726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,210300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,210200,15538755160,5960,5960,5960,5960,0
|
|
20240808,210100,15538755160,5960,5960,5960,5960,0
|
|
20240808,210000,15538755160,5960,5960,5960,5960,0
|
|
20240808,205900,15538755160,5960,5960,5960,5960,0
|
|
20240808,205800,15538755160,5960,5960,5960,5960,0
|
|
20240808,205700,15538755160,5960,5960,5960,5960,0
|
|
20240808,205600,15538755160,5960,5960,5960,5960,0
|
|
20240808,205500,15538755160,5960,5960,5960,5960,0
|
|
20240808,205400,15538755160,5960,5960,5960,5960,0
|
|
20240808,205300,15538755160,5960,5960,5960,5960,0
|
|
20240808,205200,15538755160,5960,5960,5960,5960,0
|
|
20240808,205100,15538755160,5960,5960,5960,5960,0
|
|
20240808,205000,15538755160,5960,5960,5960,5960,0
|
|
20240808,204900,15538755160,5960,5960,5960,5960,0
|
|
20240808,204800,15538755160,5960,5960,5960,5960,0
|
|
20240808,204700,15538755160,5960,5960,5960,5960,0
|
|
20240808,204600,15538755160,5960,5960,5960,5960,0
|
|
20240808,204500,15538755160,5960,5960,5960,5960,0
|
|
20240808,204400,15538755160,5960,5960,5960,5960,0
|
|
20240808,204300,15538755160,5960,5960,5960,5960,0
|
|
20240808,204200,15538755160,5960,5960,5960,5960,0
|
|
20240808,204100,15538755160,5960,5960,5960,5960,0
|
|
20240808,204000,15538755160,5960,5960,5960,5960,0
|
|
20240808,203900,15538755160,5960,5960,5960,5960,0
|
|
20240808,203800,15538755160,5960,5960,5960,5960,0
|
|
20240808,203700,15538755160,5960,5960,5960,5960,0
|
|
20240808,203600,15538755160,5960,5960,5960,5960,0
|
|
20240808,203500,15538755160,5960,5960,5960,5960,0
|
|
20240808,203400,15538755160,5960,5960,5960,5960,0
|
|
20240808,203300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,203200,15538755160,5960,5960,5960,5960,0
|
|
20240808,203100,15538755160,5960,5960,5960,5960,0
|
|
20240808,203000,15538755160,5960,5960,5960,5960,0
|
|
20240808,202900,15538755160,5960,5960,5960,5960,0
|
|
20240808,202800,15538755160,5960,5960,5960,5960,0
|
|
20240808,202700,15538755160,5960,5960,5960,5960,0
|
|
20240808,202600,15538755160,5960,5960,5960,5960,0
|
|
20240808,202500,15538755160,5960,5960,5960,5960,0
|
|
20240808,202400,15538755160,5960,5960,5960,5960,0
|
|
20240808,202300,15538755160,5960,5960,5960,5960,0
|
|
20240808,202200,15538755160,5960,5960,5960,5960,0
|
|
20240808,202100,15538755160,5960,5960,5960,5960,0
|
|
20240808,202000,15538755160,5960,5960,5960,5960,0
|
|
20240808,201900,15538755160,5960,5960,5960,5960,0
|
|
20240808,201800,15538755160,5960,5960,5960,5960,0
|
|
20240808,201700,15538755160,5960,5960,5960,5960,0
|
|
20240808,201600,15538755160,5960,5960,5960,5960,0
|
|
20240808,201500,15538755160,5960,5960,5960,5960,0
|
|
20240808,201400,15538755160,5960,5960,5960,5960,0
|
|
20240808,201300,15538755160,5960,5960,5960,5960,0
|
|
20240808,201200,15538755160,5960,5960,5960,5960,0
|
|
20240808,201100,15538755160,5960,5960,5960,5960,0
|
|
20240808,201000,15538755160,5960,5960,5960,5960,0
|
|
20240808,200900,15538755160,5960,5960,5960,5960,0
|
|
20240808,200800,15538755160,5960,5960,5960,5960,0
|
|
20240808,200700,15538755160,5960,5960,5960,5960,0
|
|
20240808,200600,15538755160,5960,5960,5960,5960,0
|
|
20240808,200500,15538755160,5960,5960,5960,5960,0
|
|
20240808,200400,15538755160,5960,5960,5960,5960,0
|
|
20240808,200300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,200200,15538755160,5960,5960,5960,5960,0
|
|
20240808,200100,15538755160,5960,5960,5960,5960,0
|
|
20240808,200000,15538755160,5960,5960,5960,5960,0
|
|
20240808,195900,15538755160,5960,5960,5960,5960,0
|
|
20240808,195800,15538755160,5960,5960,5960,5960,0
|
|
20240808,195700,15538755160,5960,5960,5960,5960,0
|
|
20240808,195600,15538755160,5960,5960,5960,5960,0
|
|
20240808,195500,15538755160,5960,5960,5960,5960,0
|
|
20240808,195400,15538755160,5960,5960,5960,5960,0
|
|
20240808,195300,15538755160,5960,5960,5960,5960,0
|
|
20240808,195200,15538755160,5960,5960,5960,5960,0
|
|
20240808,195100,15538755160,5960,5960,5960,5960,0
|
|
20240808,195000,15538755160,5960,5960,5960,5960,0
|
|
20240808,194900,15538755160,5960,5960,5960,5960,0
|
|
20240808,194800,15538755160,5960,5960,5960,5960,0
|
|
20240808,194700,15538755160,5960,5960,5960,5960,0
|
|
20240808,194600,15538755160,5960,5960,5960,5960,0
|
|
20240808,194500,15538755160,5960,5960,5960,5960,0
|
|
20240808,194400,15538755160,5960,5960,5960,5960,0
|
|
20240808,194300,15538755160,5960,5960,5960,5960,0
|
|
20240808,194200,15538755160,5960,5960,5960,5960,0
|
|
20240808,194100,15538755160,5960,5960,5960,5960,0
|
|
20240808,194000,15538755160,5960,5960,5960,5960,0
|
|
20240808,193900,15538755160,5960,5960,5960,5960,0
|
|
20240808,193800,15538755160,5960,5960,5960,5960,0
|
|
20240808,193700,15538755160,5960,5960,5960,5960,0
|
|
20240808,193600,15538755160,5960,5960,5960,5960,0
|
|
20240808,193500,15538755160,5960,5960,5960,5960,0
|
|
20240808,193400,15538755160,5960,5960,5960,5960,0
|
|
20240808,193300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,193200,15538755160,5960,5960,5960,5960,0
|
|
20240808,193100,15538755160,5960,5960,5960,5960,0
|
|
20240808,193000,15538755160,5960,5960,5960,5960,0
|
|
20240808,192900,15538755160,5960,5960,5960,5960,0
|
|
20240808,192800,15538755160,5960,5960,5960,5960,0
|
|
20240808,192700,15538755160,5960,5960,5960,5960,0
|
|
20240808,192600,15538755160,5960,5960,5960,5960,0
|
|
20240808,192500,15538755160,5960,5960,5960,5960,0
|
|
20240808,192400,15538755160,5960,5960,5960,5960,0
|
|
20240808,192300,15538755160,5960,5960,5960,5960,0
|
|
20240808,192200,15538755160,5960,5960,5960,5960,0
|
|
20240808,192100,15538755160,5960,5960,5960,5960,0
|
|
20240808,192000,15538755160,5960,5960,5960,5960,0
|
|
20240808,191900,15538755160,5960,5960,5960,5960,0
|
|
20240808,191800,15538755160,5960,5960,5960,5960,0
|
|
20240808,191700,15538755160,5960,5960,5960,5960,0
|
|
20240808,191600,15538755160,5960,5960,5960,5960,0
|
|
20240808,191500,15538755160,5960,5960,5960,5960,0
|
|
20240808,191400,15538755160,5960,5960,5960,5960,0
|
|
20240808,191300,15538755160,5960,5960,5960,5960,0
|
|
20240808,191200,15538755160,5960,5960,5960,5960,0
|
|
20240808,191100,15538755160,5960,5960,5960,5960,0
|
|
20240808,191000,15538755160,5960,5960,5960,5960,0
|
|
20240808,190900,15538755160,5960,5960,5960,5960,0
|
|
20240808,190800,15538755160,5960,5960,5960,5960,0
|
|
20240808,190700,15538755160,5960,5960,5960,5960,0
|
|
20240808,190600,15538755160,5960,5960,5960,5960,0
|
|
20240808,190500,15538755160,5960,5960,5960,5960,0
|
|
20240808,190400,15538755160,5960,5960,5960,5960,0
|
|
20240808,190300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,190200,15538755160,5960,5960,5960,5960,0
|
|
20240808,190100,15538755160,5960,5960,5960,5960,0
|
|
20240808,190000,15538755160,5960,5960,5960,5960,0
|
|
20240808,185900,15538755160,5960,5960,5960,5960,0
|
|
20240808,185800,15538755160,5960,5960,5960,5960,0
|
|
20240808,185700,15538755160,5960,5960,5960,5960,0
|
|
20240808,185600,15538755160,5960,5960,5960,5960,0
|
|
20240808,185500,15538755160,5960,5960,5960,5960,0
|
|
20240808,185400,15538755160,5960,5960,5960,5960,0
|
|
20240808,185300,15538755160,5960,5960,5960,5960,0
|
|
20240808,185200,15538755160,5960,5960,5960,5960,0
|
|
20240808,185100,15538755160,5960,5960,5960,5960,0
|
|
20240808,185000,15538755160,5960,5960,5960,5960,0
|
|
20240808,184900,15538755160,5960,5960,5960,5960,0
|
|
20240808,184800,15538755160,5960,5960,5960,5960,0
|
|
20240808,184700,15538755160,5960,5960,5960,5960,0
|
|
20240808,184600,15538755160,5960,5960,5960,5960,0
|
|
20240808,184500,15538755160,5960,5960,5960,5960,0
|
|
20240808,184400,15538755160,5960,5960,5960,5960,0
|
|
20240808,184300,15538755160,5960,5960,5960,5960,0
|
|
20240808,184200,15538755160,5960,5960,5960,5960,0
|
|
20240808,184100,15538755160,5960,5960,5960,5960,0
|
|
20240808,184000,15538755160,5960,5960,5960,5960,0
|
|
20240808,183900,15538755160,5960,5960,5960,5960,0
|
|
20240808,183800,15538755160,5960,5960,5960,5960,0
|
|
20240808,183700,15538755160,5960,5960,5960,5960,0
|
|
20240808,183600,15538755160,5960,5960,5960,5960,0
|
|
20240808,183500,15538755160,5960,5960,5960,5960,0
|
|
20240808,183400,15538755160,5960,5960,5960,5960,0
|
|
20240808,183300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,183200,15538755160,5960,5960,5960,5960,0
|
|
20240808,183100,15538755160,5960,5960,5960,5960,0
|
|
20240808,183000,15538755160,5960,5960,5960,5960,0
|
|
20240808,182900,15538755160,5960,5960,5960,5960,0
|
|
20240808,182800,15538755160,5960,5960,5960,5960,0
|
|
20240808,182700,15538755160,5960,5960,5960,5960,0
|
|
20240808,182600,15538755160,5960,5960,5960,5960,0
|
|
20240808,182500,15538755160,5960,5960,5960,5960,0
|
|
20240808,182400,15538755160,5960,5960,5960,5960,0
|
|
20240808,182300,15538755160,5960,5960,5960,5960,0
|
|
20240808,182200,15538755160,5960,5960,5960,5960,0
|
|
20240808,182100,15538755160,5960,5960,5960,5960,0
|
|
20240808,182000,15538755160,5960,5960,5960,5960,0
|
|
20240808,181900,15538755160,5960,5960,5960,5960,0
|
|
20240808,181800,15538755160,5960,5960,5960,5960,0
|
|
20240808,181700,15538755160,5960,5960,5960,5960,0
|
|
20240808,181600,15538755160,5960,5960,5960,5960,0
|
|
20240808,181500,15538755160,5960,5960,5960,5960,0
|
|
20240808,181400,15538755160,5960,5960,5960,5960,0
|
|
20240808,181300,15538755160,5960,5960,5960,5960,0
|
|
20240808,181200,15538755160,5960,5960,5960,5960,0
|
|
20240808,181100,15538755160,5960,5960,5960,5960,0
|
|
20240808,181000,15538755160,5960,5960,5960,5960,0
|
|
20240808,180900,15538755160,5960,5960,5960,5960,0
|
|
20240808,180800,15538755160,5960,5960,5960,5960,0
|
|
20240808,180700,15538755160,5960,5960,5960,5960,0
|
|
20240808,180600,15538755160,5960,5960,5960,5960,0
|
|
20240808,180500,15538755160,5960,5960,5960,5960,0
|
|
20240808,180400,15538755160,5960,5960,5960,5960,0
|
|
20240808,180300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,180200,15538755160,5960,5960,5960,5960,0
|
|
20240808,180100,15538755160,5960,5960,5960,5960,0
|
|
20240808,180000,15538755160,5960,5960,5960,5960,0
|
|
20240808,175900,15538755160,5960,5960,5960,5960,0
|
|
20240808,175800,15538755160,5960,5960,5960,5960,0
|
|
20240808,175700,15538755160,5960,5960,5960,5960,0
|
|
20240808,175600,15538755160,5960,5960,5960,5960,0
|
|
20240808,175500,15538755160,5960,5960,5960,5960,0
|
|
20240808,175400,15538755160,5960,5960,5960,5960,0
|
|
20240808,175300,15538755160,5960,5960,5960,5960,0
|
|
20240808,175200,15538755160,5960,5960,5960,5960,0
|
|
20240808,175100,15538755160,5960,5960,5960,5960,0
|
|
20240808,175000,15538755160,5960,5960,5960,5960,0
|
|
20240808,174900,15538755160,5960,5960,5960,5960,0
|
|
20240808,174800,15538755160,5960,5960,5960,5960,0
|
|
20240808,174700,15538755160,5960,5960,5960,5960,0
|
|
20240808,174600,15538755160,5960,5960,5960,5960,0
|
|
20240808,174500,15538755160,5960,5960,5960,5960,0
|
|
20240808,174400,15538755160,5960,5960,5960,5960,0
|
|
20240808,174300,15538755160,5960,5960,5960,5960,0
|
|
20240808,174200,15538755160,5960,5960,5960,5960,0
|
|
20240808,174100,15538755160,5960,5960,5960,5960,0
|
|
20240808,174000,15538755160,5960,5960,5960,5960,0
|
|
20240808,173900,15538755160,5960,5960,5960,5960,0
|
|
20240808,173800,15538755160,5960,5960,5960,5960,0
|
|
20240808,173700,15538755160,5960,5960,5960,5960,0
|
|
20240808,173600,15538755160,5960,5960,5960,5960,0
|
|
20240808,173500,15538755160,5960,5960,5960,5960,0
|
|
20240808,173400,15538755160,5960,5960,5960,5960,0
|
|
20240808,173300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,173200,15538755160,5960,5960,5960,5960,0
|
|
20240808,173100,15538755160,5960,5960,5960,5960,0
|
|
20240808,173000,15538755160,5960,5960,5960,5960,0
|
|
20240808,172900,15538755160,5960,5960,5960,5960,0
|
|
20240808,172800,15538755160,5960,5960,5960,5960,0
|
|
20240808,172700,15538755160,5960,5960,5960,5960,0
|
|
20240808,172600,15538755160,5960,5960,5960,5960,0
|
|
20240808,172500,15538755160,5960,5960,5960,5960,0
|
|
20240808,172400,15538755160,5960,5960,5960,5960,0
|
|
20240808,172300,15538755160,5960,5960,5960,5960,0
|
|
20240808,172200,15538755160,5960,5960,5960,5960,0
|
|
20240808,172100,15538755160,5960,5960,5960,5960,0
|
|
20240808,172000,15538755160,5960,5960,5960,5960,0
|
|
20240808,171900,15538755160,5960,5960,5960,5960,0
|
|
20240808,171800,15538755160,5960,5960,5960,5960,0
|
|
20240808,171700,15538755160,5960,5960,5960,5960,0
|
|
20240808,171600,15538755160,5960,5960,5960,5960,0
|
|
20240808,171500,15538755160,5960,5960,5960,5960,0
|
|
20240808,171400,15538755160,5960,5960,5960,5960,0
|
|
20240808,171300,15538755160,5960,5960,5960,5960,0
|
|
20240808,171200,15538755160,5960,5960,5960,5960,0
|
|
20240808,171100,15538755160,5960,5960,5960,5960,0
|
|
20240808,171000,15538755160,5960,5960,5960,5960,0
|
|
20240808,170900,15538755160,5960,5960,5960,5960,0
|
|
20240808,170800,15538755160,5960,5960,5960,5960,0
|
|
20240808,170700,15538755160,5960,5960,5960,5960,0
|
|
20240808,170600,15538755160,5960,5960,5960,5960,0
|
|
20240808,170500,15538755160,5960,5960,5960,5960,0
|
|
20240808,170400,15538755160,5960,5960,5960,5960,0
|
|
20240808,170300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,170200,15538755160,5960,5960,5960,5960,0
|
|
20240808,170100,15538755160,5960,5960,5960,5960,0
|
|
20240808,170000,15538755160,5960,5960,5960,5960,0
|
|
20240808,165900,15538755160,5960,5960,5960,5960,0
|
|
20240808,165800,15538755160,5960,5960,5960,5960,0
|
|
20240808,165700,15538755160,5960,5960,5960,5960,0
|
|
20240808,165600,15538755160,5960,5960,5960,5960,0
|
|
20240808,165500,15538755160,5960,5960,5960,5960,0
|
|
20240808,165400,15538755160,5960,5960,5960,5960,0
|
|
20240808,165300,15538755160,5960,5960,5960,5960,0
|
|
20240808,165200,15538755160,5960,5960,5960,5960,0
|
|
20240808,165100,15538755160,5960,5960,5960,5960,0
|
|
20240808,165000,15538755160,5960,5960,5960,5960,0
|
|
20240808,164900,15538755160,5960,5960,5960,5960,0
|
|
20240808,164800,15538755160,5960,5960,5960,5960,0
|
|
20240808,164700,15538755160,5960,5960,5960,5960,0
|
|
20240808,164600,15538755160,5960,5960,5960,5960,0
|
|
20240808,164500,15538755160,5960,5960,5960,5960,0
|
|
20240808,164400,15538755160,5960,5960,5960,5960,0
|
|
20240808,164300,15538755160,5960,5960,5960,5960,0
|
|
20240808,164200,15538755160,5960,5960,5960,5960,0
|
|
20240808,164100,15538755160,5960,5960,5960,5960,0
|
|
20240808,164000,15538755160,5960,5960,5960,5960,0
|
|
20240808,163900,15538755160,5960,5960,5960,5960,0
|
|
20240808,163800,15538755160,5960,5960,5960,5960,0
|
|
20240808,163700,15538755160,5960,5960,5960,5960,0
|
|
20240808,163600,15538755160,5960,5960,5960,5960,0
|
|
20240808,163500,15538755160,5960,5960,5960,5960,0
|
|
20240808,163400,15538755160,5960,5960,5960,5960,0
|
|
20240808,163300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,163200,15538755160,5960,5960,5960,5960,0
|
|
20240808,163100,15538755160,5960,5960,5960,5960,0
|
|
20240808,163000,15538755160,5960,5960,5960,5960,0
|
|
20240808,162900,15538755160,5960,5960,5960,5960,0
|
|
20240808,162800,15538755160,5960,5960,5960,5960,0
|
|
20240808,162700,15538755160,5960,5960,5960,5960,0
|
|
20240808,162600,15538755160,5960,5960,5960,5960,0
|
|
20240808,162500,15538755160,5960,5960,5960,5960,0
|
|
20240808,162400,15538755160,5960,5960,5960,5960,0
|
|
20240808,162300,15538755160,5960,5960,5960,5960,0
|
|
20240808,162200,15538755160,5960,5960,5960,5960,0
|
|
20240808,162100,15538755160,5960,5960,5960,5960,0
|
|
20240808,162000,15538755160,5960,5960,5960,5960,0
|
|
20240808,161900,15538755160,5960,5960,5960,5960,0
|
|
20240808,161800,15538755160,5960,5960,5960,5960,0
|
|
20240808,161700,15538755160,5960,5960,5960,5960,0
|
|
20240808,161600,15538755160,5960,5960,5960,5960,0
|
|
20240808,161500,15538755160,5960,5960,5960,5960,0
|
|
20240808,161400,15538755160,5960,5960,5960,5960,0
|
|
20240808,161300,15538755160,5960,5960,5960,5960,0
|
|
20240808,161200,15538755160,5960,5960,5960,5960,0
|
|
20240808,161100,15538755160,5960,5960,5960,5960,0
|
|
20240808,161000,15538755160,5960,5960,5960,5960,0
|
|
20240808,160900,15538755160,5960,5960,5960,5960,0
|
|
20240808,160800,15538755160,5960,5960,5960,5960,0
|
|
20240808,160700,15538755160,5960,5960,5960,5960,0
|
|
20240808,160600,15538755160,5960,5960,5960,5960,0
|
|
20240808,160500,15538755160,5960,5960,5960,5960,0
|
|
20240808,160400,15538755160,5960,5960,5960,5960,0
|
|
20240808,160300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,160200,15538755160,5960,5960,5960,5960,0
|
|
20240808,160100,15538755160,5960,5960,5960,5960,0
|
|
20240808,160000,15538755160,5960,5960,5960,5960,0
|
|
20240808,155900,15538755160,5960,5960,5960,5960,0
|
|
20240808,155800,15538755160,5960,5960,5960,5960,0
|
|
20240808,155700,15538755160,5960,5960,5960,5960,0
|
|
20240808,155600,15538755160,5960,5960,5960,5960,0
|
|
20240808,155500,15538755160,5960,5960,5960,5960,0
|
|
20240808,155400,15538755160,5960,5960,5960,5960,0
|
|
20240808,155300,15538755160,5960,5960,5960,5960,0
|
|
20240808,155200,15538755160,5960,5960,5960,5960,0
|
|
20240808,155100,15538755160,5960,5960,5960,5960,0
|
|
20240808,155000,15538755160,5960,5960,5960,5960,0
|
|
20240808,154900,15538755160,5960,5960,5960,5960,0
|
|
20240808,154800,15538755160,5960,5960,5960,5960,0
|
|
20240808,154700,15538755160,5960,5960,5960,5960,0
|
|
20240808,154600,15538755160,5960,5960,5960,5960,0
|
|
20240808,154500,15538755160,5960,5960,5960,5960,0
|
|
20240808,154400,15538755160,5960,5960,5960,5960,0
|
|
20240808,154300,15538755160,5960,5960,5960,5960,0
|
|
20240808,154200,15538755160,5960,5960,5960,5960,0
|
|
20240808,154100,15538755160,5960,5960,5960,5960,0
|
|
20240808,154000,15538755160,5960,5960,5960,5960,0
|
|
20240808,153900,15538755160,5960,5960,5960,5960,0
|
|
20240808,153800,15538755160,5960,5960,5960,5960,0
|
|
20240808,153700,15538755160,5960,5960,5960,5960,0
|
|
20240808,153600,15538755160,5960,5960,5960,5960,0
|
|
20240808,153500,15538755160,5960,5960,5960,5960,0
|
|
20240808,153400,15538755160,5960,5960,5960,5960,0
|
|
20240808,153300,15538755160,5960,5960,5960,5960,58137
|
|
20240808,153200,15538755160,5960,5960,5960,5960,0
|
|
20240808,153100,15538755160,5960,5960,5960,5960,0
|
|
20240808,153000,15538755160,5960,5960,5960,5960,58137
|
|
20240808,152900,15192258640,5870,5870,5870,5870,0
|
|
20240808,152800,15192258640,5870,5870,5870,5870,0
|
|
20240808,152700,15192258640,5870,5870,5870,5870,0
|
|
20240808,152600,15192258640,5870,5870,5870,5870,0
|
|
20240808,152500,15192258640,5870,5870,5870,5870,0
|
|
20240808,152400,15192258640,5870,5870,5870,5870,0
|
|
20240808,152300,15192258640,5870,5870,5870,5870,0
|
|
20240808,152200,15192258640,5870,5870,5870,5870,0
|
|
20240808,152100,15192258640,5870,5870,5870,5870,0
|
|
20240808,152000,15192258640,5870,5870,5870,5870,0
|
|
20240808,151900,15192258640,5870,5840,5870,5830,6739
|
|
20240808,151800,15152803310,5840,5830,5850,5820,3510
|
|
20240808,151700,15132309480,5830,5830,5840,5820,4399
|
|
20240808,151600,15106671640,5830,5840,5840,5830,3170
|
|
20240808,151500,15088173750,5830,5850,5850,5830,2265
|
|
20240808,151400,15074955530,5840,5840,5850,5830,5910
|
|
20240808,151300,15040431590,5830,5840,5840,5820,5601
|
|
20240808,151200,15007755730,5840,5850,5860,5820,12292
|
|
20240808,151100,14936069730,5850,5830,5850,5820,3406
|
|
20240808,151000,14916175270,5820,5830,5850,5820,9706
|
|
20240808,150900,14859548070,5840,5850,5860,5840,2930
|
|
20240808,150800,14842417810,5850,5830,5870,5830,7090
|
|
20240808,150700,14800948340,5830,5890,5890,5830,4232
|
|
20240808,150600,14776160180,5880,5860,5890,5860,13819
|
|
20240808,150500,14694944160,5860,5800,5870,5790,19641
|
|
20240808,150400,14580623590,5800,5810,5820,5800,3902
|
|
20240808,150300,14557960730,5820,5790,5820,5780,4841
|
|
20240808,150200,14529864030,5790,5770,5790,5750,8689
|
|
20240808,150100,14479657980,5770,5730,5790,5730,8873
|
|
20240808,150000,14428584410,5750,5720,5750,5720,2824
|
|
20240808,145900,14412398650,5720,5740,5750,5720,2503
|
|
20240808,145800,14398063630,5740,5760,5760,5740,3014
|
|
20240808,145700,14380735830,5760,5780,5780,5750,1835
|
|
20240808,145600,14370162970,5770,5760,5800,5750,3292
|
|
20240808,145500,14351127520,5760,5780,5780,5750,3188
|
|
20240808,145400,14332754320,5770,5770,5780,5760,2195
|
|
20240808,145300,14320084420,5760,5750,5770,5750,1227
|
|
20240808,145200,14313021520,5750,5760,5770,5750,2388
|
|
20240808,145100,14299272390,5770,5780,5790,5760,3335
|
|
20240808,145000,14280015240,5780,5780,5810,5770,2160
|
|
20240808,144900,14267517080,5780,5810,5810,5760,2101
|
|
20240808,144800,14255351110,5810,5810,5820,5780,2507
|
|
20240808,144700,14240801860,5810,5840,5860,5800,7948
|
|
20240808,144600,14194417060,5840,5760,5850,5750,15437
|
|
20240808,144500,14104731900,5750,5750,5780,5750,815
|
|
20240808,144400,14100039070,5760,5770,5780,5730,715
|
|
20240808,144300,14095920170,5770,5730,5770,5730,2087
|
|
20240808,144200,14083914440,5730,5750,5750,5720,7878
|
|
20240808,144100,14038725700,5750,5770,5770,5750,3755
|
|
20240808,144000,14017074920,5770,5760,5800,5760,2106
|
|
20240808,143900,14004890650,5760,5770,5780,5750,1426
|
|
20240808,143800,13996667030,5770,5780,5780,5760,802
|
|
20240808,143700,13992040010,5770,5800,5800,5760,2187
|
|
20240808,143600,13979393660,5780,5770,5800,5760,3986
|
|
20240808,143500,13956345020,5760,5780,5780,5760,633
|
|
20240808,143400,13952695060,5750,5770,5780,5750,1326
|
|
20240808,143300,13945042080,5760,5760,5770,5750,1305
|
|
20240808,143200,13937525630,5730,5730,5760,5730,2788
|
|
20240808,143100,13921529990,5740,5730,5740,5710,3852
|
|
20240808,143000,13899489090,5710,5710,5740,5700,3070
|
|
20240808,142900,13881956540,5720,5760,5760,5710,3974
|
|
20240808,142800,13859222650,5760,5770,5770,5730,2239
|
|
20240808,142700,13846364500,5770,5770,5770,5760,330
|
|
20240808,142600,13844460590,5770,5760,5780,5760,1297
|
|
20240808,142500,13836975540,5780,5800,5800,5700,7271
|
|
20240808,142400,13795153570,5810,5820,5830,5810,1430
|
|
20240808,142300,13786835950,5800,5830,5830,5800,4525
|
|
20240808,142200,13760525050,5810,5800,5820,5800,7538
|
|
20240808,142100,13716727890,5800,5800,5810,5780,2370
|
|
20240808,142000,13702984900,5810,5800,5810,5800,1375
|
|
20240808,141900,13695005050,5800,5810,5810,5800,1686
|
|
20240808,141800,13685219120,5810,5790,5820,5790,3290
|
|
20240808,141700,13666107090,5790,5770,5790,5770,2734
|
|
20240808,141600,13650305010,5770,5770,5770,5750,1032
|
|
20240808,141500,13644354680,5760,5760,5770,5740,1160
|
|
20240808,141400,13637677450,5770,5770,5780,5750,2812
|
|
20240808,141300,13621475930,5770,5800,5800,5760,3905
|
|
20240808,141200,13598902560,5800,5770,5800,5770,3280
|
|
20240808,141100,13579918190,5770,5760,5770,5750,4276
|
|
20240808,141000,13555270980,5760,5740,5770,5740,4601
|
|
20240808,140900,13528803600,5750,5740,5750,5740,793
|
|
20240808,140800,13524246160,5740,5740,5750,5740,680
|
|
20240808,140700,13520342800,5740,5730,5740,5730,828
|
|
20240808,140600,13515596200,5730,5720,5740,5710,2197
|
|
20240808,140500,13503033500,5700,5760,5760,5700,2284
|
|
20240808,140400,13489934760,5750,5760,5760,5750,1130
|
|
20240808,140300,13483435270,5750,5720,5760,5720,1706
|
|
20240808,140200,13473639640,5720,5750,5750,5700,9066
|
|
20240808,140100,13421764600,5760,5840,5840,5760,7909
|
|
20240808,140000,13376041890,5840,5820,5850,5820,7438
|
|
20240808,135900,13332588150,5790,5790,5840,5780,6510
|
|
20240808,135800,13294750590,5790,5790,5820,5780,9702
|
|
20240808,135700,13238511900,5790,5780,5810,5770,7236
|
|
20240808,135600,13196593630,5780,5760,5790,5750,7286
|
|
20240808,135500,13154532330,5760,5770,5770,5750,1053
|
|
20240808,135400,13148472100,5760,5770,5780,5750,5232
|
|
20240808,135300,13118295430,5770,5740,5780,5730,13482
|
|
20240808,135200,13040661220,5740,5730,5740,5730,2191
|
|
20240808,135100,13028087100,5730,5730,5740,5730,827
|
|
20240808,135000,13023346240,5730,5710,5730,5710,1128
|
|
20240808,134900,13016899210,5710,5690,5710,5690,2038
|
|
20240808,134800,13005284270,5690,5690,5710,5680,1485
|
|
20240808,134700,12996831480,5710,5710,5710,5710,57
|
|
20240808,134600,12996506010,5700,5700,5710,5690,1699
|
|
20240808,134500,12986822620,5700,5720,5720,5700,867
|
|
20240808,134400,12981874120,5720,5750,5760,5700,1961
|
|
20240808,134300,12970637120,5740,5710,5760,5690,7430
|
|
20240808,134200,12928052070,5710,5670,5710,5670,2842
|
|
20240808,134100,12911881270,5670,5670,5670,5660,1959
|
|
20240808,134000,12900791330,5680,5670,5680,5640,1347
|
|
20240808,133900,12893164530,5660,5640,5660,5640,2209
|
|
20240808,133800,12880668680,5650,5660,5670,5650,3105
|
|
20240808,133700,12863095440,5660,5680,5680,5660,1440
|
|
20240808,133600,12854942250,5660,5690,5690,5650,1634
|
|
20240808,133500,12845680610,5690,5680,5690,5680,152
|
|
20240808,133400,12844817000,5680,5700,5700,5680,468
|
|
20240808,133300,12842154840,5700,5660,5700,5650,1812
|
|
20240808,133200,12831893380,5670,5680,5680,5660,2099
|
|
20240808,133100,12819989270,5680,5720,5720,5680,818
|
|
20240808,133000,12815330270,5700,5710,5730,5690,2131
|
|
20240808,132900,12803179760,5720,5680,5730,5680,886
|
|
20240808,132800,12798121650,5680,5680,5700,5680,1549
|
|
20240808,132700,12789314240,5700,5710,5720,5700,2630
|
|
20240808,132600,12774310030,5720,5720,5730,5710,881
|
|
20240808,132500,12769270810,5720,5670,5750,5670,3340
|
|
20240808,132400,12750191330,5690,5720,5720,5690,1005
|
|
20240808,132300,12744457480,5710,5750,5750,5700,6277
|
|
20240808,132200,12708530600,5730,5710,5760,5710,3242
|
|
20240808,132100,12689900680,5730,5690,5760,5690,10859
|
|
20240808,132000,12627693090,5690,5670,5690,5660,1197
|
|
20240808,131900,12620906320,5670,5690,5690,5670,862
|
|
20240808,131800,12616011210,5680,5670,5680,5650,3856
|
|
20240808,131700,12594172770,5670,5620,5700,5620,3390
|
|
20240808,131600,12574920860,5630,5620,5640,5620,671
|
|
20240808,131500,12571141530,5630,5630,5640,5620,565
|
|
20240808,131400,12567960140,5630,5640,5660,5620,1264
|
|
20240808,131300,12560836670,5630,5640,5670,5620,3191
|
|
20240808,131200,12542830460,5640,5630,5640,5630,1486
|
|
20240808,131100,12534456920,5630,5580,5630,5580,1057
|
|
20240808,131000,12528539890,5580,5570,5590,5550,531
|
|
20240808,130900,12525583520,5550,5570,5570,5540,1638
|
|
20240808,130800,12516477630,5560,5590,5590,5560,1759
|
|
20240808,130700,12506677530,5580,5580,5590,5570,3804
|
|
20240808,130600,12485455990,5580,5600,5600,5530,5138
|
|
20240808,130500,12456874570,5580,5620,5630,5570,7287
|
|
20240808,130400,12416105930,5610,5640,5640,5610,1705
|
|
20240808,130300,12406514450,5640,5640,5650,5640,1634
|
|
20240808,130200,12397294560,5630,5700,5700,5630,8321
|
|
20240808,130100,12350178580,5690,5730,5730,5690,1294
|
|
20240808,130000,12342794190,5730,5700,5730,5690,3302
|
|
20240808,125900,12323914730,5670,5710,5710,5670,1589
|
|
20240808,125800,12314879480,5690,5710,5710,5670,1888
|
|
20240808,125700,12304125510,5710,5700,5730,5700,699
|
|
20240808,125600,12300139150,5730,5700,5730,5700,1307
|
|
20240808,125500,12292665450,5680,5730,5740,5680,3849
|
|
20240808,125400,12270620350,5730,5730,5750,5720,5406
|
|
20240808,125300,12239595320,5720,5700,5740,5700,15428
|
|
20240808,125200,12151333870,5680,5670,5690,5670,2272
|
|
20240808,125100,12138410250,5690,5690,5690,5680,359
|
|
20240808,125000,12136369570,5690,5660,5690,5660,1942
|
|
20240808,124900,12125338060,5680,5690,5690,5660,2594
|
|
20240808,124800,12110600260,5690,5680,5690,5680,3242
|
|
20240808,124700,12092159350,5690,5660,5690,5650,5682
|
|
20240808,124600,12059890050,5660,5660,5660,5630,2115
|
|
20240808,124500,12047929770,5650,5650,5660,5650,622
|
|
20240808,124400,12044414630,5660,5640,5660,5640,3144
|
|
20240808,124300,12026675600,5640,5660,5660,5640,243
|
|
20240808,124200,12025304980,5660,5660,5660,5620,2096
|
|
20240808,124100,12013497380,5640,5660,5660,5640,1842
|
|
20240808,124000,12003087010,5660,5660,5670,5650,998
|
|
20240808,123900,11997441120,5660,5660,5660,5660,2054
|
|
20240808,123800,11985815480,5650,5650,5650,5630,2344
|
|
20240808,123700,11972583020,5650,5650,5650,5640,347
|
|
20240808,123600,11970622870,5650,5620,5650,5620,3687
|
|
20240808,123500,11949821760,5620,5620,5630,5610,1465
|
|
20240808,123400,11941589820,5610,5620,5620,5610,1753
|
|
20240808,123300,11931749960,5630,5630,5630,5610,4958
|
|
20240808,123200,11903885010,5640,5630,5640,5630,801
|
|
20240808,123100,11899375170,5650,5630,5650,5620,1034
|
|
20240808,123000,11893563190,5640,5640,5650,5620,1816
|
|
20240808,122900,11883334460,5640,5630,5640,5610,550
|
|
20240808,122800,11880241710,5630,5640,5650,5620,816
|
|
20240808,122700,11875651630,5630,5660,5660,5630,2601
|
|
20240808,122600,11860956590,5660,5660,5660,5640,2519
|
|
20240808,122500,11846708770,5660,5630,5670,5630,4327
|
|
20240808,122400,11822237450,5630,5600,5660,5600,9722
|
|
20240808,122300,11767530510,5600,5610,5610,5600,1321
|
|
20240808,122200,11760127390,5610,5600,5620,5600,3600
|
|
20240808,122100,11739950760,5580,5590,5600,5580,1516
|
|
20240808,122000,11731489600,5600,5600,5600,5580,2204
|
|
20240808,121900,11719158300,5590,5590,5610,5580,451
|
|
20240808,121800,11716635290,5600,5620,5620,5570,699
|
|
20240808,121700,11712726150,5570,5550,5640,5550,16106
|
|
20240808,121600,11622695020,5560,5550,5560,5550,338
|
|
20240808,121500,11620817860,5560,5550,5560,5550,470
|
|
20240808,121400,11618208010,5550,5550,5550,5540,501
|
|
20240808,121300,11615427560,5550,5550,5560,5540,344
|
|
20240808,121200,11613519300,5550,5550,5550,5540,642
|
|
20240808,121100,11609957200,5550,5550,5550,5530,1170
|
|
20240808,121000,11603468170,5540,5550,5550,5530,822
|
|
20240808,120900,11598916250,5530,5540,5550,5530,1576
|
|
20240808,120800,11590187000,5540,5550,5550,5530,476
|
|
20240808,120700,11587549590,5560,5540,5560,5540,976
|
|
20240808,120600,11582133250,5540,5540,5550,5530,1806
|
|
20240808,120500,11572120550,5550,5530,5560,5530,1937
|
|
20240808,120400,11561369470,5550,5550,5550,5530,2540
|
|
20240808,120300,11547293660,5550,5540,5560,5520,4654
|
|
20240808,120200,11521530500,5540,5500,5550,5500,5696
|
|
20240808,120100,11490071620,5510,5490,5510,5470,9710
|
|
20240808,120000,11436689560,5490,5490,5490,5470,62
|
|
20240808,115900,11436349920,5470,5490,5490,5460,472
|
|
20240808,115800,11433764400,5490,5490,5500,5460,5083
|
|
20240808,115700,11405968550,5490,5480,5490,5460,1295
|
|
20240808,115600,11398884160,5490,5490,5490,5480,360
|
|
20240808,115500,11396908270,5490,5490,5490,5470,1450
|
|
20240808,115400,11388963510,5490,5500,5500,5490,363
|
|
20240808,115300,11386969680,5510,5500,5510,5490,473
|
|
20240808,115200,11384368380,5510,5480,5510,5470,4154
|
|
20240808,115100,11361550060,5490,5480,5500,5480,1096
|
|
20240808,115000,11355539010,5480,5510,5510,5480,801
|
|
20240808,114900,11351137870,5510,5480,5510,5480,2410
|
|
20240808,114800,11337882850,5500,5500,5500,5490,995
|
|
20240808,114700,11332415720,5510,5480,5510,5470,4851
|
|
20240808,114600,11305768630,5470,5470,5480,5470,670
|
|
20240808,114500,11302100180,5480,5440,5480,5440,1312
|
|
20240808,114400,11294928010,5450,5440,5450,5440,342
|
|
20240808,114300,11293066000,5440,5410,5440,5390,5297
|
|
20240808,114200,11264462970,5430,5430,5440,5410,858
|
|
20240808,114100,11259812500,5420,5430,5440,5410,2215
|
|
20240808,114000,11247813790,5430,5440,5440,5420,1358
|
|
20240808,113900,11240444010,5430,5440,5440,5430,784
|
|
20240808,113800,11236185620,5440,5440,5450,5430,2070
|
|
20240808,113700,11224920470,5440,5460,5460,5440,2006
|
|
20240808,113600,11213998010,5460,5480,5480,5450,2418
|
|
20240808,113500,11200800970,5480,5460,5480,5460,1606
|
|
20240808,113400,11192024880,5480,5450,5490,5450,1183
|
|
20240808,113300,11185552320,5450,5450,5450,5440,565
|
|
20240808,113200,11182474380,5440,5420,5460,5410,126
|
|
20240808,113100,11181789950,5450,5410,5450,5400,4886
|
|
20240808,113000,11155263650,5400,5410,5420,5390,1867
|
|
20240808,112900,11145196780,5390,5390,5420,5390,3587
|
|
20240808,112800,11125812800,5400,5420,5420,5400,1498
|
|
20240808,112700,11117704490,5430,5430,5430,5400,570
|
|
20240808,112600,11114611980,5450,5410,5450,5400,5308
|
|
20240808,112500,11085899090,5420,5380,5430,5380,1272
|
|
20240808,112400,11079020110,5410,5450,5450,5380,14606
|
|
20240808,112300,11000132470,5430,5440,5440,5420,6507
|
|
20240808,112200,10964827910,5430,5480,5480,5430,5222
|
|
20240808,112100,10936347650,5490,5450,5490,5450,3550
|
|
20240808,112000,10916910130,5460,5480,5480,5450,4383
|
|
20240808,111900,10892956890,5480,5470,5490,5470,3920
|
|
20240808,111800,10871483510,5470,5500,5510,5460,3646
|
|
20240808,111700,10851454210,5500,5530,5530,5450,10602
|
|
20240808,111600,10793309970,5530,5510,5530,5500,2442
|
|
20240808,111500,10779844050,5510,5500,5510,5490,3199
|
|
20240808,111400,10762248570,5490,5500,5510,5490,4005
|
|
20240808,111300,10740229990,5500,5510,5510,5480,2254
|
|
20240808,111200,10727853230,5510,5490,5510,5490,2494
|
|
20240808,111100,10714146130,5490,5470,5490,5470,1361
|
|
20240808,111000,10706690130,5480,5460,5480,5450,3331
|
|
20240808,110900,10688494940,5470,5460,5480,5450,2105
|
|
20240808,110800,10677010150,5460,5500,5500,5450,7338
|
|
20240808,110700,10636879440,5500,5480,5500,5480,4473
|
|
20240808,110600,10612334060,5470,5430,5480,5430,6302
|
|
20240808,110500,10577977310,5440,5410,5450,5400,4449
|
|
20240808,110400,10553870310,5420,5410,5420,5390,4533
|
|
20240808,110300,10529372190,5400,5470,5470,5390,30395
|
|
20240808,110200,10364925850,5470,5460,5470,5440,7167
|
|
20240808,110100,10325830950,5460,5450,5460,5450,2382
|
|
20240808,110000,10312836840,5460,5450,5460,5420,9149
|
|
20240808,105900,10263088530,5450,5430,5460,5410,7681
|
|
20240808,105800,10221374840,5430,5410,5450,5400,10372
|
|
20240808,105700,10165179200,5410,5480,5480,5390,50379
|
|
20240808,105600,9892329370,5480,5510,5510,5460,21789
|
|
20240808,105500,9772503090,5500,5500,5500,5500,0
|
|
20240808,105400,9772503090,5500,5580,5600,5500,26926
|
|
20240808,105300,9623914460,5600,5600,5630,5530,17801
|
|
20240808,105200,9524647140,5600,5590,5610,5550,12816
|
|
20240808,105100,9453172090,5580,5680,5680,5580,20828
|
|
20240808,105000,9336115880,5670,5630,5690,5620,12897
|
|
20240808,104900,9263276360,5630,5700,5700,5600,36524
|
|
20240808,104800,9057104610,5690,5730,5730,5660,27993
|
|
20240808,104700,8897770540,5730,5710,5750,5700,17085
|
|
20240808,104600,8799804140,5700,5690,5710,5680,10150
|
|
20240808,104500,8741986970,5690,5670,5730,5650,13265
|
|
20240808,104400,8666692400,5680,5730,5760,5670,44487
|
|
20240808,104300,8413223420,5720,5920,5950,5580,75092
|
|
20240808,104200,7980512420,5920,5950,6010,5860,38068
|
|
20240808,104100,7754267870,5950,5970,6020,5850,44740
|
|
20240808,104000,7487729810,6000,5980,6000,5860,37753
|
|
20240808,103900,7263144000,5980,5970,6000,5900,41804
|
|
20240808,103800,7014179850,5960,5990,5990,5920,34864
|
|
20240808,103700,6806595000,5970,5930,5990,5870,35469
|
|
20240808,103600,6596420200,5930,5940,5940,5890,28313
|
|
20240808,103500,6428856480,5940,5900,5940,5850,31242
|
|
20240808,103400,6244714680,5910,5840,5910,5810,31228
|
|
20240808,103300,6061517120,5830,6000,6000,5810,36576
|
|
20240808,103200,5845580200,5970,6010,6020,5960,32159
|
|
20240808,103100,5652890350,6010,6070,6090,6010,19049
|
|
20240808,103000,5537860140,6070,6010,6150,5990,40710
|
|
20240808,102900,5290019340,6020,5920,6090,5910,48282
|
|
20240808,102800,5000309360,5930,6150,6160,5920,81311
|
|
20240808,102700,4508535710,6150,6160,6260,6150,72822
|
|
20240808,102600,4056396870,6160,6110,6280,6110,102861
|
|
20240808,102500,3419684960,6110,6110,6110,6110,0
|
|
20240808,102400,3419684960,6110,6010,6110,6010,63064
|
|
20240808,102300,3036517650,6010,5700,6050,5700,158738
|
|
20240808,102200,2103914150,5710,5620,5730,5620,73342
|
|
20240808,102100,1687129630,5650,5560,5700,5510,105783
|
|
20240808,102000,1095172500,5560,5560,5560,5560,0
|
|
20240808,101900,1095172500,5560,5530,5560,5480,24630
|
|
20240808,101800,958697250,5500,5350,5560,5320,50991
|
|
20240808,101700,679040040,5390,5210,5460,5210,30495
|
|
20240808,101600,516904090,5200,5210,5210,5200,148
|
|
20240808,101500,516134290,5210,5210,5210,5200,238
|
|
20240808,101400,514895060,5210,5200,5210,5200,198
|
|
20240808,101300,513863760,5200,5190,5200,5190,428
|
|
20240808,101200,511638420,5190,5190,5200,5180,334
|
|
20240808,101100,509905210,5200,5190,5200,5190,47
|
|
20240808,101000,509661080,5200,5210,5210,5190,298
|
|
20240808,100900,508112260,5190,5200,5200,5190,659
|
|
20240808,100800,504686260,5200,5200,5200,5190,209
|
|
20240808,100700,503599700,5200,5190,5200,5190,634
|
|
20240808,100600,500304000,5200,5190,5200,5180,147
|
|
20240808,100500,499541710,5200,5180,5200,5180,348
|
|
20240808,100400,497736160,5180,5190,5190,5170,370
|
|
20240808,100300,495817320,5190,5180,5190,5180,204
|
|
20240808,100200,494760210,5190,5170,5190,5170,495
|
|
20240808,100100,492197120,5170,5170,5180,5170,262
|
|
20240808,100000,490842570,5170,5190,5190,5170,1275
|
|
20240808,095900,484248230,5180,5180,5190,5170,585
|
|
20240808,095800,481217180,5190,5190,5190,5180,119
|
|
20240808,095700,480600330,5190,5180,5190,5180,82
|
|
20240808,095600,480175010,5180,5170,5180,5170,672
|
|
20240808,095500,476696070,5140,5170,5170,5140,996
|
|
20240808,095400,471558870,5170,5190,5190,5170,369
|
|
20240808,095300,469644240,5200,5200,5200,5170,1754
|
|
20240808,095200,460545190,5200,5190,5200,5190,651
|
|
20240808,095100,457163200,5180,5170,5180,5170,1710
|
|
20240808,095000,448318630,5160,5160,5170,5130,719
|
|
20240808,094900,444609990,5160,5140,5160,5140,2621
|
|
20240808,094800,431097810,5120,5140,5150,5120,245
|
|
20240808,094700,429838570,5140,5120,5150,5110,204
|
|
20240808,094600,428791640,5140,5130,5150,5130,213
|
|
20240808,094500,427696580,5150,5150,5160,5150,276
|
|
20240808,094400,426274950,5160,5130,5160,5130,1736
|
|
20240808,094300,417366970,5140,5140,5140,5140,81
|
|
20240808,094200,416950630,5110,5140,5140,5110,209
|
|
20240808,094100,415878090,5110,5130,5140,5110,402
|
|
20240808,094000,413815730,5140,5140,5140,5110,1711
|
|
20240808,093900,405040440,5120,5110,5120,5110,174
|
|
20240808,093800,404150060,5110,5140,5140,5110,605
|
|
20240808,093700,401053740,5140,5130,5140,5110,1286
|
|
20240808,093600,394470310,5170,5130,5170,5120,992
|
|
20240808,093500,389379780,5130,5160,5160,5130,1397
|
|
20240808,093400,382200010,5160,5180,5180,5160,1563
|
|
20240808,093300,374119680,5180,5220,5220,5180,1010
|
|
20240808,093200,368872320,5220,5210,5230,5200,204
|
|
20240808,093100,367808660,5200,5180,5200,5180,540
|
|
20240808,093000,365005130,5180,5180,5190,5170,865
|
|
20240808,092900,360524660,5200,5220,5240,5180,2034
|
|
20240808,092800,349928190,5240,5210,5250,5210,4753
|
|
20240808,092700,325091220,5210,5200,5210,5190,2171
|
|
20240808,092600,313807050,5200,5180,5200,5180,220
|
|
20240808,092500,312665450,5180,5160,5220,5160,3711
|
|
20240808,092400,293420950,5180,5160,5190,5160,1221
|
|
20240808,092300,287102070,5200,5130,5200,5130,7292
|
|
20240808,092200,249315830,5130,5150,5160,5120,2160
|
|
20240808,092100,238223660,5150,5120,5150,5120,3437
|
|
20240808,092000,220572200,5120,5110,5120,5110,860
|
|
20240808,091900,216170110,5100,5090,5110,5090,3646
|
|
20240808,091800,197581450,5070,5060,5070,5050,2494
|
|
20240808,091700,184951050,5060,5060,5060,5060,60
|
|
20240808,091600,184647450,5040,5050,5050,5040,126
|
|
20240808,091500,184011200,5040,5050,5050,5040,103
|
|
20240808,091400,183491380,5030,5050,5050,5030,1227
|
|
20240808,091300,177319230,5050,5050,5050,5050,40
|
|
20240808,091200,177117230,5030,5050,5070,5020,3856
|
|
20240808,091100,157706060,5070,5070,5070,5060,1235
|
|
20240808,091000,151449970,5090,5110,5110,5070,1512
|
|
20240808,090900,143757310,5110,5140,5150,5100,2599
|
|
20240808,090800,130452920,5150,5090,5150,5070,9448
|
|
20240808,090700,82238750,5090,5080,5090,5070,1236
|
|
20240808,090600,75961560,5070,5050,5070,5050,1246
|
|
20240808,090500,69665800,5050,5050,5050,5020,3049
|
|
20240808,090400,54284830,5050,5060,5060,5050,598
|
|
20240808,090300,51262860,5070,5040,5070,5040,1010
|
|
20240808,090200,46147250,5010,4995,5010,4965,1406
|
|
20240808,090100,39125140,4995,5000,5000,4985,2607
|
|
20240808,090000,26119300,5010,5060,5060,5010,4010
|