720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,205700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,205600,31841681155,3210,3210,3210,3210,0
|
|
20240814,205500,31841681155,3210,3210,3210,3210,0
|
|
20240814,205400,31841681155,3210,3210,3210,3210,0
|
|
20240814,205300,31841681155,3210,3210,3210,3210,0
|
|
20240814,205200,31841681155,3210,3210,3210,3210,0
|
|
20240814,205100,31841681155,3210,3210,3210,3210,0
|
|
20240814,205000,31841681155,3210,3210,3210,3210,0
|
|
20240814,204900,31841681155,3210,3210,3210,3210,0
|
|
20240814,204800,31841681155,3210,3210,3210,3210,0
|
|
20240814,204700,31841681155,3210,3210,3210,3210,0
|
|
20240814,204600,31841681155,3210,3210,3210,3210,0
|
|
20240814,204500,31841681155,3210,3210,3210,3210,0
|
|
20240814,204400,31841681155,3210,3210,3210,3210,0
|
|
20240814,204300,31841681155,3210,3210,3210,3210,0
|
|
20240814,204200,31841681155,3210,3210,3210,3210,0
|
|
20240814,204100,31841681155,3210,3210,3210,3210,0
|
|
20240814,204000,31841681155,3210,3210,3210,3210,0
|
|
20240814,203900,31841681155,3210,3210,3210,3210,0
|
|
20240814,203800,31841681155,3210,3210,3210,3210,0
|
|
20240814,203700,31841681155,3210,3210,3210,3210,0
|
|
20240814,203600,31841681155,3210,3210,3210,3210,0
|
|
20240814,203500,31841681155,3210,3210,3210,3210,0
|
|
20240814,203400,31841681155,3210,3210,3210,3210,0
|
|
20240814,203300,31841681155,3210,3210,3210,3210,0
|
|
20240814,203200,31841681155,3210,3210,3210,3210,0
|
|
20240814,203100,31841681155,3210,3210,3210,3210,0
|
|
20240814,203000,31841681155,3210,3210,3210,3210,0
|
|
20240814,202900,31841681155,3210,3210,3210,3210,0
|
|
20240814,202800,31841681155,3210,3210,3210,3210,0
|
|
20240814,202700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,202600,31841681155,3210,3210,3210,3210,0
|
|
20240814,202500,31841681155,3210,3210,3210,3210,0
|
|
20240814,202400,31841681155,3210,3210,3210,3210,0
|
|
20240814,202300,31841681155,3210,3210,3210,3210,0
|
|
20240814,202200,31841681155,3210,3210,3210,3210,0
|
|
20240814,202100,31841681155,3210,3210,3210,3210,0
|
|
20240814,202000,31841681155,3210,3210,3210,3210,0
|
|
20240814,201900,31841681155,3210,3210,3210,3210,0
|
|
20240814,201800,31841681155,3210,3210,3210,3210,0
|
|
20240814,201700,31841681155,3210,3210,3210,3210,0
|
|
20240814,201600,31841681155,3210,3210,3210,3210,0
|
|
20240814,201500,31841681155,3210,3210,3210,3210,0
|
|
20240814,201400,31841681155,3210,3210,3210,3210,0
|
|
20240814,201300,31841681155,3210,3210,3210,3210,0
|
|
20240814,201200,31841681155,3210,3210,3210,3210,0
|
|
20240814,201100,31841681155,3210,3210,3210,3210,0
|
|
20240814,201000,31841681155,3210,3210,3210,3210,0
|
|
20240814,200900,31841681155,3210,3210,3210,3210,0
|
|
20240814,200800,31841681155,3210,3210,3210,3210,0
|
|
20240814,200700,31841681155,3210,3210,3210,3210,0
|
|
20240814,200600,31841681155,3210,3210,3210,3210,0
|
|
20240814,200500,31841681155,3210,3210,3210,3210,0
|
|
20240814,200400,31841681155,3210,3210,3210,3210,0
|
|
20240814,200300,31841681155,3210,3210,3210,3210,0
|
|
20240814,200200,31841681155,3210,3210,3210,3210,0
|
|
20240814,200100,31841681155,3210,3210,3210,3210,0
|
|
20240814,200000,31841681155,3210,3210,3210,3210,0
|
|
20240814,195900,31841681155,3210,3210,3210,3210,0
|
|
20240814,195800,31841681155,3210,3210,3210,3210,0
|
|
20240814,195700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,195600,31841681155,3210,3210,3210,3210,0
|
|
20240814,195500,31841681155,3210,3210,3210,3210,0
|
|
20240814,195400,31841681155,3210,3210,3210,3210,0
|
|
20240814,195300,31841681155,3210,3210,3210,3210,0
|
|
20240814,195200,31841681155,3210,3210,3210,3210,0
|
|
20240814,195100,31841681155,3210,3210,3210,3210,0
|
|
20240814,195000,31841681155,3210,3210,3210,3210,0
|
|
20240814,194900,31841681155,3210,3210,3210,3210,0
|
|
20240814,194800,31841681155,3210,3210,3210,3210,0
|
|
20240814,194700,31841681155,3210,3210,3210,3210,0
|
|
20240814,194600,31841681155,3210,3210,3210,3210,0
|
|
20240814,194500,31841681155,3210,3210,3210,3210,0
|
|
20240814,194400,31841681155,3210,3210,3210,3210,0
|
|
20240814,194300,31841681155,3210,3210,3210,3210,0
|
|
20240814,194200,31841681155,3210,3210,3210,3210,0
|
|
20240814,194100,31841681155,3210,3210,3210,3210,0
|
|
20240814,194000,31841681155,3210,3210,3210,3210,0
|
|
20240814,193900,31841681155,3210,3210,3210,3210,0
|
|
20240814,193800,31841681155,3210,3210,3210,3210,0
|
|
20240814,193700,31841681155,3210,3210,3210,3210,0
|
|
20240814,193600,31841681155,3210,3210,3210,3210,0
|
|
20240814,193500,31841681155,3210,3210,3210,3210,0
|
|
20240814,193400,31841681155,3210,3210,3210,3210,0
|
|
20240814,193300,31841681155,3210,3210,3210,3210,0
|
|
20240814,193200,31841681155,3210,3210,3210,3210,0
|
|
20240814,193100,31841681155,3210,3210,3210,3210,0
|
|
20240814,193000,31841681155,3210,3210,3210,3210,0
|
|
20240814,192900,31841681155,3210,3210,3210,3210,0
|
|
20240814,192800,31841681155,3210,3210,3210,3210,0
|
|
20240814,192700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,192600,31841681155,3210,3210,3210,3210,0
|
|
20240814,192500,31841681155,3210,3210,3210,3210,0
|
|
20240814,192400,31841681155,3210,3210,3210,3210,0
|
|
20240814,192300,31841681155,3210,3210,3210,3210,0
|
|
20240814,192200,31841681155,3210,3210,3210,3210,0
|
|
20240814,192100,31841681155,3210,3210,3210,3210,0
|
|
20240814,192000,31841681155,3210,3210,3210,3210,0
|
|
20240814,191900,31841681155,3210,3210,3210,3210,0
|
|
20240814,191800,31841681155,3210,3210,3210,3210,0
|
|
20240814,191700,31841681155,3210,3210,3210,3210,0
|
|
20240814,191600,31841681155,3210,3210,3210,3210,0
|
|
20240814,191500,31841681155,3210,3210,3210,3210,0
|
|
20240814,191400,31841681155,3210,3210,3210,3210,0
|
|
20240814,191300,31841681155,3210,3210,3210,3210,0
|
|
20240814,191200,31841681155,3210,3210,3210,3210,0
|
|
20240814,191100,31841681155,3210,3210,3210,3210,0
|
|
20240814,191000,31841681155,3210,3210,3210,3210,0
|
|
20240814,190900,31841681155,3210,3210,3210,3210,0
|
|
20240814,190800,31841681155,3210,3210,3210,3210,0
|
|
20240814,190700,31841681155,3210,3210,3210,3210,0
|
|
20240814,190600,31841681155,3210,3210,3210,3210,0
|
|
20240814,190500,31841681155,3210,3210,3210,3210,0
|
|
20240814,190400,31841681155,3210,3210,3210,3210,0
|
|
20240814,190300,31841681155,3210,3210,3210,3210,0
|
|
20240814,190200,31841681155,3210,3210,3210,3210,0
|
|
20240814,190100,31841681155,3210,3210,3210,3210,0
|
|
20240814,190000,31841681155,3210,3210,3210,3210,0
|
|
20240814,185900,31841681155,3210,3210,3210,3210,0
|
|
20240814,185800,31841681155,3210,3210,3210,3210,0
|
|
20240814,185700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,185600,31841681155,3210,3210,3210,3210,0
|
|
20240814,185500,31841681155,3210,3210,3210,3210,0
|
|
20240814,185400,31841681155,3210,3210,3210,3210,0
|
|
20240814,185300,31841681155,3210,3210,3210,3210,0
|
|
20240814,185200,31841681155,3210,3210,3210,3210,0
|
|
20240814,185100,31841681155,3210,3210,3210,3210,0
|
|
20240814,185000,31841681155,3210,3210,3210,3210,0
|
|
20240814,184900,31841681155,3210,3210,3210,3210,0
|
|
20240814,184800,31841681155,3210,3210,3210,3210,0
|
|
20240814,184700,31841681155,3210,3210,3210,3210,0
|
|
20240814,184600,31841681155,3210,3210,3210,3210,0
|
|
20240814,184500,31841681155,3210,3210,3210,3210,0
|
|
20240814,184400,31841681155,3210,3210,3210,3210,0
|
|
20240814,184300,31841681155,3210,3210,3210,3210,0
|
|
20240814,184200,31841681155,3210,3210,3210,3210,0
|
|
20240814,184100,31841681155,3210,3210,3210,3210,0
|
|
20240814,184000,31841681155,3210,3210,3210,3210,0
|
|
20240814,183900,31841681155,3210,3210,3210,3210,0
|
|
20240814,183800,31841681155,3210,3210,3210,3210,0
|
|
20240814,183700,31841681155,3210,3210,3210,3210,0
|
|
20240814,183600,31841681155,3210,3210,3210,3210,0
|
|
20240814,183500,31841681155,3210,3210,3210,3210,0
|
|
20240814,183400,31841681155,3210,3210,3210,3210,0
|
|
20240814,183300,31841681155,3210,3210,3210,3210,0
|
|
20240814,183200,31841681155,3210,3210,3210,3210,0
|
|
20240814,183100,31841681155,3210,3210,3210,3210,0
|
|
20240814,183000,31841681155,3210,3210,3210,3210,0
|
|
20240814,182900,31841681155,3210,3210,3210,3210,0
|
|
20240814,182800,31841681155,3210,3210,3210,3210,0
|
|
20240814,182700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,182600,31841681155,3210,3210,3210,3210,0
|
|
20240814,182500,31841681155,3210,3210,3210,3210,0
|
|
20240814,182400,31841681155,3210,3210,3210,3210,0
|
|
20240814,182300,31841681155,3210,3210,3210,3210,0
|
|
20240814,182200,31841681155,3210,3210,3210,3210,0
|
|
20240814,182100,31841681155,3210,3210,3210,3210,0
|
|
20240814,182000,31841681155,3210,3210,3210,3210,0
|
|
20240814,181900,31841681155,3210,3210,3210,3210,0
|
|
20240814,181800,31841681155,3210,3210,3210,3210,0
|
|
20240814,181700,31841681155,3210,3210,3210,3210,0
|
|
20240814,181600,31841681155,3210,3210,3210,3210,0
|
|
20240814,181500,31841681155,3210,3210,3210,3210,0
|
|
20240814,181400,31841681155,3210,3210,3210,3210,0
|
|
20240814,181300,31841681155,3210,3210,3210,3210,0
|
|
20240814,181200,31841681155,3210,3210,3210,3210,0
|
|
20240814,181100,31841681155,3210,3210,3210,3210,0
|
|
20240814,181000,31841681155,3210,3210,3210,3210,0
|
|
20240814,180900,31841681155,3210,3210,3210,3210,0
|
|
20240814,180800,31841681155,3210,3210,3210,3210,0
|
|
20240814,180700,31841681155,3210,3210,3210,3210,0
|
|
20240814,180600,31841681155,3210,3210,3210,3210,0
|
|
20240814,180500,31841681155,3210,3210,3210,3210,0
|
|
20240814,180400,31841681155,3210,3210,3210,3210,0
|
|
20240814,180300,31841681155,3210,3210,3210,3210,0
|
|
20240814,180200,31841681155,3210,3210,3210,3210,0
|
|
20240814,180100,31841681155,3210,3210,3210,3210,0
|
|
20240814,180000,31841681155,3210,3210,3210,3210,0
|
|
20240814,175900,31841681155,3210,3210,3210,3210,0
|
|
20240814,175800,31841681155,3210,3210,3210,3210,0
|
|
20240814,175700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,175600,31841681155,3210,3210,3210,3210,0
|
|
20240814,175500,31841681155,3210,3210,3210,3210,0
|
|
20240814,175400,31841681155,3210,3210,3210,3210,0
|
|
20240814,175300,31841681155,3210,3210,3210,3210,0
|
|
20240814,175200,31841681155,3210,3210,3210,3210,0
|
|
20240814,175100,31841681155,3210,3210,3210,3210,0
|
|
20240814,175000,31841681155,3210,3210,3210,3210,0
|
|
20240814,174900,31841681155,3210,3210,3210,3210,0
|
|
20240814,174800,31841681155,3210,3210,3210,3210,0
|
|
20240814,174700,31841681155,3210,3210,3210,3210,0
|
|
20240814,174600,31841681155,3210,3210,3210,3210,0
|
|
20240814,174500,31841681155,3210,3210,3210,3210,0
|
|
20240814,174400,31841681155,3210,3210,3210,3210,0
|
|
20240814,174300,31841681155,3210,3210,3210,3210,0
|
|
20240814,174200,31841681155,3210,3210,3210,3210,0
|
|
20240814,174100,31841681155,3210,3210,3210,3210,0
|
|
20240814,174000,31841681155,3210,3210,3210,3210,0
|
|
20240814,173900,31841681155,3210,3210,3210,3210,0
|
|
20240814,173800,31841681155,3210,3210,3210,3210,0
|
|
20240814,173700,31841681155,3210,3210,3210,3210,0
|
|
20240814,173600,31841681155,3210,3210,3210,3210,0
|
|
20240814,173500,31841681155,3210,3210,3210,3210,0
|
|
20240814,173400,31841681155,3210,3210,3210,3210,0
|
|
20240814,173300,31841681155,3210,3210,3210,3210,0
|
|
20240814,173200,31841681155,3210,3210,3210,3210,0
|
|
20240814,173100,31841681155,3210,3210,3210,3210,0
|
|
20240814,173000,31841681155,3210,3210,3210,3210,0
|
|
20240814,172900,31841681155,3210,3210,3210,3210,0
|
|
20240814,172800,31841681155,3210,3210,3210,3210,0
|
|
20240814,172700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,172600,31841681155,3210,3210,3210,3210,0
|
|
20240814,172500,31841681155,3210,3210,3210,3210,0
|
|
20240814,172400,31841681155,3210,3210,3210,3210,0
|
|
20240814,172300,31841681155,3210,3210,3210,3210,0
|
|
20240814,172200,31841681155,3210,3210,3210,3210,0
|
|
20240814,172100,31841681155,3210,3210,3210,3210,0
|
|
20240814,172000,31841681155,3210,3210,3210,3210,0
|
|
20240814,171900,31841681155,3210,3210,3210,3210,0
|
|
20240814,171800,31841681155,3210,3210,3210,3210,0
|
|
20240814,171700,31841681155,3210,3210,3210,3210,0
|
|
20240814,171600,31841681155,3210,3210,3210,3210,0
|
|
20240814,171500,31841681155,3210,3210,3210,3210,0
|
|
20240814,171400,31841681155,3210,3210,3210,3210,0
|
|
20240814,171300,31841681155,3210,3210,3210,3210,0
|
|
20240814,171200,31841681155,3210,3210,3210,3210,0
|
|
20240814,171100,31841681155,3210,3210,3210,3210,0
|
|
20240814,171000,31841681155,3210,3210,3210,3210,0
|
|
20240814,170900,31841681155,3210,3210,3210,3210,0
|
|
20240814,170800,31841681155,3210,3210,3210,3210,0
|
|
20240814,170700,31841681155,3210,3210,3210,3210,0
|
|
20240814,170600,31841681155,3210,3210,3210,3210,0
|
|
20240814,170500,31841681155,3210,3210,3210,3210,0
|
|
20240814,170400,31841681155,3210,3210,3210,3210,0
|
|
20240814,170300,31841681155,3210,3210,3210,3210,0
|
|
20240814,170200,31841681155,3210,3210,3210,3210,0
|
|
20240814,170100,31841681155,3210,3210,3210,3210,0
|
|
20240814,170000,31841681155,3210,3210,3210,3210,0
|
|
20240814,165900,31841681155,3210,3210,3210,3210,0
|
|
20240814,165800,31841681155,3210,3210,3210,3210,0
|
|
20240814,165700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,165600,31841681155,3210,3210,3210,3210,0
|
|
20240814,165500,31841681155,3210,3210,3210,3210,0
|
|
20240814,165400,31841681155,3210,3210,3210,3210,0
|
|
20240814,165300,31841681155,3210,3210,3210,3210,0
|
|
20240814,165200,31841681155,3210,3210,3210,3210,0
|
|
20240814,165100,31841681155,3210,3210,3210,3210,0
|
|
20240814,165000,31841681155,3210,3210,3210,3210,0
|
|
20240814,164900,31841681155,3210,3210,3210,3210,0
|
|
20240814,164800,31841681155,3210,3210,3210,3210,0
|
|
20240814,164700,31841681155,3210,3210,3210,3210,0
|
|
20240814,164600,31841681155,3210,3210,3210,3210,0
|
|
20240814,164500,31841681155,3210,3210,3210,3210,0
|
|
20240814,164400,31841681155,3210,3210,3210,3210,0
|
|
20240814,164300,31841681155,3210,3210,3210,3210,0
|
|
20240814,164200,31841681155,3210,3210,3210,3210,0
|
|
20240814,164100,31841681155,3210,3210,3210,3210,0
|
|
20240814,164000,31841681155,3210,3210,3210,3210,0
|
|
20240814,163900,31841681155,3210,3210,3210,3210,0
|
|
20240814,163800,31841681155,3210,3210,3210,3210,0
|
|
20240814,163700,31841681155,3210,3210,3210,3210,0
|
|
20240814,163600,31841681155,3210,3210,3210,3210,0
|
|
20240814,163500,31841681155,3210,3210,3210,3210,0
|
|
20240814,163400,31841681155,3210,3210,3210,3210,0
|
|
20240814,163300,31841681155,3210,3210,3210,3210,0
|
|
20240814,163200,31841681155,3210,3210,3210,3210,0
|
|
20240814,163100,31841681155,3210,3210,3210,3210,0
|
|
20240814,163000,31841681155,3210,3210,3210,3210,0
|
|
20240814,162900,31841681155,3210,3210,3210,3210,0
|
|
20240814,162800,31841681155,3210,3210,3210,3210,0
|
|
20240814,162700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,162600,31841681155,3210,3210,3210,3210,0
|
|
20240814,162500,31841681155,3210,3210,3210,3210,0
|
|
20240814,162400,31841681155,3210,3210,3210,3210,0
|
|
20240814,162300,31841681155,3210,3210,3210,3210,0
|
|
20240814,162200,31841681155,3210,3210,3210,3210,0
|
|
20240814,162100,31841681155,3210,3210,3210,3210,0
|
|
20240814,162000,31841681155,3210,3210,3210,3210,0
|
|
20240814,161900,31841681155,3210,3210,3210,3210,0
|
|
20240814,161800,31841681155,3210,3210,3210,3210,0
|
|
20240814,161700,31841681155,3210,3210,3210,3210,0
|
|
20240814,161600,31841681155,3210,3210,3210,3210,0
|
|
20240814,161500,31841681155,3210,3210,3210,3210,0
|
|
20240814,161400,31841681155,3210,3210,3210,3210,0
|
|
20240814,161300,31841681155,3210,3210,3210,3210,0
|
|
20240814,161200,31841681155,3210,3210,3210,3210,0
|
|
20240814,161100,31841681155,3210,3210,3210,3210,0
|
|
20240814,161000,31841681155,3210,3210,3210,3210,0
|
|
20240814,160900,31841681155,3210,3210,3210,3210,0
|
|
20240814,160800,31841681155,3210,3210,3210,3210,0
|
|
20240814,160700,31841681155,3210,3210,3210,3210,0
|
|
20240814,160600,31841681155,3210,3210,3210,3210,0
|
|
20240814,160500,31841681155,3210,3210,3210,3210,0
|
|
20240814,160400,31841681155,3210,3210,3210,3210,0
|
|
20240814,160300,31841681155,3210,3210,3210,3210,0
|
|
20240814,160200,31841681155,3210,3210,3210,3210,0
|
|
20240814,160100,31841681155,3210,3210,3210,3210,0
|
|
20240814,160000,31841681155,3210,3210,3210,3210,0
|
|
20240814,155900,31841681155,3210,3210,3210,3210,0
|
|
20240814,155800,31841681155,3210,3210,3210,3210,0
|
|
20240814,155700,31841681155,3210,3210,3210,3210,61809
|
|
20240814,155600,31841681155,3210,3210,3210,3210,0
|
|
20240814,155500,31841681155,3210,3210,3210,3210,0
|
|
20240814,155400,31841681155,3210,3210,3210,3210,0
|
|
20240814,155300,31841681155,3210,3210,3210,3210,0
|
|
20240814,155200,31841681155,3210,3210,3210,3210,0
|
|
20240814,155100,31841681155,3210,3210,3210,3210,0
|
|
20240814,155000,31841681155,3210,3210,3210,3210,0
|
|
20240814,154900,31841681155,3210,3210,3210,3210,0
|
|
20240814,154800,31841681155,3210,3210,3210,3210,0
|
|
20240814,154700,31841681155,3210,3210,3210,3210,0
|
|
20240814,154600,31841681155,3210,3210,3210,3210,0
|
|
20240814,154500,31841681155,3210,3210,3210,3210,0
|
|
20240814,154400,31841681155,3210,3210,3210,3210,0
|
|
20240814,154300,31841681155,3210,3210,3210,3210,0
|
|
20240814,154200,31841681155,3210,3210,3210,3210,0
|
|
20240814,154100,31841681155,3210,3210,3210,3210,0
|
|
20240814,154000,31841681155,3210,3210,3210,3210,0
|
|
20240814,153900,31841681155,3210,3210,3210,3210,0
|
|
20240814,153800,31841681155,3210,3210,3210,3210,0
|
|
20240814,153700,31841681155,3210,3210,3210,3210,0
|
|
20240814,153600,31841681155,3210,3210,3210,3210,0
|
|
20240814,153500,31841681155,3210,3210,3210,3210,0
|
|
20240814,153400,31841681155,3210,3210,3210,3210,0
|
|
20240814,153300,31841681155,3210,3210,3210,3210,0
|
|
20240814,153200,31841681155,3210,3210,3210,3210,0
|
|
20240814,153100,31841681155,3210,3210,3210,3210,0
|
|
20240814,153000,31841681155,3210,3210,3210,3210,61809
|
|
20240814,152900,31643274265,3235,3235,3235,3235,0
|
|
20240814,152800,31643274265,3235,3235,3235,3235,0
|
|
20240814,152700,31643274265,3235,3235,3235,3235,0
|
|
20240814,152600,31643274265,3235,3235,3235,3235,0
|
|
20240814,152500,31643274265,3235,3235,3235,3235,0
|
|
20240814,152400,31643274265,3235,3235,3235,3235,0
|
|
20240814,152300,31643274265,3235,3235,3235,3235,0
|
|
20240814,152200,31643274265,3235,3235,3235,3235,0
|
|
20240814,152100,31643274265,3235,3235,3235,3235,0
|
|
20240814,152000,31643274265,3235,3235,3235,3235,0
|
|
20240814,151900,31643274265,3235,3190,3240,3185,24880
|
|
20240814,151800,31563485470,3185,3200,3205,3185,13689
|
|
20240814,151700,31519798280,3205,3190,3205,3190,6355
|
|
20240814,151600,31499500470,3190,3170,3195,3165,8876
|
|
20240814,151500,31471326455,3175,3175,3180,3165,15698
|
|
20240814,151400,31421493230,3175,3180,3185,3175,23940
|
|
20240814,151300,31345430870,3185,3195,3205,3185,16846
|
|
20240814,151200,31291680420,3195,3225,3225,3195,31845
|
|
20240814,151100,31189654115,3225,3225,3225,3220,2538
|
|
20240814,151000,31181473695,3220,3220,3225,3215,4188
|
|
20240814,150900,31167994875,3220,3225,3225,3210,8892
|
|
20240814,150800,31139402650,3225,3230,3245,3220,5786
|
|
20240814,150700,31120698610,3225,3240,3240,3220,4942
|
|
20240814,150600,31104741210,3240,3225,3245,3225,6903
|
|
20240814,150500,31082415915,3225,3245,3245,3225,4531
|
|
20240814,150400,31067763170,3250,3240,3250,3235,5780
|
|
20240814,150300,31049040730,3240,3255,3255,3225,2247
|
|
20240814,150200,31041758940,3255,3260,3270,3250,14585
|
|
20240814,150100,30994199170,3260,3230,3270,3230,13101
|
|
20240814,150000,30951566350,3230,3210,3230,3205,11261
|
|
20240814,145900,30915377950,3210,3235,3240,3210,7365
|
|
20240814,145800,30891631340,3235,3245,3255,3235,8413
|
|
20240814,145700,30864312830,3250,3235,3250,3230,7414
|
|
20240814,145600,30840252665,3230,3225,3230,3220,3250
|
|
20240814,145500,30829770460,3230,3210,3230,3210,2046
|
|
20240814,145400,30823190530,3215,3205,3215,3195,11989
|
|
20240814,145300,30784798470,3210,3205,3210,3200,8708
|
|
20240814,145200,30756880365,3200,3230,3235,3195,18074
|
|
20240814,145100,30698951445,3240,3225,3250,3190,40696
|
|
20240814,145000,30568449690,3230,3250,3250,3225,8897
|
|
20240814,144900,30539632985,3250,3245,3265,3240,5148
|
|
20240814,144800,30522889445,3245,3235,3245,3230,5153
|
|
20240814,144700,30506219025,3240,3265,3270,3230,11335
|
|
20240814,144600,30469414240,3265,3275,3285,3265,4758
|
|
20240814,144500,30453851980,3280,3270,3280,3255,10037
|
|
20240814,144400,30421049945,3270,3300,3310,3265,17398
|
|
20240814,144300,30363912550,3305,3315,3330,3300,19132
|
|
20240814,144200,30300554725,3315,3325,3340,3310,39920
|
|
20240814,144100,30167729455,3325,3300,3335,3295,29876
|
|
20240814,144000,30068650745,3300,3270,3300,3265,25676
|
|
20240814,143900,29984477595,3265,3270,3270,3265,8051
|
|
20240814,143800,29958166790,3275,3275,3280,3265,5898
|
|
20240814,143700,29938872960,3275,3280,3285,3255,16465
|
|
20240814,143600,29884991360,3280,3275,3285,3270,30786
|
|
20240814,143500,29783929710,3280,3245,3280,3245,16647
|
|
20240814,143400,29729624160,3245,3250,3255,3240,5640
|
|
20240814,143300,29711316970,3255,3255,3255,3245,8245
|
|
20240814,143200,29684514695,3255,3250,3255,3245,7327
|
|
20240814,143100,29660690065,3250,3230,3255,3230,30862
|
|
20240814,143000,29560602565,3235,3225,3235,3225,3041
|
|
20240814,142900,29550777840,3225,3225,3230,3220,3928
|
|
20240814,142800,29538113240,3230,3230,3235,3220,8416
|
|
20240814,142700,29510935750,3235,3220,3235,3215,6986
|
|
20240814,142600,29488425345,3230,3195,3230,3190,14840
|
|
20240814,142500,29440882015,3195,3205,3220,3195,39055
|
|
20240814,142400,29315825505,3205,3235,3240,3205,15100
|
|
20240814,142300,29267178400,3235,3215,3245,3215,13867
|
|
20240814,142200,29222360575,3215,3225,3275,3210,29529
|
|
20240814,142100,29126904435,3230,3270,3280,3200,66516
|
|
20240814,142000,28911985380,3270,3280,3290,3265,21263
|
|
20240814,141900,28842353635,3270,3315,3315,3260,56169
|
|
20240814,141800,28657368380,3310,3305,3315,3305,2948
|
|
20240814,141700,28647607740,3320,3315,3325,3305,9961
|
|
20240814,141600,28614573760,3320,3315,3320,3310,2956
|
|
20240814,141500,28604773110,3315,3315,3320,3310,7076
|
|
20240814,141400,28581324335,3310,3315,3325,3305,14706
|
|
20240814,141300,28532595485,3320,3345,3345,3315,25647
|
|
20240814,141200,28447271545,3340,3345,3350,3340,18046
|
|
20240814,141100,28386942430,3345,3360,3360,3345,12444
|
|
20240814,141000,28345229990,3360,3360,3370,3355,19125
|
|
20240814,140900,28280895390,3355,3355,3360,3350,7369
|
|
20240814,140800,28256194260,3355,3350,3355,3345,11484
|
|
20240814,140700,28217715220,3350,3355,3360,3350,7518
|
|
20240814,140600,28192510660,3355,3350,3365,3345,7109
|
|
20240814,140500,28168680235,3350,3365,3370,3345,31737
|
|
20240814,140400,28062143185,3365,3365,3380,3360,20845
|
|
20240814,140300,27991878255,3370,3375,3390,3365,65099
|
|
20240814,140200,27771973315,3375,3350,3375,3350,35808
|
|
20240814,140100,27651429415,3350,3370,3370,3345,33508
|
|
20240814,140000,27538965310,3370,3350,3370,3345,27879
|
|
20240814,135900,27445401880,3350,3340,3350,3340,16238
|
|
20240814,135800,27391101940,3340,3325,3340,3320,8260
|
|
20240814,135700,27363576725,3325,3315,3325,3310,5455
|
|
20240814,135600,27345485125,3310,3310,3315,3305,1253
|
|
20240814,135500,27341338160,3310,3310,3330,3300,4573
|
|
20240814,135400,27326199880,3315,3330,3335,3315,4172
|
|
20240814,135300,27312335995,3325,3305,3345,3305,13644
|
|
20240814,135200,27267001955,3310,3285,3320,3285,14509
|
|
20240814,135100,27219096490,3290,3295,3295,3285,3757
|
|
20240814,135000,27206725900,3295,3300,3300,3285,6224
|
|
20240814,134900,27186244160,3295,3280,3305,3270,9409
|
|
20240814,134800,27155324260,3280,3290,3295,3275,4843
|
|
20240814,134700,27139442815,3290,3305,3305,3290,10513
|
|
20240814,134600,27104813130,3305,3280,3315,3280,15524
|
|
20240814,134500,27053718050,3280,3285,3290,3280,4346
|
|
20240814,134400,27039448015,3290,3290,3290,3280,4409
|
|
20240814,134300,27024964765,3290,3285,3295,3270,5207
|
|
20240814,134200,27007887000,3295,3250,3300,3240,20791
|
|
20240814,134100,26939901795,3250,3310,3310,3240,38399
|
|
20240814,134000,26813884770,3310,3320,3325,3310,10319
|
|
20240814,133900,26779703225,3325,3330,3330,3315,9715
|
|
20240814,133800,26747433815,3340,3345,3350,3330,10931
|
|
20240814,133700,26710924895,3350,3340,3350,3330,7226
|
|
20240814,133600,26686779120,3345,3335,3345,3335,4187
|
|
20240814,133500,26672799815,3340,3350,3350,3330,1233
|
|
20240814,133400,26668679210,3350,3325,3355,3320,14144
|
|
20240814,133300,26621412715,3325,3345,3345,3320,8684
|
|
20240814,133200,26592500935,3345,3345,3350,3340,3898
|
|
20240814,133100,26579464500,3350,3315,3350,3315,15061
|
|
20240814,133000,26529278900,3315,3315,3330,3310,10528
|
|
20240814,132900,26494374305,3305,3330,3330,3305,10781
|
|
20240814,132800,26458633215,3330,3320,3335,3315,8813
|
|
20240814,132700,26429372375,3320,3340,3340,3320,9640
|
|
20240814,132600,26397288780,3335,3345,3345,3335,11319
|
|
20240814,132500,26359454325,3345,3355,3355,3330,4595
|
|
20240814,132400,26344103120,3330,3355,3355,3325,31095
|
|
20240814,132300,26240113195,3355,3360,3370,3355,20332
|
|
20240814,132200,26171831795,3360,3370,3375,3355,30407
|
|
20240814,132100,26069434330,3370,3350,3370,3350,27594
|
|
20240814,132000,25976618195,3350,3360,3365,3345,24529
|
|
20240814,131900,25894336860,3365,3350,3370,3350,50091
|
|
20240814,131800,25725880210,3350,3320,3360,3315,59520
|
|
20240814,131700,25527234810,3315,3310,3320,3310,4148
|
|
20240814,131600,25513471180,3310,3325,3325,3310,5449
|
|
20240814,131500,25495393860,3325,3315,3325,3310,7013
|
|
20240814,131400,25472109205,3315,3285,3335,3285,18426
|
|
20240814,131300,25411054970,3290,3300,3300,3285,5756
|
|
20240814,131200,25392122630,3300,3295,3305,3295,2786
|
|
20240814,131100,25382929550,3300,3290,3305,3290,2158
|
|
20240814,131000,25375807965,3295,3285,3305,3285,5339
|
|
20240814,130900,25358224120,3285,3315,3320,3275,23169
|
|
20240814,130800,25281761725,3315,3325,3340,3305,34511
|
|
20240814,130700,25167166250,3330,3285,3335,3280,35798
|
|
20240814,130600,25048796285,3285,3280,3290,3275,19794
|
|
20240814,130500,24983788055,3280,3275,3290,3270,14415
|
|
20240814,130400,24936493755,3275,3255,3280,3250,9983
|
|
20240814,130300,24903834060,3260,3250,3265,3245,13426
|
|
20240814,130200,24860117575,3250,3255,3255,3250,1834
|
|
20240814,130100,24854154040,3255,3245,3260,3235,8918
|
|
20240814,130000,24825204230,3245,3265,3275,3245,18270
|
|
20240814,125900,24765540310,3265,3250,3270,3245,5913
|
|
20240814,125800,24746266055,3250,3225,3280,3225,51913
|
|
20240814,125700,24577839295,3210,3225,3230,3210,1850
|
|
20240814,125600,24571877615,3225,3220,3230,3215,4859
|
|
20240814,125500,24556203845,3220,3210,3220,3205,672
|
|
20240814,125400,24554046395,3205,3220,3220,3205,2043
|
|
20240814,125300,24547477465,3220,3210,3220,3205,4452
|
|
20240814,125200,24533177245,3210,3225,3225,3210,1942
|
|
20240814,125100,24526935460,3225,3230,3235,3225,5305
|
|
20240814,125000,24509819205,3230,3210,3240,3210,15721
|
|
20240814,124900,24459042665,3215,3195,3215,3195,9721
|
|
20240814,124800,24427829990,3205,3205,3205,3190,4018
|
|
20240814,124700,24415007105,3185,3200,3210,3185,7904
|
|
20240814,124600,24389735155,3200,3220,3225,3200,12324
|
|
20240814,124500,24350180535,3220,3200,3220,3200,9539
|
|
20240814,124400,24319558425,3200,3210,3220,3200,6276
|
|
20240814,124300,24299424455,3210,3215,3215,3205,3555
|
|
20240814,124200,24288017080,3215,3220,3230,3215,6777
|
|
20240814,124100,24266196265,3230,3200,3230,3200,16637
|
|
20240814,124000,24212649145,3210,3180,3210,3180,6558
|
|
20240814,123900,24191700605,3180,3185,3185,3175,5218
|
|
20240814,123800,24175091285,3185,3180,3185,3165,4553
|
|
20240814,123700,24160626695,3175,3185,3195,3175,17572
|
|
20240814,123600,24104664545,3185,3185,3190,3160,12319
|
|
20240814,123500,24065565325,3190,3170,3190,3170,9959
|
|
20240814,123400,24033884320,3175,3200,3200,3160,15570
|
|
20240814,123300,23984504400,3200,3205,3210,3160,41674
|
|
20240814,123200,23851907070,3210,3240,3240,3210,25805
|
|
20240814,123100,23768740910,3235,3230,3245,3225,6770
|
|
20240814,123000,23746835395,3235,3235,3245,3225,13276
|
|
20240814,122900,23703820035,3230,3220,3230,3215,8684
|
|
20240814,122800,23675831135,3225,3225,3225,3215,2602
|
|
20240814,122700,23667449440,3225,3220,3225,3220,942
|
|
20240814,122600,23664416190,3220,3210,3225,3210,1953
|
|
20240814,122500,23658132115,3225,3220,3225,3200,10189
|
|
20240814,122400,23625479050,3210,3220,3220,3210,3908
|
|
20240814,122300,23612921255,3220,3235,3235,3215,2695
|
|
20240814,122200,23604219420,3235,3205,3235,3205,39540
|
|
20240814,122100,23476916195,3205,3215,3225,3205,11831
|
|
20240814,122000,23438881940,3215,3240,3245,3210,13520
|
|
20240814,121900,23395248755,3250,3240,3250,3235,14627
|
|
20240814,121800,23347855490,3235,3235,3250,3235,13176
|
|
20240814,121700,23305166280,3250,3250,3250,3235,2344
|
|
20240814,121600,23297562190,3240,3215,3255,3215,19275
|
|
20240814,121500,23235423470,3220,3255,3260,3220,17403
|
|
20240814,121400,23179032530,3255,3265,3265,3255,4234
|
|
20240814,121300,23165237785,3265,3280,3280,3265,5257
|
|
20240814,121200,23148051215,3280,3280,3285,3265,4273
|
|
20240814,121100,23134045940,3280,3285,3285,3280,1148
|
|
20240814,121000,23130276490,3280,3270,3280,3265,4377
|
|
20240814,120900,23115939025,3270,3270,3275,3270,2327
|
|
20240814,120800,23108324520,3275,3260,3275,3260,4550
|
|
20240814,120700,23093477160,3260,3275,3275,3255,17987
|
|
20240814,120600,23034891765,3265,3275,3275,3260,7663
|
|
20240814,120500,23009869915,3270,3300,3300,3270,18500
|
|
20240814,120400,22949166280,3300,3300,3305,3295,5525
|
|
20240814,120300,22930948310,3300,3295,3305,3295,1302
|
|
20240814,120200,22926650755,3295,3300,3310,3295,518
|
|
20240814,120100,22924942300,3295,3295,3310,3295,6030
|
|
20240814,120000,22905052830,3295,3310,3310,3295,6975
|
|
20240814,115900,22882026360,3315,3320,3325,3310,7238
|
|
20240814,115800,22858014135,3325,3325,3330,3315,2805
|
|
20240814,115700,22848693220,3325,3315,3330,3315,2080
|
|
20240814,115600,22841786790,3320,3315,3330,3315,2978
|
|
20240814,115500,22831903455,3315,3335,3335,3315,5647
|
|
20240814,115400,22813122690,3340,3340,3345,3330,6077
|
|
20240814,115300,22792834435,3340,3340,3340,3335,1799
|
|
20240814,115200,22786827605,3340,3335,3345,3330,3574
|
|
20240814,115100,22774905920,3345,3340,3350,3335,11868
|
|
20240814,115000,22735236300,3345,3345,3355,3340,10413
|
|
20240814,114900,22700383295,3345,3320,3350,3320,18925
|
|
20240814,114800,22637239075,3320,3320,3320,3315,4854
|
|
20240814,114700,22621139750,3315,3320,3320,3315,2572
|
|
20240814,114600,22612612640,3320,3320,3325,3320,1505
|
|
20240814,114500,22607615935,3320,3335,3335,3320,5284
|
|
20240814,114400,22590061900,3335,3335,3335,3325,2266
|
|
20240814,114300,22582523890,3335,3335,3335,3330,2372
|
|
20240814,114200,22574614040,3335,3320,3350,3320,32641
|
|
20240814,114100,22465654370,3330,3315,3330,3310,3656
|
|
20240814,114000,22453521345,3315,3295,3315,3295,3739
|
|
20240814,113900,22441190870,3300,3305,3310,3300,2953
|
|
20240814,113800,22431442860,3300,3310,3315,3300,3328
|
|
20240814,113700,22420437900,3310,3325,3325,3310,14189
|
|
20240814,113600,22373376600,3325,3325,3330,3325,4588
|
|
20240814,113500,22358107820,3325,3325,3330,3320,2357
|
|
20240814,113400,22350274795,3330,3325,3330,3320,5582
|
|
20240814,113300,22331711470,3325,3310,3330,3305,7108
|
|
20240814,113200,22308132550,3305,3310,3315,3300,2864
|
|
20240814,113100,22298649895,3300,3305,3315,3300,4519
|
|
20240814,113000,22283711240,3315,3325,3325,3300,6059
|
|
20240814,112900,22263624250,3325,3305,3325,3300,8908
|
|
20240814,112800,22234141450,3300,3305,3315,3290,10281
|
|
20240814,112700,22200213135,3315,3290,3320,3290,19953
|
|
20240814,112600,22134278450,3295,3295,3295,3285,3650
|
|
20240814,112500,22122268325,3295,3295,3305,3280,30919
|
|
20240814,112400,22020589470,3300,3325,3325,3295,26296
|
|
20240814,112300,21933688615,3320,3330,3340,3320,7806
|
|
20240814,112200,21907725055,3330,3340,3340,3320,6876
|
|
20240814,112100,21884844125,3335,3330,3355,3325,14632
|
|
20240814,112000,21836024855,3320,3325,3335,3315,35383
|
|
20240814,111900,21718526330,3325,3350,3360,3325,24325
|
|
20240814,111800,21637340295,3355,3365,3370,3350,13632
|
|
20240814,111700,21591541935,3360,3380,3380,3360,89435
|
|
20240814,111600,21290244500,3380,3360,3380,3350,53883
|
|
20240814,111500,21108905765,3355,3345,3365,3340,30189
|
|
20240814,111400,21007672795,3345,3345,3360,3335,15804
|
|
20240814,111300,20954770605,3345,3320,3345,3310,14108
|
|
20240814,111200,20907921320,3320,3340,3355,3315,27472
|
|
20240814,111100,20816302285,3340,3365,3365,3325,47244
|
|
20240814,111000,20658211665,3370,3345,3385,3345,104161
|
|
20240814,110900,20308365795,3345,3335,3350,3335,26196
|
|
20240814,110800,20220790830,3340,3325,3345,3320,54664
|
|
20240814,110700,20038752075,3325,3295,3330,3275,83088
|
|
20240814,110600,19763446365,3295,3290,3295,3275,17332
|
|
20240814,110500,19706475605,3290,3270,3290,3265,13873
|
|
20240814,110400,19660973735,3270,3265,3270,3260,5026
|
|
20240814,110300,19644560990,3265,3285,3290,3265,12192
|
|
20240814,110200,19604575610,3280,3255,3290,3255,21543
|
|
20240814,110100,19534021140,3255,3265,3270,3245,13960
|
|
20240814,110000,19488517160,3265,3265,3275,3260,31733
|
|
20240814,105900,19385010645,3265,3260,3285,3255,37082
|
|
20240814,105800,19263736025,3260,3230,3260,3225,30710
|
|
20240814,105700,19164087760,3230,3220,3230,3210,35198
|
|
20240814,105600,19050865195,3220,3185,3220,3185,24601
|
|
20240814,105500,18972178080,3180,3180,3185,3180,6437
|
|
20240814,105400,18951697465,3185,3185,3185,3180,4874
|
|
20240814,105300,18936197090,3180,3180,3185,3180,1622
|
|
20240814,105200,18931038970,3180,3185,3190,3175,1791
|
|
20240814,105100,18925341900,3180,3180,3190,3175,4099
|
|
20240814,105000,18912307165,3185,3180,3190,3175,11081
|
|
20240814,104900,18877048950,3175,3180,3180,3175,2595
|
|
20240814,104800,18868802830,3180,3170,3180,3170,6436
|
|
20240814,104700,18848374730,3165,3145,3170,3145,15543
|
|
20240814,104600,18799300175,3145,3125,3150,3120,27917
|
|
20240814,104500,18711725190,3125,3145,3155,3125,24127
|
|
20240814,104400,18636057725,3145,3150,3160,3125,53472
|
|
20240814,104300,18468007920,3150,3185,3190,3145,51027
|
|
20240814,104200,18306042475,3185,3190,3190,3185,9623
|
|
20240814,104100,18275371760,3185,3195,3200,3185,18033
|
|
20240814,104000,18217828335,3200,3195,3200,3195,4609
|
|
20240814,103900,18203101155,3205,3205,3210,3195,7789
|
|
20240814,103800,18178175895,3205,3215,3215,3205,1794
|
|
20240814,103700,18172418230,3220,3210,3220,3200,5799
|
|
20240814,103600,18153845160,3220,3200,3220,3195,12166
|
|
20240814,103500,18114886170,3200,3205,3210,3195,16821
|
|
20240814,103400,18061060090,3205,3220,3225,3205,4915
|
|
20240814,103300,18045280280,3215,3200,3225,3200,15517
|
|
20240814,103200,17995500885,3200,3210,3210,3200,18334
|
|
20240814,103100,17936795380,3210,3215,3215,3205,12643
|
|
20240814,103000,17896258740,3215,3210,3220,3205,10001
|
|
20240814,102900,17864125690,3205,3210,3215,3205,7593
|
|
20240814,102800,17839752710,3210,3205,3215,3205,16522
|
|
20240814,102700,17786719540,3210,3230,3235,3205,42393
|
|
20240814,102600,17649997320,3230,3240,3240,3230,16867
|
|
20240814,102500,17595494480,3240,3245,3250,3240,6964
|
|
20240814,102400,17572907635,3250,3240,3260,3240,5773
|
|
20240814,102300,17554172890,3240,3260,3265,3230,16974
|
|
20240814,102200,17499133610,3260,3270,3270,3255,5856
|
|
20240814,102100,17479995695,3255,3275,3275,3250,11995
|
|
20240814,102000,17440817975,3275,3245,3280,3240,34671
|
|
20240814,101900,17327630030,3245,3240,3245,3230,7639
|
|
20240814,101800,17302897365,3235,3245,3245,3235,9166
|
|
20240814,101700,17273234765,3250,3255,3255,3240,6980
|
|
20240814,101600,17250578625,3250,3245,3255,3245,3833
|
|
20240814,101500,17238120320,3245,3245,3265,3245,7193
|
|
20240814,101400,17214738525,3235,3245,3245,3225,23684
|
|
20240814,101300,17138138170,3245,3255,3255,3245,20594
|
|
20240814,101200,17071218500,3255,3265,3270,3250,18920
|
|
20240814,101100,17009550745,3265,3270,3270,3265,7350
|
|
20240814,101000,16985523480,3270,3285,3285,3270,9217
|
|
20240814,100900,16955329200,3285,3280,3310,3275,48765
|
|
20240814,100800,16794536445,3280,3295,3295,3275,3369
|
|
20240814,100700,16783470120,3285,3260,3300,3260,28883
|
|
20240814,100600,16688456300,3260,3270,3275,3260,3651
|
|
20240814,100500,16676515075,3275,3290,3295,3260,13965
|
|
20240814,100400,16630608540,3280,3245,3285,3240,27547
|
|
20240814,100300,16540708620,3250,3235,3255,3225,35715
|
|
20240814,100200,16425037400,3235,3245,3245,3230,12820
|
|
20240814,100100,16383522420,3245,3240,3255,3240,16815
|
|
20240814,100000,16328982000,3255,3245,3280,3235,43939
|
|
20240814,095900,16185567110,3240,3235,3275,3230,22271
|
|
20240814,095800,16113243790,3235,3270,3270,3225,35083
|
|
20240814,095700,15999696505,3270,3260,3275,3235,44680
|
|
20240814,095600,15854307190,3260,3235,3260,3215,67570
|
|
20240814,095500,15635918295,3240,3270,3280,3225,81007
|
|
20240814,095400,15372498935,3270,3300,3350,3270,64987
|
|
20240814,095300,15158455360,3300,3380,3390,3280,110872
|
|
20240814,095200,14788662965,3390,3330,3400,3325,131252
|
|
20240814,095100,14346512065,3330,3315,3335,3300,34675
|
|
20240814,095000,14231482285,3315,3280,3355,3280,112679
|
|
20240814,094900,13856995140,3295,3295,3300,3280,15777
|
|
20240814,094800,13805103660,3285,3310,3310,3275,30955
|
|
20240814,094700,13703206115,3310,3305,3310,3265,60709
|
|
20240814,094600,13503664720,3300,3330,3330,3295,68366
|
|
20240814,094500,13277364740,3330,3305,3330,3290,99980
|
|
20240814,094400,12946287875,3305,3270,3330,3260,95791
|
|
20240814,094300,12630598030,3270,3205,3275,3205,42484
|
|
20240814,094200,12492757410,3210,3250,3265,3205,60605
|
|
20240814,094100,12296422410,3255,3295,3295,3250,42209
|
|
20240814,094000,12158381790,3270,3260,3330,3255,150959
|
|
20240814,093900,11660691365,3260,3210,3300,3200,132142
|
|
20240814,093800,11229877760,3210,3220,3230,3185,48974
|
|
20240814,093700,11072946250,3220,3215,3230,3200,21976
|
|
20240814,093600,11002267555,3215,3205,3240,3185,69365
|
|
20240814,093500,10779051445,3200,3170,3220,3165,56375
|
|
20240814,093400,10598984590,3180,3215,3225,3170,43463
|
|
20240814,093300,10460190140,3215,3210,3230,3165,87162
|
|
20240814,093200,10181812560,3205,3220,3220,3145,70585
|
|
20240814,093100,9956881020,3210,3225,3235,3190,71413
|
|
20240814,093000,9727364090,3225,3270,3340,3215,249648
|
|
20240814,092900,8910121215,3275,3175,3285,3165,256799
|
|
20240814,092800,8082152845,3180,3120,3180,3120,75706
|
|
20240814,092700,7844472660,3120,3065,3120,3065,40308
|
|
20240814,092600,7719672940,3075,3050,3090,3050,40892
|
|
20240814,092500,7594219655,3065,3090,3110,3045,17035
|
|
20240814,092400,7542043225,3090,3055,3145,3055,97692
|
|
20240814,092300,7238286980,3065,3050,3080,3030,41494
|
|
20240814,092200,7111528775,3050,3070,3085,3020,82344
|
|
20240814,092100,6860960895,3075,3090,3135,3065,63243
|
|
20240814,092000,6665213125,3085,3120,3120,3065,40429
|
|
20240814,091900,6540202810,3115,3180,3195,3040,143571
|
|
20240814,091800,6090187210,3180,3035,3180,3035,184502
|
|
20240814,091700,5512389725,3065,3025,3080,3025,116603
|
|
20240814,091600,5157028745,3030,3050,3080,2945,209382
|
|
20240814,091500,4526700540,3060,3120,3120,3050,228419
|
|
20240814,091400,3821730455,3120,3120,3120,3120,0
|
|
20240814,091300,3821730455,3120,3100,3120,3100,25204
|
|
20240814,091200,3743432535,3100,2985,3100,2960,292527
|
|
20240814,091100,2858154630,2980,2885,3000,2850,184242
|
|
20240814,091000,2313234150,2885,2900,2945,2875,179483
|
|
20240814,090900,1790176820,2900,2845,2930,2830,183198
|
|
20240814,090800,1262180690,2845,2840,2845,2835,24637
|
|
20240814,090700,1192214440,2845,2845,2845,2845,0
|
|
20240814,090600,1192214440,2845,2825,2845,2775,82735
|
|
20240814,090500,959199245,2825,2735,2840,2730,96759
|
|
20240814,090400,687627005,2740,2670,2755,2670,53936
|
|
20240814,090300,540329765,2675,2615,2675,2610,30565
|
|
20240814,090200,459413605,2615,2590,2615,2575,9308
|
|
20240814,090100,435237210,2585,2575,2590,2565,19545
|
|
20240814,090000,384899520,2560,2590,2595,2525,149442
|