500,33804285455,3480,3480,3480,3480,0
|
|
20240806,162400,33804285455,3480,3480,3480,3480,0
|
|
20240806,162300,33804285455,3480,3480,3480,3480,0
|
|
20240806,162200,33804285455,3480,3480,3480,3480,0
|
|
20240806,162100,33804285455,3480,3480,3480,3480,0
|
|
20240806,162000,33804285455,3480,3480,3480,3480,0
|
|
20240806,161900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,161800,33804285455,3480,3480,3480,3480,0
|
|
20240806,161700,33804285455,3480,3480,3480,3480,0
|
|
20240806,161600,33804285455,3480,3480,3480,3480,0
|
|
20240806,161500,33804285455,3480,3480,3480,3480,0
|
|
20240806,161400,33804285455,3480,3480,3480,3480,0
|
|
20240806,161300,33804285455,3480,3480,3480,3480,0
|
|
20240806,161200,33804285455,3480,3480,3480,3480,0
|
|
20240806,161100,33804285455,3480,3480,3480,3480,0
|
|
20240806,161000,33804285455,3480,3480,3480,3480,0
|
|
20240806,160900,33804285455,3480,3480,3480,3480,0
|
|
20240806,160800,33804285455,3480,3480,3480,3480,0
|
|
20240806,160700,33804285455,3480,3480,3480,3480,0
|
|
20240806,160600,33804285455,3480,3480,3480,3480,0
|
|
20240806,160500,33804285455,3480,3480,3480,3480,0
|
|
20240806,160400,33804285455,3480,3480,3480,3480,0
|
|
20240806,160300,33804285455,3480,3480,3480,3480,0
|
|
20240806,160200,33804285455,3480,3480,3480,3480,0
|
|
20240806,160100,33804285455,3480,3480,3480,3480,0
|
|
20240806,160000,33804285455,3480,3480,3480,3480,0
|
|
20240806,155900,33804285455,3480,3480,3480,3480,0
|
|
20240806,155800,33804285455,3480,3480,3480,3480,0
|
|
20240806,155700,33804285455,3480,3480,3480,3480,0
|
|
20240806,155600,33804285455,3480,3480,3480,3480,0
|
|
20240806,155500,33804285455,3480,3480,3480,3480,0
|
|
20240806,155400,33804285455,3480,3480,3480,3480,0
|
|
20240806,155300,33804285455,3480,3480,3480,3480,0
|
|
20240806,155200,33804285455,3480,3480,3480,3480,0
|
|
20240806,155100,33804285455,3480,3480,3480,3480,0
|
|
20240806,155000,33804285455,3480,3480,3480,3480,0
|
|
20240806,154900,33804285455,3480,3480,3480,3480,45067
|
|
20240806,154800,33804285455,3480,3480,3480,3480,0
|
|
20240806,154700,33804285455,3480,3480,3480,3480,0
|
|
20240806,154600,33804285455,3480,3480,3480,3480,0
|
|
20240806,154500,33804285455,3480,3480,3480,3480,0
|
|
20240806,154400,33804285455,3480,3480,3480,3480,0
|
|
20240806,154300,33804285455,3480,3480,3480,3480,0
|
|
20240806,154200,33804285455,3480,3480,3480,3480,0
|
|
20240806,154100,33804285455,3480,3480,3480,3480,0
|
|
20240806,154000,33804285455,3480,3480,3480,3480,0
|
|
20240806,153900,33804285455,3480,3480,3480,3480,0
|
|
20240806,153800,33804285455,3480,3480,3480,3480,0
|
|
20240806,153700,33804285455,3480,3480,3480,3480,0
|
|
20240806,153600,33804285455,3480,3480,3480,3480,0
|
|
20240806,153500,33804285455,3480,3480,3480,3480,0
|
|
20240806,153400,33804285455,3480,3480,3480,3480,0
|
|
20240806,153300,33804285455,3480,3480,3480,3480,0
|
|
20240806,153200,33804285455,3480,3480,3480,3480,0
|
|
20240806,153100,33804285455,3480,3480,3480,3480,0
|
|
20240806,153000,33804285455,3480,3480,3480,3480,45067
|
|
20240806,152900,33647452295,3495,3495,3495,3495,0
|
|
20240806,152800,33647452295,3495,3495,3495,3495,0
|
|
20240806,152700,33647452295,3495,3495,3495,3495,0
|
|
20240806,152600,33647452295,3495,3495,3495,3495,0
|
|
20240806,152500,33647452295,3495,3495,3495,3495,0
|
|
20240806,152400,33647452295,3495,3495,3495,3495,0
|
|
20240806,152300,33647452295,3495,3495,3495,3495,0
|
|
20240806,152200,33647452295,3495,3495,3495,3495,0
|
|
20240806,152100,33647452295,3495,3495,3495,3495,0
|
|
20240806,152000,33647452295,3495,3495,3495,3495,0
|
|
20240806,151900,33647452295,3495,3505,3515,3480,21140
|
|
20240806,151800,33573441580,3505,3530,3530,3505,18758
|
|
20240806,151700,33507467110,3525,3525,3530,3525,16546
|
|
20240806,151600,33449137205,3525,3530,3530,3525,6759
|
|
20240806,151500,33425297030,3525,3535,3545,3525,4898
|
|
20240806,151400,33407992510,3545,3525,3555,3520,20201
|
|
20240806,151300,33336541405,3520,3520,3530,3520,3072
|
|
20240806,151200,33325712210,3520,3515,3530,3515,13782
|
|
20240806,151100,33277184185,3515,3495,3515,3495,12525
|
|
20240806,151000,33233290145,3500,3510,3515,3495,5114
|
|
20240806,150900,33215352460,3505,3505,3510,3485,9446
|
|
20240806,150800,33182310900,3510,3510,3510,3505,846
|
|
20240806,150700,33179343150,3505,3505,3510,3500,3384
|
|
20240806,150600,33167492840,3505,3510,3510,3500,2420
|
|
20240806,150500,33159010610,3510,3510,3515,3505,686
|
|
20240806,150400,33156603475,3515,3505,3515,3505,2021
|
|
20240806,150300,33149511375,3505,3515,3515,3500,5520
|
|
20240806,150200,33130148920,3510,3490,3520,3490,11242
|
|
20240806,150100,33090722790,3495,3500,3510,3490,5052
|
|
20240806,150000,33073060525,3495,3510,3515,3475,33787
|
|
20240806,145900,32955125645,3505,3505,3520,3505,8348
|
|
20240806,145800,32925858150,3505,3505,3520,3500,16221
|
|
20240806,145700,32869000430,3500,3520,3530,3500,41504
|
|
20240806,145600,32723345375,3520,3530,3535,3520,5386
|
|
20240806,145500,32704340180,3530,3540,3540,3520,9220
|
|
20240806,145400,32671835810,3540,3550,3550,3530,7342
|
|
20240806,145300,32645907685,3535,3550,3550,3535,9515
|
|
20240806,145200,32612204840,3535,3545,3550,3535,7136
|
|
20240806,145100,32586923925,3545,3545,3555,3545,2262
|
|
20240806,145000,32578898170,3550,3545,3550,3545,8064
|
|
20240806,144900,32550300090,3545,3535,3550,3535,2335
|
|
20240806,144800,32542034710,3540,3550,3560,3535,9254
|
|
20240806,144700,32509255045,3550,3555,3560,3550,14834
|
|
20240806,144600,32456515150,3555,3555,3570,3550,18178
|
|
20240806,144500,32391852745,3565,3580,3580,3550,21789
|
|
20240806,144400,32314183200,3580,3590,3595,3570,38717
|
|
20240806,144300,32175577175,3595,3615,3615,3585,67782
|
|
20240806,144200,31931846265,3595,3525,3615,3525,137129
|
|
20240806,144100,31440225530,3525,3525,3530,3515,5042
|
|
20240806,144000,31422452995,3520,3515,3525,3505,16968
|
|
20240806,143900,31362864500,3515,3530,3530,3515,584
|
|
20240806,143800,31360808935,3520,3530,3535,3520,8941
|
|
20240806,143700,31329261765,3535,3540,3540,3530,3632
|
|
20240806,143600,31316422050,3540,3540,3545,3535,3649
|
|
20240806,143500,31303507440,3540,3545,3550,3530,6025
|
|
20240806,143400,31282155330,3525,3530,3545,3525,10345
|
|
20240806,143300,31245535190,3530,3520,3530,3520,2935
|
|
20240806,143200,31235203640,3530,3525,3535,3515,2744
|
|
20240806,143100,31225536790,3525,3525,3550,3520,16145
|
|
20240806,143000,31168385310,3520,3515,3525,3515,2782
|
|
20240806,142900,31158605040,3515,3520,3525,3515,9962
|
|
20240806,142800,31123530500,3520,3535,3535,3520,2259
|
|
20240806,142700,31115563685,3535,3540,3545,3530,9436
|
|
20240806,142600,31082180620,3540,3535,3545,3535,12881
|
|
20240806,142500,31036582510,3535,3520,3545,3515,16803
|
|
20240806,142400,30977271285,3520,3535,3535,3520,17343
|
|
20240806,142300,30916198830,3535,3525,3545,3515,14621
|
|
20240806,142200,30864444645,3535,3515,3535,3510,6918
|
|
20240806,142100,30840090585,3515,3525,3530,3510,9559
|
|
20240806,142000,30806427800,3535,3530,3540,3525,8513
|
|
20240806,141900,30776360490,3540,3525,3555,3525,51101
|
|
20240806,141800,30595638945,3525,3510,3525,3505,13542
|
|
20240806,141700,30548040215,3510,3505,3515,3505,10891
|
|
20240806,141600,30509783535,3500,3485,3500,3475,9737
|
|
20240806,141500,30475802510,3485,3485,3485,3465,18303
|
|
20240806,141400,30412148210,3485,3500,3500,3485,9123
|
|
20240806,141300,30380319355,3490,3505,3505,3485,22090
|
|
20240806,141200,30303116870,3500,3505,3505,3500,3524
|
|
20240806,141100,30290777865,3500,3500,3510,3500,470
|
|
20240806,141000,30289132645,3510,3500,3510,3500,4040
|
|
20240806,140900,30274974610,3505,3515,3515,3500,6656
|
|
20240806,140800,30251657560,3510,3505,3515,3500,14855
|
|
20240806,140700,30199596950,3510,3520,3520,3505,9662
|
|
20240806,140600,30165665045,3515,3515,3520,3515,4557
|
|
20240806,140500,30149646585,3520,3530,3530,3510,4758
|
|
20240806,140400,30132908370,3520,3530,3535,3515,7889
|
|
20240806,140300,30105115980,3535,3525,3535,3520,9658
|
|
20240806,140200,30071037345,3525,3525,3535,3515,5633
|
|
20240806,140100,30051159815,3515,3515,3525,3510,8115
|
|
20240806,140000,30022614575,3520,3515,3520,3515,4980
|
|
20240806,135900,30005098490,3520,3510,3520,3510,3290
|
|
20240806,135800,29993518810,3515,3520,3520,3510,1962
|
|
20240806,135700,29986616575,3510,3525,3530,3510,7942
|
|
20240806,135600,29958672765,3525,3525,3530,3525,875
|
|
20240806,135500,29955588250,3530,3525,3530,3525,3351
|
|
20240806,135400,29943773265,3525,3525,3525,3515,4175
|
|
20240806,135300,29929067285,3525,3510,3525,3510,2384
|
|
20240806,135200,29920683270,3515,3510,3515,3510,5153
|
|
20240806,135100,29902595700,3515,3515,3515,3510,2749
|
|
20240806,135000,29892933590,3515,3515,3515,3510,1335
|
|
20240806,134900,29888245860,3515,3505,3515,3500,12395
|
|
20240806,134800,29844716395,3500,3505,3505,3500,11610
|
|
20240806,134700,29804061395,3505,3505,3510,3500,11391
|
|
20240806,134600,29764141770,3505,3505,3505,3500,6270
|
|
20240806,134500,29742176945,3505,3490,3505,3490,9816
|
|
20240806,134400,29707850070,3490,3490,3490,3485,6035
|
|
20240806,134300,29686795385,3485,3485,3490,3480,6816
|
|
20240806,134200,29663041335,3485,3490,3490,3485,4556
|
|
20240806,134100,29647160355,3490,3490,3490,3485,5937
|
|
20240806,134000,29626458270,3490,3485,3495,3480,9248
|
|
20240806,133900,29594213885,3485,3475,3485,3470,7550
|
|
20240806,133800,29567973395,3475,3475,3475,3470,11457
|
|
20240806,133700,29528181355,3470,3460,3475,3455,24543
|
|
20240806,133600,29443247190,3460,3475,3475,3460,12394
|
|
20240806,133500,29400260415,3470,3460,3475,3455,8511
|
|
20240806,133400,29370745360,3460,3480,3480,3455,31934
|
|
20240806,133300,29260039625,3480,3475,3480,3470,6930
|
|
20240806,133200,29235955830,3480,3485,3490,3475,23636
|
|
20240806,133100,29153661350,3490,3470,3500,3455,27571
|
|
20240806,133000,29057675230,3470,3475,3475,3445,68896
|
|
20240806,132900,28818974165,3475,3550,3560,3445,209707
|
|
20240806,132800,28086612910,3555,3570,3575,3545,21156
|
|
20240806,132700,28011361400,3570,3575,3575,3560,27464
|
|
20240806,132600,27913453165,3570,3570,3575,3560,16245
|
|
20240806,132500,27855507685,3570,3565,3570,3555,15428
|
|
20240806,132400,27800555840,3560,3555,3565,3545,15786
|
|
20240806,132300,27744437785,3550,3560,3570,3550,25426
|
|
20240806,132200,27653811945,3555,3555,3560,3530,43869
|
|
20240806,132100,27498358910,3550,3590,3590,3550,52501
|
|
20240806,132000,27311149775,3580,3580,3595,3580,16439
|
|
20240806,131900,27252157855,3590,3590,3595,3575,34041
|
|
20240806,131800,27130115830,3595,3585,3600,3585,10173
|
|
20240806,131700,27093550850,3585,3595,3600,3580,28065
|
|
20240806,131600,26992787290,3600,3600,3605,3590,22160
|
|
20240806,131500,26913003410,3605,3595,3605,3585,34170
|
|
20240806,131400,26790073405,3585,3580,3595,3575,15632
|
|
20240806,131300,26733954260,3590,3585,3590,3575,51738
|
|
20240806,131200,26548634245,3580,3575,3590,3575,9383
|
|
20240806,131100,26514979440,3590,3585,3595,3570,34189
|
|
20240806,131000,26392488970,3595,3590,3600,3575,34914
|
|
20240806,130900,26267126530,3595,3590,3605,3585,31472
|
|
20240806,130800,26154023750,3590,3590,3605,3585,27379
|
|
20240806,130700,26055498185,3585,3580,3595,3575,31087
|
|
20240806,130600,25944046385,3590,3575,3590,3575,17642
|
|
20240806,130500,25880852430,3580,3580,3600,3575,12687
|
|
20240806,130400,25835364810,3595,3580,3610,3580,31876
|
|
20240806,130300,25720864115,3580,3600,3610,3580,13432
|
|
20240806,130200,25672502565,3600,3600,3610,3575,51128
|
|
20240806,130100,25488595000,3610,3610,3615,3590,56186
|
|
20240806,130000,25285767780,3610,3605,3610,3580,38859
|
|
20240806,125900,25146051990,3605,3590,3615,3590,77865
|
|
20240806,125800,24865515335,3605,3620,3625,3580,80011
|
|
20240806,125700,24577211890,3615,3600,3620,3590,99133
|
|
20240806,125600,24219517460,3600,3585,3610,3580,75496
|
|
20240806,125500,23948116740,3585,3565,3585,3565,41684
|
|
20240806,125400,23798854685,3580,3555,3580,3550,63673
|
|
20240806,125300,23571918320,3555,3550,3560,3540,20943
|
|
20240806,125200,23497536360,3555,3540,3555,3535,20191
|
|
20240806,125100,23425906530,3535,3535,3545,3525,19506
|
|
20240806,125000,23356939230,3535,3520,3535,3515,20419
|
|
20240806,124900,23284970215,3515,3545,3555,3515,31991
|
|
20240806,124800,23172088645,3545,3550,3550,3535,10111
|
|
20240806,124700,23136232500,3540,3540,3560,3540,19190
|
|
20240806,124600,23068151005,3545,3540,3550,3530,14611
|
|
20240806,124500,23016423665,3540,3530,3545,3525,18507
|
|
20240806,124400,22950991100,3525,3540,3550,3525,40862
|
|
20240806,124300,22806656910,3540,3530,3550,3520,12623
|
|
20240806,124200,22762029665,3520,3540,3545,3510,76692
|
|
20240806,124100,22491648670,3535,3570,3580,3525,52634
|
|
20240806,124000,22305197290,3575,3575,3580,3565,15902
|
|
20240806,123900,22248334320,3575,3570,3580,3565,29747
|
|
20240806,123800,22142028460,3575,3575,3580,3555,21995
|
|
20240806,123700,22063404620,3575,3575,3585,3550,24473
|
|
20240806,123600,21976106245,3570,3570,3585,3570,37179
|
|
20240806,123500,21843056705,3575,3555,3585,3555,18165
|
|
20240806,123400,21778121835,3555,3575,3585,3555,29920
|
|
20240806,123300,21671389415,3575,3575,3585,3570,45519
|
|
20240806,123200,21508565815,3575,3565,3585,3565,40830
|
|
20240806,123100,21362457505,3575,3575,3575,3555,57643
|
|
20240806,123000,21156717495,3560,3530,3575,3530,45692
|
|
20240806,122900,20994311150,3535,3535,3550,3525,20556
|
|
20240806,122800,20921642165,3535,3550,3550,3525,40773
|
|
20240806,122700,20777591990,3550,3550,3560,3530,39466
|
|
20240806,122600,20637775230,3550,3560,3575,3550,23778
|
|
20240806,122500,20553160675,3560,3590,3590,3560,24362
|
|
20240806,122400,20466157450,3590,3580,3595,3575,23194
|
|
20240806,122300,20382994910,3585,3565,3590,3560,28738
|
|
20240806,122200,20280248900,3560,3580,3585,3560,22799
|
|
20240806,122100,20198852745,3575,3570,3590,3570,15098
|
|
20240806,122000,20144827695,3570,3580,3590,3570,10367
|
|
20240806,121900,20107758550,3570,3595,3595,3570,20143
|
|
20240806,121800,20035586065,3595,3590,3600,3580,27259
|
|
20240806,121700,19937613785,3590,3575,3600,3560,37850
|
|
20240806,121600,19802265290,3565,3580,3595,3565,25838
|
|
20240806,121500,19709625370,3590,3580,3590,3570,20025
|
|
20240806,121400,19637919700,3580,3595,3600,3570,29650
|
|
20240806,121300,19531667440,3585,3600,3605,3580,36762
|
|
20240806,121200,19399658980,3605,3605,3610,3590,31407
|
|
20240806,121100,19286624440,3600,3580,3605,3580,33637
|
|
20240806,121000,19165563750,3600,3605,3605,3580,63124
|
|
20240806,120900,18938751845,3600,3570,3605,3565,54869
|
|
20240806,120800,18741916140,3575,3575,3585,3570,38847
|
|
20240806,120700,18602962120,3570,3565,3585,3560,41187
|
|
20240806,120600,18455780925,3565,3575,3580,3535,69973
|
|
20240806,120500,18207041950,3565,3570,3590,3560,34620
|
|
20240806,120400,18083486930,3560,3590,3600,3560,58415
|
|
20240806,120300,17874186370,3585,3590,3600,3570,87234
|
|
20240806,120200,17561981775,3590,3620,3620,3590,74934
|
|
20240806,120100,17291919135,3615,3620,3620,3590,75280
|
|
20240806,120000,17020473630,3620,3605,3630,3595,109562
|
|
20240806,115900,16624475440,3605,3595,3610,3585,101043
|
|
20240806,115800,16260204090,3595,3580,3600,3575,43348
|
|
20240806,115700,16104603890,3585,3570,3585,3560,35466
|
|
20240806,115600,15977636045,3560,3570,3580,3550,42006
|
|
20240806,115500,15828038815,3565,3575,3590,3565,37324
|
|
20240806,115400,15694513205,3575,3595,3595,3575,41380
|
|
20240806,115300,15546068590,3580,3595,3595,3565,52897
|
|
20240806,115200,15356975245,3595,3600,3610,3560,132384
|
|
20240806,115100,14882006120,3600,3585,3615,3580,119664
|
|
20240806,115000,14451462870,3580,3595,3595,3575,72350
|
|
20240806,114900,14191900435,3595,3580,3600,3565,89813
|
|
20240806,114800,13869797140,3575,3570,3585,3565,64503
|
|
20240806,114700,13639178995,3575,3585,3585,3550,56129
|
|
20240806,114600,13438878955,3580,3545,3590,3545,97379
|
|
20240806,114500,13091140625,3555,3520,3565,3505,82780
|
|
20240806,114400,12798184655,3525,3545,3555,3505,102834
|
|
20240806,114300,12435774130,3550,3560,3570,3540,37608
|
|
20240806,114200,12302140475,3570,3555,3570,3535,31385
|
|
20240806,114100,12190788815,3545,3545,3575,3540,67596
|
|
20240806,114000,11950265080,3545,3570,3580,3540,71697
|
|
20240806,113900,11694962370,3565,3545,3580,3535,49576
|
|
20240806,113800,11518267115,3550,3555,3595,3535,105303
|
|
20240806,113700,11143190895,3560,3575,3575,3550,37744
|
|
20240806,113600,11008759440,3575,3575,3595,3540,88563
|
|
20240806,113500,10693095470,3575,3580,3605,3560,94753
|
|
20240806,113400,10354308730,3585,3590,3625,3575,159560
|
|
20240806,113300,9780482370,3600,3625,3640,3585,229295
|
|
20240806,113200,8952929075,3625,3610,3630,3585,203477
|
|
20240806,113100,8217929095,3570,3570,3570,3570,0
|
|
20240806,113000,8217929095,3570,3475,3570,3475,148655
|
|
20240806,112900,7692402850,3475,3470,3475,3465,760
|
|
20240806,112800,7689765605,3475,3465,3480,3460,8247
|
|
20240806,112700,7661117010,3465,3465,3465,3465,1779
|
|
20240806,112600,7654952775,3465,3455,3465,3455,1476
|
|
20240806,112500,7649846850,3455,3455,3455,3450,1323
|
|
20240806,112400,7645278735,3450,3465,3475,3450,13738
|
|
20240806,112300,7597722030,3465,3445,3465,3440,16157
|
|
20240806,112200,7541856435,3445,3440,3445,3440,2708
|
|
20240806,112100,7532529125,3440,3435,3440,3430,8728
|
|
20240806,112000,7502547705,3440,3435,3440,3435,589
|
|
20240806,111900,7500523990,3440,3445,3445,3435,1639
|
|
20240806,111800,7494885825,3445,3435,3445,3435,868
|
|
20240806,111700,7491896760,3440,3440,3440,3435,589
|
|
20240806,111600,7489871865,3435,3435,3435,3435,1
|
|
20240806,111500,7489868430,3430,3430,3430,3430,0
|
|
20240806,111400,7489868430,3430,3405,3430,3405,6452
|
|
20240806,111300,7467795450,3410,3410,3410,3410,610
|
|
20240806,111200,7465715350,3420,3420,3420,3420,3
|
|
20240806,111100,7465705090,3420,3410,3420,3410,11
|
|
20240806,111000,7465667570,3410,3405,3410,3405,1135
|
|
20240806,110900,7461797905,3405,3430,3430,3405,16492
|
|
20240806,110800,7405468020,3440,3445,3445,3430,1028
|
|
20240806,110700,7401929075,3445,3435,3445,3425,1339
|
|
20240806,110600,7397324985,3435,3450,3450,3435,3055
|
|
20240806,110500,7386821075,3450,3455,3460,3430,15474
|
|
20240806,110400,7333441255,3455,3440,3455,3440,8468
|
|
20240806,110300,7304214385,3440,3415,3440,3415,3879
|
|
20240806,110200,7290898240,3415,3400,3415,3400,10719
|
|
20240806,110100,7254453505,3400,3435,3435,3400,6311
|
|
20240806,110000,7232931175,3435,3425,3435,3425,357
|
|
20240806,105900,7231705330,3435,3435,3435,3435,0
|
|
20240806,105800,7231705330,3435,3425,3435,3420,966
|
|
20240806,105700,7228393135,3420,3420,3420,3420,8
|
|
20240806,105600,7228365775,3420,3420,3435,3420,340
|
|
20240806,105500,7227201945,3420,3420,3420,3420,100
|
|
20240806,105400,7226859945,3440,3430,3440,3425,1042
|
|
20240806,105300,7223281380,3430,3440,3440,3430,2466
|
|
20240806,105200,7214803340,3430,3435,3440,3430,2423
|
|
20240806,105100,7206490025,3430,3440,3440,3430,2450
|
|
20240806,105000,7198083500,3440,3440,3445,3430,1401
|
|
20240806,104900,7193266225,3435,3420,3445,3420,14388
|
|
20240806,104800,7143857485,3415,3390,3420,3390,18240
|
|
20240806,104700,7081650275,3380,3380,3380,3380,54
|
|
20240806,104600,7081467755,3380,3385,3400,3380,4700
|
|
20240806,104500,7065572610,3385,3400,3400,3380,2499
|
|
20240806,104400,7057102605,3400,3370,3400,3355,4328
|
|
20240806,104300,7042427690,3355,3345,3370,3345,4130
|
|
20240806,104200,7028581170,3345,3355,3355,3345,6096
|
|
20240806,104100,7008161160,3355,3365,3365,3350,6027
|
|
20240806,104000,6987928850,3365,3390,3390,3355,33452
|
|
20240806,103900,6874874440,3390,3400,3405,3390,3896
|
|
20240806,103800,6861636380,3405,3400,3405,3400,1305
|
|
20240806,103700,6857198630,3395,3395,3395,3395,1618
|
|
20240806,103600,6851705520,3395,3400,3400,3395,2853
|
|
20240806,103500,6842014280,3405,3405,3405,3400,923
|
|
20240806,103400,6838875235,3400,3410,3415,3400,4709
|
|
20240806,103300,6822828335,3410,3390,3415,3390,18497
|
|
20240806,103200,6760020935,3390,3405,3405,3390,12703
|
|
20240806,103100,6716852350,3405,3415,3415,3405,7449
|
|
20240806,103000,6691452250,3415,3430,3430,3415,19942
|
|
20240806,102900,6623115740,3430,3450,3460,3430,8756
|
|
20240806,102800,6592950085,3455,3460,3460,3450,5702
|
|
20240806,102700,6573275980,3455,3440,3455,3440,5587
|
|
20240806,102600,6554012905,3435,3445,3445,3435,2351
|
|
20240806,102500,6545936390,3435,3440,3445,3435,3850
|
|
20240806,102400,6532700500,3450,3450,3455,3440,6495
|
|
20240806,102300,6510333235,3450,3445,3455,3440,1631
|
|
20240806,102200,6504704790,3445,3435,3450,3430,9734
|
|
20240806,102100,6471241255,3440,3440,3460,3440,4701
|
|
20240806,102000,6455067190,3440,3455,3460,3435,26018
|
|
20240806,101900,6365434370,3455,3460,3460,3450,9608
|
|
20240806,101800,6332233375,3460,3470,3470,3455,8603
|
|
20240806,101700,6302471640,3470,3470,3475,3460,3722
|
|
20240806,101600,6289565955,3470,3470,3480,3470,1683
|
|
20240806,101500,6283720355,3475,3485,3485,3470,6559
|
|
20240806,101400,6260905305,3485,3470,3520,3465,19636
|
|
20240806,101300,6192458845,3465,3475,3480,3465,2270
|
|
20240806,101200,6184583580,3480,3470,3480,3465,7030
|
|
20240806,101100,6160182010,3470,3480,3485,3470,11428
|
|
20240806,101000,6120497470,3480,3475,3485,3475,9418
|
|
20240806,100900,6087756980,3475,3485,3485,3470,9542
|
|
20240806,100800,6054570135,3490,3495,3495,3490,11484
|
|
20240806,100700,6014475470,3505,3515,3525,3490,8390
|
|
20240806,100600,5985036365,3515,3525,3535,3515,13641
|
|
20240806,100500,5936923040,3525,3510,3525,3495,16184
|
|
20240806,100400,5880194835,3510,3520,3520,3495,8589
|
|
20240806,100300,5850081295,3520,3515,3520,3510,3002
|
|
20240806,100200,5839524700,3520,3520,3520,3500,7534
|
|
20240806,100100,5813083155,3515,3510,3520,3510,5836
|
|
20240806,100000,5792571910,3510,3510,3525,3500,24223
|
|
20240806,095900,5707590975,3515,3515,3525,3495,14534
|
|
20240806,095800,5656626655,3520,3500,3525,3500,8010
|
|
20240806,095700,5628549290,3510,3525,3530,3495,27734
|
|
20240806,095600,5531201535,3530,3545,3555,3525,18745
|
|
20240806,095500,5464861355,3550,3565,3565,3525,20634
|
|
20240806,095400,5391610490,3565,3555,3570,3535,46014
|
|
20240806,095300,5227837605,3550,3525,3555,3525,41167
|
|
20240806,095200,5082154490,3525,3515,3530,3510,36093
|
|
20240806,095100,4955240100,3515,3520,3535,3505,43680
|
|
20240806,095000,4801424005,3515,3480,3520,3470,76064
|
|
20240806,094900,4535887380,3480,3465,3480,3460,42226
|
|
20240806,094800,4389438185,3470,3450,3470,3435,34502
|
|
20240806,094700,4270155965,3450,3450,3460,3435,58640
|
|
20240806,094600,4067743175,3450,3420,3450,3420,41076
|
|
20240806,094500,3926738275,3420,3410,3420,3400,11838
|
|
20240806,094400,3886344740,3405,3390,3415,3390,5578
|
|
20240806,094300,3867341040,3390,3410,3410,3390,3748
|
|
20240806,094200,3854612025,3410,3415,3415,3410,2892
|
|
20240806,094100,3844740535,3415,3400,3415,3400,5543
|
|
20240806,094000,3825867230,3400,3400,3400,3395,561
|
|
20240806,093900,3823960430,3405,3390,3405,3375,16735
|
|
20240806,093800,3767332680,3385,3390,3400,3385,12427
|
|
20240806,093700,3725179250,3395,3405,3410,3390,13354
|
|
20240806,093600,3679797850,3410,3400,3410,3395,8040
|
|
20240806,093500,3652460625,3395,3400,3405,3395,3224
|
|
20240806,093400,3641513925,3405,3400,3405,3395,8421
|
|
20240806,093300,3612871130,3400,3405,3410,3395,5975
|
|
20240806,093200,3592543620,3405,3410,3420,3385,15684
|
|
20240806,093100,3539084250,3415,3420,3435,3400,26092
|
|
20240806,093000,3449764360,3430,3385,3435,3380,41882
|
|
20240806,092900,3306630610,3375,3380,3385,3375,7353
|
|
20240806,092800,3281783225,3385,3390,3400,3380,8989
|
|
20240806,092700,3251353680,3390,3390,3405,3380,12406
|
|
20240806,092600,3209216815,3390,3395,3400,3390,48407
|
|
20240806,092500,3044863925,3400,3380,3420,3380,58596
|
|
20240806,092400,2845682760,3380,3350,3380,3350,35770
|
|
20240806,092300,2725210650,3355,3330,3355,3320,13109
|
|
20240806,092200,2681440880,3325,3315,3325,3305,7650
|
|
20240806,092100,2656071660,3315,3315,3330,3305,9745
|
|
20240806,092000,2623755380,3315,3330,3330,3315,3382
|
|
20240806,091900,2612532910,3330,3320,3330,3310,14925
|
|
20240806,091800,2563010720,3315,3355,3355,3315,3418
|
|
20240806,091700,2551621760,3355,3320,3360,3315,26213
|
|
20240806,091600,2463989370,3315,3315,3330,3310,11255
|
|
20240806,091500,2426606605,3320,3315,3325,3305,7808
|
|
20240806,091400,2400755725,3320,3310,3320,3305,21691
|
|
20240806,091300,2328877755,3310,3290,3315,3280,11455
|
|
20240806,091200,2291083375,3290,3275,3320,3275,6010
|
|
20240806,091100,2271309030,3275,3215,3290,3215,6618
|
|
20240806,091000,2249794735,3215,3215,3240,3210,8316
|
|
20240806,090900,2223027745,3240,3210,3245,3200,16864
|
|
20240806,090800,2168418405,3200,3235,3235,3190,29746
|
|
20240806,090700,2072815460,3235,3275,3275,3225,14506
|
|
20240806,090600,2025727355,3275,3340,3345,3270,33661
|
|
20240806,090500,1914625165,3345,3305,3345,3300,36140
|
|
20240806,090400,1794146160,3300,3310,3325,3300,22931
|
|
20240806,090300,1718222435,3310,3325,3330,3300,31155
|
|
20240806,090200,1615024920,3305,3300,3350,3295,41669
|
|
20240806,090100,1476669005,3300,3270,3355,3265,123037
|
|
20240806,090000,1067737795,3280,3250,3335,3200,327708
|