712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,204900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,204800,24703539960,3155,3155,3155,3155,0
|
|
20240813,204700,24703539960,3155,3155,3155,3155,0
|
|
20240813,204600,24703539960,3155,3155,3155,3155,0
|
|
20240813,204500,24703539960,3155,3155,3155,3155,0
|
|
20240813,204400,24703539960,3155,3155,3155,3155,0
|
|
20240813,204300,24703539960,3155,3155,3155,3155,0
|
|
20240813,204200,24703539960,3155,3155,3155,3155,0
|
|
20240813,204100,24703539960,3155,3155,3155,3155,0
|
|
20240813,204000,24703539960,3155,3155,3155,3155,0
|
|
20240813,203900,24703539960,3155,3155,3155,3155,0
|
|
20240813,203800,24703539960,3155,3155,3155,3155,0
|
|
20240813,203700,24703539960,3155,3155,3155,3155,0
|
|
20240813,203600,24703539960,3155,3155,3155,3155,0
|
|
20240813,203500,24703539960,3155,3155,3155,3155,0
|
|
20240813,203400,24703539960,3155,3155,3155,3155,0
|
|
20240813,203300,24703539960,3155,3155,3155,3155,0
|
|
20240813,203200,24703539960,3155,3155,3155,3155,0
|
|
20240813,203100,24703539960,3155,3155,3155,3155,0
|
|
20240813,203000,24703539960,3155,3155,3155,3155,0
|
|
20240813,202900,24703539960,3155,3155,3155,3155,0
|
|
20240813,202800,24703539960,3155,3155,3155,3155,0
|
|
20240813,202700,24703539960,3155,3155,3155,3155,0
|
|
20240813,202600,24703539960,3155,3155,3155,3155,0
|
|
20240813,202500,24703539960,3155,3155,3155,3155,0
|
|
20240813,202400,24703539960,3155,3155,3155,3155,0
|
|
20240813,202300,24703539960,3155,3155,3155,3155,0
|
|
20240813,202200,24703539960,3155,3155,3155,3155,0
|
|
20240813,202100,24703539960,3155,3155,3155,3155,0
|
|
20240813,202000,24703539960,3155,3155,3155,3155,0
|
|
20240813,201900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,201800,24703539960,3155,3155,3155,3155,0
|
|
20240813,201700,24703539960,3155,3155,3155,3155,0
|
|
20240813,201600,24703539960,3155,3155,3155,3155,0
|
|
20240813,201500,24703539960,3155,3155,3155,3155,0
|
|
20240813,201400,24703539960,3155,3155,3155,3155,0
|
|
20240813,201300,24703539960,3155,3155,3155,3155,0
|
|
20240813,201200,24703539960,3155,3155,3155,3155,0
|
|
20240813,201100,24703539960,3155,3155,3155,3155,0
|
|
20240813,201000,24703539960,3155,3155,3155,3155,0
|
|
20240813,200900,24703539960,3155,3155,3155,3155,0
|
|
20240813,200800,24703539960,3155,3155,3155,3155,0
|
|
20240813,200700,24703539960,3155,3155,3155,3155,0
|
|
20240813,200600,24703539960,3155,3155,3155,3155,0
|
|
20240813,200500,24703539960,3155,3155,3155,3155,0
|
|
20240813,200400,24703539960,3155,3155,3155,3155,0
|
|
20240813,200300,24703539960,3155,3155,3155,3155,0
|
|
20240813,200200,24703539960,3155,3155,3155,3155,0
|
|
20240813,200100,24703539960,3155,3155,3155,3155,0
|
|
20240813,200000,24703539960,3155,3155,3155,3155,0
|
|
20240813,195900,24703539960,3155,3155,3155,3155,0
|
|
20240813,195800,24703539960,3155,3155,3155,3155,0
|
|
20240813,195700,24703539960,3155,3155,3155,3155,0
|
|
20240813,195600,24703539960,3155,3155,3155,3155,0
|
|
20240813,195500,24703539960,3155,3155,3155,3155,0
|
|
20240813,195400,24703539960,3155,3155,3155,3155,0
|
|
20240813,195300,24703539960,3155,3155,3155,3155,0
|
|
20240813,195200,24703539960,3155,3155,3155,3155,0
|
|
20240813,195100,24703539960,3155,3155,3155,3155,0
|
|
20240813,195000,24703539960,3155,3155,3155,3155,0
|
|
20240813,194900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,194800,24703539960,3155,3155,3155,3155,0
|
|
20240813,194700,24703539960,3155,3155,3155,3155,0
|
|
20240813,194600,24703539960,3155,3155,3155,3155,0
|
|
20240813,194500,24703539960,3155,3155,3155,3155,0
|
|
20240813,194400,24703539960,3155,3155,3155,3155,0
|
|
20240813,194300,24703539960,3155,3155,3155,3155,0
|
|
20240813,194200,24703539960,3155,3155,3155,3155,0
|
|
20240813,194100,24703539960,3155,3155,3155,3155,0
|
|
20240813,194000,24703539960,3155,3155,3155,3155,0
|
|
20240813,193900,24703539960,3155,3155,3155,3155,0
|
|
20240813,193800,24703539960,3155,3155,3155,3155,0
|
|
20240813,193700,24703539960,3155,3155,3155,3155,0
|
|
20240813,193600,24703539960,3155,3155,3155,3155,0
|
|
20240813,193500,24703539960,3155,3155,3155,3155,0
|
|
20240813,193400,24703539960,3155,3155,3155,3155,0
|
|
20240813,193300,24703539960,3155,3155,3155,3155,0
|
|
20240813,193200,24703539960,3155,3155,3155,3155,0
|
|
20240813,193100,24703539960,3155,3155,3155,3155,0
|
|
20240813,193000,24703539960,3155,3155,3155,3155,0
|
|
20240813,192900,24703539960,3155,3155,3155,3155,0
|
|
20240813,192800,24703539960,3155,3155,3155,3155,0
|
|
20240813,192700,24703539960,3155,3155,3155,3155,0
|
|
20240813,192600,24703539960,3155,3155,3155,3155,0
|
|
20240813,192500,24703539960,3155,3155,3155,3155,0
|
|
20240813,192400,24703539960,3155,3155,3155,3155,0
|
|
20240813,192300,24703539960,3155,3155,3155,3155,0
|
|
20240813,192200,24703539960,3155,3155,3155,3155,0
|
|
20240813,192100,24703539960,3155,3155,3155,3155,0
|
|
20240813,192000,24703539960,3155,3155,3155,3155,0
|
|
20240813,191900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,191800,24703539960,3155,3155,3155,3155,0
|
|
20240813,191700,24703539960,3155,3155,3155,3155,0
|
|
20240813,191600,24703539960,3155,3155,3155,3155,0
|
|
20240813,191500,24703539960,3155,3155,3155,3155,0
|
|
20240813,191400,24703539960,3155,3155,3155,3155,0
|
|
20240813,191300,24703539960,3155,3155,3155,3155,0
|
|
20240813,191200,24703539960,3155,3155,3155,3155,0
|
|
20240813,191100,24703539960,3155,3155,3155,3155,0
|
|
20240813,191000,24703539960,3155,3155,3155,3155,0
|
|
20240813,190900,24703539960,3155,3155,3155,3155,0
|
|
20240813,190800,24703539960,3155,3155,3155,3155,0
|
|
20240813,190700,24703539960,3155,3155,3155,3155,0
|
|
20240813,190600,24703539960,3155,3155,3155,3155,0
|
|
20240813,190500,24703539960,3155,3155,3155,3155,0
|
|
20240813,190400,24703539960,3155,3155,3155,3155,0
|
|
20240813,190300,24703539960,3155,3155,3155,3155,0
|
|
20240813,190200,24703539960,3155,3155,3155,3155,0
|
|
20240813,190100,24703539960,3155,3155,3155,3155,0
|
|
20240813,190000,24703539960,3155,3155,3155,3155,0
|
|
20240813,185900,24703539960,3155,3155,3155,3155,0
|
|
20240813,185800,24703539960,3155,3155,3155,3155,0
|
|
20240813,185700,24703539960,3155,3155,3155,3155,0
|
|
20240813,185600,24703539960,3155,3155,3155,3155,0
|
|
20240813,185500,24703539960,3155,3155,3155,3155,0
|
|
20240813,185400,24703539960,3155,3155,3155,3155,0
|
|
20240813,185300,24703539960,3155,3155,3155,3155,0
|
|
20240813,185200,24703539960,3155,3155,3155,3155,0
|
|
20240813,185100,24703539960,3155,3155,3155,3155,0
|
|
20240813,185000,24703539960,3155,3155,3155,3155,0
|
|
20240813,184900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,184800,24703539960,3155,3155,3155,3155,0
|
|
20240813,184700,24703539960,3155,3155,3155,3155,0
|
|
20240813,184600,24703539960,3155,3155,3155,3155,0
|
|
20240813,184500,24703539960,3155,3155,3155,3155,0
|
|
20240813,184400,24703539960,3155,3155,3155,3155,0
|
|
20240813,184300,24703539960,3155,3155,3155,3155,0
|
|
20240813,184200,24703539960,3155,3155,3155,3155,0
|
|
20240813,184100,24703539960,3155,3155,3155,3155,0
|
|
20240813,184000,24703539960,3155,3155,3155,3155,0
|
|
20240813,183900,24703539960,3155,3155,3155,3155,0
|
|
20240813,183800,24703539960,3155,3155,3155,3155,0
|
|
20240813,183700,24703539960,3155,3155,3155,3155,0
|
|
20240813,183600,24703539960,3155,3155,3155,3155,0
|
|
20240813,183500,24703539960,3155,3155,3155,3155,0
|
|
20240813,183400,24703539960,3155,3155,3155,3155,0
|
|
20240813,183300,24703539960,3155,3155,3155,3155,0
|
|
20240813,183200,24703539960,3155,3155,3155,3155,0
|
|
20240813,183100,24703539960,3155,3155,3155,3155,0
|
|
20240813,183000,24703539960,3155,3155,3155,3155,0
|
|
20240813,182900,24703539960,3155,3155,3155,3155,0
|
|
20240813,182800,24703539960,3155,3155,3155,3155,0
|
|
20240813,182700,24703539960,3155,3155,3155,3155,0
|
|
20240813,182600,24703539960,3155,3155,3155,3155,0
|
|
20240813,182500,24703539960,3155,3155,3155,3155,0
|
|
20240813,182400,24703539960,3155,3155,3155,3155,0
|
|
20240813,182300,24703539960,3155,3155,3155,3155,0
|
|
20240813,182200,24703539960,3155,3155,3155,3155,0
|
|
20240813,182100,24703539960,3155,3155,3155,3155,0
|
|
20240813,182000,24703539960,3155,3155,3155,3155,0
|
|
20240813,181900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,181800,24703539960,3155,3155,3155,3155,0
|
|
20240813,181700,24703539960,3155,3155,3155,3155,0
|
|
20240813,181600,24703539960,3155,3155,3155,3155,0
|
|
20240813,181500,24703539960,3155,3155,3155,3155,0
|
|
20240813,181400,24703539960,3155,3155,3155,3155,0
|
|
20240813,181300,24703539960,3155,3155,3155,3155,0
|
|
20240813,181200,24703539960,3155,3155,3155,3155,0
|
|
20240813,181100,24703539960,3155,3155,3155,3155,0
|
|
20240813,181000,24703539960,3155,3155,3155,3155,0
|
|
20240813,180900,24703539960,3155,3155,3155,3155,0
|
|
20240813,180800,24703539960,3155,3155,3155,3155,0
|
|
20240813,180700,24703539960,3155,3155,3155,3155,0
|
|
20240813,180600,24703539960,3155,3155,3155,3155,0
|
|
20240813,180500,24703539960,3155,3155,3155,3155,0
|
|
20240813,180400,24703539960,3155,3155,3155,3155,0
|
|
20240813,180300,24703539960,3155,3155,3155,3155,0
|
|
20240813,180200,24703539960,3155,3155,3155,3155,0
|
|
20240813,180100,24703539960,3155,3155,3155,3155,0
|
|
20240813,180000,24703539960,3155,3155,3155,3155,0
|
|
20240813,175900,24703539960,3155,3155,3155,3155,0
|
|
20240813,175800,24703539960,3155,3155,3155,3155,0
|
|
20240813,175700,24703539960,3155,3155,3155,3155,0
|
|
20240813,175600,24703539960,3155,3155,3155,3155,0
|
|
20240813,175500,24703539960,3155,3155,3155,3155,0
|
|
20240813,175400,24703539960,3155,3155,3155,3155,0
|
|
20240813,175300,24703539960,3155,3155,3155,3155,0
|
|
20240813,175200,24703539960,3155,3155,3155,3155,0
|
|
20240813,175100,24703539960,3155,3155,3155,3155,0
|
|
20240813,175000,24703539960,3155,3155,3155,3155,0
|
|
20240813,174900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,174800,24703539960,3155,3155,3155,3155,0
|
|
20240813,174700,24703539960,3155,3155,3155,3155,0
|
|
20240813,174600,24703539960,3155,3155,3155,3155,0
|
|
20240813,174500,24703539960,3155,3155,3155,3155,0
|
|
20240813,174400,24703539960,3155,3155,3155,3155,0
|
|
20240813,174300,24703539960,3155,3155,3155,3155,0
|
|
20240813,174200,24703539960,3155,3155,3155,3155,0
|
|
20240813,174100,24703539960,3155,3155,3155,3155,0
|
|
20240813,174000,24703539960,3155,3155,3155,3155,0
|
|
20240813,173900,24703539960,3155,3155,3155,3155,0
|
|
20240813,173800,24703539960,3155,3155,3155,3155,0
|
|
20240813,173700,24703539960,3155,3155,3155,3155,0
|
|
20240813,173600,24703539960,3155,3155,3155,3155,0
|
|
20240813,173500,24703539960,3155,3155,3155,3155,0
|
|
20240813,173400,24703539960,3155,3155,3155,3155,0
|
|
20240813,173300,24703539960,3155,3155,3155,3155,0
|
|
20240813,173200,24703539960,3155,3155,3155,3155,0
|
|
20240813,173100,24703539960,3155,3155,3155,3155,0
|
|
20240813,173000,24703539960,3155,3155,3155,3155,0
|
|
20240813,172900,24703539960,3155,3155,3155,3155,0
|
|
20240813,172800,24703539960,3155,3155,3155,3155,0
|
|
20240813,172700,24703539960,3155,3155,3155,3155,0
|
|
20240813,172600,24703539960,3155,3155,3155,3155,0
|
|
20240813,172500,24703539960,3155,3155,3155,3155,0
|
|
20240813,172400,24703539960,3155,3155,3155,3155,0
|
|
20240813,172300,24703539960,3155,3155,3155,3155,0
|
|
20240813,172200,24703539960,3155,3155,3155,3155,0
|
|
20240813,172100,24703539960,3155,3155,3155,3155,0
|
|
20240813,172000,24703539960,3155,3155,3155,3155,0
|
|
20240813,171900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,171800,24703539960,3155,3155,3155,3155,0
|
|
20240813,171700,24703539960,3155,3155,3155,3155,0
|
|
20240813,171600,24703539960,3155,3155,3155,3155,0
|
|
20240813,171500,24703539960,3155,3155,3155,3155,0
|
|
20240813,171400,24703539960,3155,3155,3155,3155,0
|
|
20240813,171300,24703539960,3155,3155,3155,3155,0
|
|
20240813,171200,24703539960,3155,3155,3155,3155,0
|
|
20240813,171100,24703539960,3155,3155,3155,3155,0
|
|
20240813,171000,24703539960,3155,3155,3155,3155,0
|
|
20240813,170900,24703539960,3155,3155,3155,3155,0
|
|
20240813,170800,24703539960,3155,3155,3155,3155,0
|
|
20240813,170700,24703539960,3155,3155,3155,3155,0
|
|
20240813,170600,24703539960,3155,3155,3155,3155,0
|
|
20240813,170500,24703539960,3155,3155,3155,3155,0
|
|
20240813,170400,24703539960,3155,3155,3155,3155,0
|
|
20240813,170300,24703539960,3155,3155,3155,3155,0
|
|
20240813,170200,24703539960,3155,3155,3155,3155,0
|
|
20240813,170100,24703539960,3155,3155,3155,3155,0
|
|
20240813,170000,24703539960,3155,3155,3155,3155,0
|
|
20240813,165900,24703539960,3155,3155,3155,3155,0
|
|
20240813,165800,24703539960,3155,3155,3155,3155,0
|
|
20240813,165700,24703539960,3155,3155,3155,3155,0
|
|
20240813,165600,24703539960,3155,3155,3155,3155,0
|
|
20240813,165500,24703539960,3155,3155,3155,3155,0
|
|
20240813,165400,24703539960,3155,3155,3155,3155,0
|
|
20240813,165300,24703539960,3155,3155,3155,3155,0
|
|
20240813,165200,24703539960,3155,3155,3155,3155,0
|
|
20240813,165100,24703539960,3155,3155,3155,3155,0
|
|
20240813,165000,24703539960,3155,3155,3155,3155,0
|
|
20240813,164900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,164800,24703539960,3155,3155,3155,3155,0
|
|
20240813,164700,24703539960,3155,3155,3155,3155,0
|
|
20240813,164600,24703539960,3155,3155,3155,3155,0
|
|
20240813,164500,24703539960,3155,3155,3155,3155,0
|
|
20240813,164400,24703539960,3155,3155,3155,3155,0
|
|
20240813,164300,24703539960,3155,3155,3155,3155,0
|
|
20240813,164200,24703539960,3155,3155,3155,3155,0
|
|
20240813,164100,24703539960,3155,3155,3155,3155,0
|
|
20240813,164000,24703539960,3155,3155,3155,3155,0
|
|
20240813,163900,24703539960,3155,3155,3155,3155,0
|
|
20240813,163800,24703539960,3155,3155,3155,3155,0
|
|
20240813,163700,24703539960,3155,3155,3155,3155,0
|
|
20240813,163600,24703539960,3155,3155,3155,3155,0
|
|
20240813,163500,24703539960,3155,3155,3155,3155,0
|
|
20240813,163400,24703539960,3155,3155,3155,3155,0
|
|
20240813,163300,24703539960,3155,3155,3155,3155,0
|
|
20240813,163200,24703539960,3155,3155,3155,3155,0
|
|
20240813,163100,24703539960,3155,3155,3155,3155,0
|
|
20240813,163000,24703539960,3155,3155,3155,3155,0
|
|
20240813,162900,24703539960,3155,3155,3155,3155,0
|
|
20240813,162800,24703539960,3155,3155,3155,3155,0
|
|
20240813,162700,24703539960,3155,3155,3155,3155,0
|
|
20240813,162600,24703539960,3155,3155,3155,3155,0
|
|
20240813,162500,24703539960,3155,3155,3155,3155,0
|
|
20240813,162400,24703539960,3155,3155,3155,3155,0
|
|
20240813,162300,24703539960,3155,3155,3155,3155,0
|
|
20240813,162200,24703539960,3155,3155,3155,3155,0
|
|
20240813,162100,24703539960,3155,3155,3155,3155,0
|
|
20240813,162000,24703539960,3155,3155,3155,3155,0
|
|
20240813,161900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,161800,24703539960,3155,3155,3155,3155,0
|
|
20240813,161700,24703539960,3155,3155,3155,3155,0
|
|
20240813,161600,24703539960,3155,3155,3155,3155,0
|
|
20240813,161500,24703539960,3155,3155,3155,3155,0
|
|
20240813,161400,24703539960,3155,3155,3155,3155,0
|
|
20240813,161300,24703539960,3155,3155,3155,3155,0
|
|
20240813,161200,24703539960,3155,3155,3155,3155,0
|
|
20240813,161100,24703539960,3155,3155,3155,3155,0
|
|
20240813,161000,24703539960,3155,3155,3155,3155,0
|
|
20240813,160900,24703539960,3155,3155,3155,3155,0
|
|
20240813,160800,24703539960,3155,3155,3155,3155,0
|
|
20240813,160700,24703539960,3155,3155,3155,3155,0
|
|
20240813,160600,24703539960,3155,3155,3155,3155,0
|
|
20240813,160500,24703539960,3155,3155,3155,3155,0
|
|
20240813,160400,24703539960,3155,3155,3155,3155,0
|
|
20240813,160300,24703539960,3155,3155,3155,3155,0
|
|
20240813,160200,24703539960,3155,3155,3155,3155,0
|
|
20240813,160100,24703539960,3155,3155,3155,3155,0
|
|
20240813,160000,24703539960,3155,3155,3155,3155,0
|
|
20240813,155900,24703539960,3155,3155,3155,3155,0
|
|
20240813,155800,24703539960,3155,3155,3155,3155,0
|
|
20240813,155700,24703539960,3155,3155,3155,3155,0
|
|
20240813,155600,24703539960,3155,3155,3155,3155,0
|
|
20240813,155500,24703539960,3155,3155,3155,3155,0
|
|
20240813,155400,24703539960,3155,3155,3155,3155,0
|
|
20240813,155300,24703539960,3155,3155,3155,3155,0
|
|
20240813,155200,24703539960,3155,3155,3155,3155,0
|
|
20240813,155100,24703539960,3155,3155,3155,3155,0
|
|
20240813,155000,24703539960,3155,3155,3155,3155,0
|
|
20240813,154900,24703539960,3155,3155,3155,3155,58013
|
|
20240813,154800,24703539960,3155,3155,3155,3155,0
|
|
20240813,154700,24703539960,3155,3155,3155,3155,0
|
|
20240813,154600,24703539960,3155,3155,3155,3155,0
|
|
20240813,154500,24703539960,3155,3155,3155,3155,0
|
|
20240813,154400,24703539960,3155,3155,3155,3155,0
|
|
20240813,154300,24703539960,3155,3155,3155,3155,0
|
|
20240813,154200,24703539960,3155,3155,3155,3155,0
|
|
20240813,154100,24703539960,3155,3155,3155,3155,0
|
|
20240813,154000,24703539960,3155,3155,3155,3155,0
|
|
20240813,153900,24703539960,3155,3155,3155,3155,0
|
|
20240813,153800,24703539960,3155,3155,3155,3155,0
|
|
20240813,153700,24703539960,3155,3155,3155,3155,0
|
|
20240813,153600,24703539960,3155,3155,3155,3155,0
|
|
20240813,153500,24703539960,3155,3155,3155,3155,0
|
|
20240813,153400,24703539960,3155,3155,3155,3155,0
|
|
20240813,153300,24703539960,3155,3155,3155,3155,0
|
|
20240813,153200,24703539960,3155,3155,3155,3155,0
|
|
20240813,153100,24703539960,3155,3155,3155,3155,0
|
|
20240813,153000,24703539960,3155,3155,3155,3155,58013
|
|
20240813,152900,24520508945,3155,3155,3155,3155,0
|
|
20240813,152800,24520508945,3155,3155,3155,3155,0
|
|
20240813,152700,24520508945,3155,3155,3155,3155,0
|
|
20240813,152600,24520508945,3155,3155,3155,3155,0
|
|
20240813,152500,24520508945,3155,3155,3155,3155,0
|
|
20240813,152400,24520508945,3155,3155,3155,3155,0
|
|
20240813,152300,24520508945,3155,3155,3155,3155,0
|
|
20240813,152200,24520508945,3155,3155,3155,3155,0
|
|
20240813,152100,24520508945,3155,3155,3155,3155,0
|
|
20240813,152000,24520508945,3155,3155,3155,3155,0
|
|
20240813,151900,24520508945,3155,3150,3160,3150,28190
|
|
20240813,151800,24431633725,3155,3155,3160,3150,17350
|
|
20240813,151700,24376912450,3155,3150,3160,3150,5937
|
|
20240813,151600,24358182880,3150,3150,3155,3150,3181
|
|
20240813,151500,24348154760,3155,3150,3155,3145,7627
|
|
20240813,151400,24324118165,3150,3155,3155,3145,6953
|
|
20240813,151300,24302215120,3150,3155,3155,3150,14734
|
|
20240813,151200,24255794635,3155,3150,3160,3150,14301
|
|
20240813,151100,24210701115,3155,3160,3160,3150,5350
|
|
20240813,151000,24193818310,3160,3170,3170,3150,23052
|
|
20240813,150900,24120987065,3170,3170,3175,3165,13974
|
|
20240813,150800,24076735435,3170,3165,3170,3165,3427
|
|
20240813,150700,24065877370,3165,3170,3170,3165,4254
|
|
20240813,150600,24052410920,3165,3165,3165,3160,12360
|
|
20240813,150500,24013305425,3165,3160,3170,3160,4763
|
|
20240813,150400,23998246360,3170,3145,3170,3145,23607
|
|
20240813,150300,23923698935,3150,3150,3155,3150,27841
|
|
20240813,150200,23835961295,3150,3155,3160,3145,26485
|
|
20240813,150100,23752456005,3155,3160,3160,3155,8829
|
|
20240813,150000,23724598220,3160,3145,3160,3140,23241
|
|
20240813,145900,23651405385,3145,3155,3155,3135,93850
|
|
20240813,145800,23355915815,3155,3170,3170,3155,18425
|
|
20240813,145700,23297677185,3165,3165,3170,3160,12238
|
|
20240813,145600,23258958280,3165,3165,3165,3150,49529
|
|
20240813,145500,23102509945,3165,3160,3165,3160,9262
|
|
20240813,145400,23073232645,3160,3165,3170,3160,19387
|
|
20240813,145300,23011875195,3165,3160,3165,3160,13641
|
|
20240813,145200,22968739680,3165,3165,3165,3160,13522
|
|
20240813,145100,22925983525,3160,3170,3180,3160,71320
|
|
20240813,145000,22700361670,3175,3180,3180,3170,13745
|
|
20240813,144900,22656720500,3180,3180,3180,3175,4393
|
|
20240813,144800,22642762115,3175,3185,3185,3175,8567
|
|
20240813,144700,22615498650,3190,3190,3190,3175,11215
|
|
20240813,144600,22579807995,3190,3190,3195,3180,8804
|
|
20240813,144500,22551716325,3190,3175,3190,3175,15378
|
|
20240813,144400,22502818280,3175,3180,3180,3175,19178
|
|
20240813,144300,22441917000,3180,3185,3185,3175,19858
|
|
20240813,144200,22378772510,3185,3195,3195,3185,14468
|
|
20240813,144100,22332668010,3200,3200,3205,3190,3969
|
|
20240813,144000,22319966405,3185,3185,3200,3185,7137
|
|
20240813,143900,22297222610,3185,3200,3200,3185,22295
|
|
20240813,143800,22226064950,3200,3205,3205,3195,24098
|
|
20240813,143700,22148943850,3215,3205,3215,3200,1979
|
|
20240813,143600,22142603580,3200,3210,3215,3200,15493
|
|
20240813,143500,22092891575,3205,3210,3210,3205,3722
|
|
20240813,143400,22080958395,3215,3210,3215,3200,12972
|
|
20240813,143300,22039366110,3210,3205,3210,3205,3073
|
|
20240813,143200,22029516385,3210,3210,3210,3205,19000
|
|
20240813,143100,21968620590,3210,3205,3220,3205,7134
|
|
20240813,143000,21945753500,3205,3225,3225,3200,12772
|
|
20240813,142900,21904772080,3225,3215,3235,3215,3252
|
|
20240813,142800,21894298745,3215,3240,3240,3215,17340
|
|
20240813,142700,21838296185,3240,3230,3240,3230,6836
|
|
20240813,142600,21816182410,3230,3235,3245,3230,26508
|
|
20240813,142500,21730317895,3240,3210,3240,3205,36993
|
|
20240813,142400,21611085730,3205,3185,3205,3185,12361
|
|
20240813,142300,21571606265,3185,3190,3190,3180,6879
|
|
20240813,142200,21549719450,3180,3185,3190,3180,5464
|
|
20240813,142100,21532311360,3185,3180,3185,3180,6238
|
|
20240813,142000,21512445885,3180,3185,3185,3180,2883
|
|
20240813,141900,21503276530,3185,3185,3190,3185,4075
|
|
20240813,141800,21490297170,3185,3180,3185,3180,7424
|
|
20240813,141700,21466684640,3180,3175,3180,3175,6186
|
|
20240813,141600,21447039065,3175,3180,3180,3170,14095
|
|
20240813,141500,21402290815,3180,3185,3185,3175,11235
|
|
20240813,141400,21366573195,3185,3185,3190,3185,12145
|
|
20240813,141300,21327873405,3185,3185,3190,3185,596
|
|
20240813,141200,21325974540,3185,3185,3190,3185,8131
|
|
20240813,141100,21300044005,3185,3185,3185,3180,12725
|
|
20240813,141000,21259551640,3180,3185,3190,3180,19983
|
|
20240813,140900,21195935705,3185,3195,3195,3185,12189
|
|
20240813,140800,21157074335,3195,3185,3195,3185,16791
|
|
20240813,140700,21103560540,3180,3185,3190,3180,7864
|
|
20240813,140600,21078520290,3185,3180,3185,3180,5465
|
|
20240813,140500,21061137960,3185,3180,3185,3180,5069
|
|
20240813,140400,21045018525,3180,3170,3180,3170,10630
|
|
20240813,140300,21011264400,3170,3175,3175,3170,5125
|
|
20240813,140200,20995015340,3175,3175,3175,3170,17036
|
|
20240813,140100,20940982445,3175,3185,3185,3170,41308
|
|
20240813,140000,20809875830,3185,3195,3195,3180,19164
|
|
20240813,135900,20748823315,3190,3195,3195,3190,7686
|
|
20240813,135800,20724300550,3195,3200,3200,3195,1163
|
|
20240813,135700,20720584655,3195,3205,3205,3195,10228
|
|
20240813,135600,20687873740,3200,3205,3210,3200,11726
|
|
20240813,135500,20650261770,3205,3210,3210,3205,2102
|
|
20240813,135400,20643520020,3205,3200,3205,3200,8586
|
|
20240813,135300,20616028695,3200,3190,3200,3190,13853
|
|
20240813,135200,20571786765,3190,3195,3195,3190,5103
|
|
20240813,135100,20555496965,3195,3195,3200,3195,9590
|
|
20240813,135000,20524856415,3195,3205,3205,3190,5736
|
|
20240813,134900,20506534575,3205,3210,3210,3200,28070
|
|
20240813,134800,20416666845,3210,3215,3215,3210,6043
|
|
20240813,134700,20397263745,3215,3215,3215,3210,1566
|
|
20240813,134600,20392231205,3215,3215,3215,3210,1534
|
|
20240813,134500,20387302345,3215,3210,3215,3210,6964
|
|
20240813,134400,20364920630,3215,3215,3215,3210,7900
|
|
20240813,134300,20339555960,3210,3210,3215,3210,3457
|
|
20240813,134200,20328458890,3210,3215,3220,3210,3876
|
|
20240813,134100,20315996625,3220,3225,3225,3215,3041
|
|
20240813,134000,20306205130,3225,3220,3225,3215,2345
|
|
20240813,133900,20298656005,3220,3205,3220,3205,3280
|
|
20240813,133800,20288118790,3210,3210,3215,3205,3285
|
|
20240813,133700,20277580055,3210,3215,3215,3205,3826
|
|
20240813,133600,20265287890,3215,3215,3215,3210,5829
|
|
20240813,133500,20246565280,3210,3215,3220,3205,18833
|
|
20240813,133400,20186030515,3215,3215,3220,3215,2819
|
|
20240813,133300,20176965680,3210,3200,3210,3200,7839
|
|
20240813,133200,20151838595,3200,3195,3200,3190,13400
|
|
20240813,133100,20108997590,3200,3200,3200,3185,3973
|
|
20240813,133000,20096326330,3200,3180,3200,3180,9809
|
|
20240813,132900,20065066970,3190,3200,3200,3165,66011
|
|
20240813,132800,19855097880,3200,3200,3205,3195,15242
|
|
20240813,132700,19806348850,3205,3215,3215,3200,38689
|
|
20240813,132600,19682424595,3215,3220,3220,3215,5092
|
|
20240813,132500,19666052465,3220,3220,3220,3215,2504
|
|
20240813,132400,19657995760,3220,3220,3220,3215,1764
|
|
20240813,132300,19652316325,3215,3220,3220,3215,1795
|
|
20240813,132200,19646536735,3220,3220,3220,3210,5593
|
|
20240813,132100,19628533775,3210,3225,3225,3210,6149
|
|
20240813,132000,19608751155,3225,3215,3225,3210,13289
|
|
20240813,131900,19566027625,3215,3220,3220,3210,11182
|
|
20240813,131800,19530082215,3225,3225,3225,3220,3007
|
|
20240813,131700,19520391535,3225,3235,3235,3225,3761
|
|
20240813,131600,19508253290,3230,3225,3230,3225,2310
|
|
20240813,131500,19500793145,3225,3225,3230,3220,13923
|
|
20240813,131400,19455898285,3225,3225,3225,3220,9704
|
|
20240813,131300,19424645770,3225,3230,3230,3225,6913
|
|
20240813,131200,19402335435,3225,3235,3240,3225,14865
|
|
20240813,131100,19354290120,3235,3230,3235,3225,5801
|
|
20240813,131000,19335546675,3230,3220,3230,3220,9685
|
|
20240813,130900,19304311325,3220,3225,3225,3220,10290
|
|
20240813,130800,19271173590,3220,3210,3220,3205,5001
|
|
20240813,130700,19255079560,3205,3215,3215,3205,10741
|
|
20240813,130600,19220628265,3210,3200,3220,3200,9031
|
|
20240813,130500,19191666005,3200,3200,3200,3185,79943
|
|
20240813,130400,18936297380,3205,3205,3205,3200,8263
|
|
20240813,130300,18909843710,3200,3210,3210,3200,45800
|
|
20240813,130200,18763161150,3210,3220,3220,3205,30527
|
|
20240813,130100,18665112815,3220,3220,3225,3215,6664
|
|
20240813,130000,18643649685,3220,3220,3220,3220,1489
|
|
20240813,125900,18638855105,3220,3215,3220,3210,5174
|
|
20240813,125800,18622210265,3215,3215,3225,3210,15883
|
|
20240813,125700,18571188215,3220,3225,3225,3215,80156
|
|
20240813,125600,18313114160,3220,3225,3225,3220,14735
|
|
20240813,125500,18265625115,3230,3225,3235,3225,3644
|
|
20240813,125400,18253854775,3225,3230,3230,3225,6189
|
|
20240813,125300,18233867380,3230,3235,3240,3225,28268
|
|
20240813,125200,18142632375,3235,3240,3240,3230,7462
|
|
20240813,125100,18118499900,3240,3245,3245,3240,9633
|
|
20240813,125000,18087258715,3245,3250,3250,3245,1890
|
|
20240813,124900,18081120015,3245,3270,3270,3245,17108
|
|
20240813,124800,18025482890,3270,3265,3270,3265,10663
|
|
20240813,124700,17990653135,3265,3255,3265,3255,4708
|
|
20240813,124600,17975308945,3265,3260,3265,3250,4118
|
|
20240813,124500,17961889560,3255,3250,3255,3250,2285
|
|
20240813,124400,17954453115,3255,3255,3255,3250,3987
|
|
20240813,124300,17941482720,3255,3250,3255,3250,1494
|
|
20240813,124200,17936624400,3255,3255,3255,3250,3673
|
|
20240813,124100,17924668790,3255,3260,3260,3255,1152
|
|
20240813,124000,17920916635,3260,3255,3260,3255,2611
|
|
20240813,123900,17912416740,3255,3255,3260,3250,3242
|
|
20240813,123800,17901866535,3255,3250,3255,3250,3890
|
|
20240813,123700,17889208585,3250,3250,3255,3250,653
|
|
20240813,123600,17887085785,3250,3255,3260,3250,15438
|
|
20240813,123500,17836865545,3260,3265,3265,3260,20159
|
|
20240813,123400,17771138730,3265,3265,3270,3265,9737
|
|
20240813,123300,17739347215,3270,3270,3270,3270,265
|
|
20240813,123200,17738480665,3265,3265,3270,3265,2580
|
|
20240813,123100,17730055080,3265,3265,3270,3260,4050
|
|
20240813,123000,17716837210,3260,3265,3265,3260,5528
|
|
20240813,122900,17698793150,3270,3270,3270,3265,1051
|
|
20240813,122800,17695360000,3270,3265,3270,3265,1314
|
|
20240813,122700,17691063245,3265,3270,3275,3265,8815
|
|
20240813,122600,17662270925,3275,3280,3280,3275,1132
|
|
20240813,122500,17658563565,3280,3275,3280,3270,8659
|
|
20240813,122400,17630237975,3275,3280,3280,3270,329
|
|
20240813,122300,17629160740,3280,3275,3280,3270,882
|
|
20240813,122200,17626271710,3270,3265,3275,3265,2064
|
|
20240813,122100,17619525665,3265,3270,3270,3265,2389
|
|
20240813,122000,17611718685,3270,3270,3280,3265,4361
|
|
20240813,121900,17597453265,3270,3275,3280,3270,5076
|
|
20240813,121800,17580853430,3280,3290,3290,3275,4876
|
|
20240813,121700,17564872410,3290,3275,3290,3275,5201
|
|
20240813,121600,17547829960,3275,3275,3275,3275,169
|
|
20240813,121500,17547276485,3275,3275,3275,3270,5970
|
|
20240813,121400,17527731820,3275,3265,3290,3265,1625
|
|
20240813,121300,17522418080,3265,3280,3280,3265,10517
|
|
20240813,121200,17488039940,3275,3280,3295,3275,6849
|
|
20240813,121100,17465606625,3280,3295,3300,3280,21632
|
|
20240813,121000,17394536825,3295,3290,3300,3290,2856
|
|
20240813,120900,17385136300,3285,3290,3290,3285,4720
|
|
20240813,120800,17369622835,3285,3285,3290,3285,1938
|
|
20240813,120700,17363250430,3285,3295,3295,3285,11504
|
|
20240813,120600,17325397615,3300,3310,3310,3295,2002
|
|
20240813,120500,17318793485,3310,3320,3320,3290,8653
|
|
20240813,120400,17290229370,3320,3315,3320,3310,14782
|
|
20240813,120300,17241170740,3315,3300,3315,3300,12867
|
|
20240813,120200,17198698235,3300,3300,3300,3295,1471
|
|
20240813,120100,17193851225,3300,3300,3300,3295,2719
|
|
20240813,120000,17184887160,3300,3300,3300,3295,6857
|
|
20240813,115900,17162276120,3300,3300,3300,3295,4090
|
|
20240813,115800,17148790120,3300,3295,3300,3295,491
|
|
20240813,115700,17147170355,3295,3300,3300,3295,20295
|
|
20240813,115600,17080197920,3300,3295,3300,3290,7199
|
|
20240813,115500,17056479905,3295,3295,3300,3295,2894
|
|
20240813,115400,17046944115,3295,3300,3300,3295,1127
|
|
20240813,115300,17043229570,3295,3295,3300,3295,1375
|
|
20240813,115200,17038698935,3295,3290,3295,3290,3726
|
|
20240813,115100,17026424200,3290,3290,3295,3290,6164
|
|
20240813,115000,17006144615,3290,3295,3300,3290,7336
|
|
20240813,114900,16981966215,3295,3310,3310,3295,7613
|
|
20240813,114800,16956838205,3310,3305,3315,3300,8160
|
|
20240813,114700,16929828930,3305,3315,3315,3300,5329
|
|
20240813,114600,16912192185,3315,3310,3315,3305,5224
|
|
20240813,114500,16894915480,3310,3310,3335,3310,14490
|
|
20240813,114400,16846773430,3310,3295,3310,3295,28936
|
|
20240813,114300,16751197165,3300,3295,3300,3290,13838
|
|
20240813,114200,16705587220,3295,3280,3295,3275,6806
|
|
20240813,114100,16683203220,3280,3285,3285,3270,8192
|
|
20240813,114000,16656326155,3285,3270,3285,3265,6731
|
|
20240813,113900,16634289540,3270,3270,3270,3265,3027
|
|
20240813,113800,16624391750,3270,3280,3295,3265,22445
|
|
20240813,113700,16550825290,3285,3275,3295,3275,8794
|
|
20240813,113600,16521938500,3275,3260,3275,3260,11556
|
|
20240813,113500,16484194800,3260,3270,3270,3260,9640
|
|
20240813,113400,16452703635,3270,3245,3270,3245,7728
|
|
20240813,113300,16427553365,3245,3235,3245,3235,5836
|
|
20240813,113200,16408661515,3230,3225,3235,3225,3600
|
|
20240813,113100,16397030255,3225,3220,3230,3215,10352
|
|
20240813,113000,16363696930,3220,3220,3230,3220,2221
|
|
20240813,112900,16356542210,3215,3220,3235,3210,12771
|
|
20240813,112800,16315501435,3220,3220,3220,3205,35528
|
|
20240813,112700,16201459360,3210,3215,3220,3205,69417
|
|
20240813,112600,15978440955,3220,3225,3240,3220,25701
|
|
20240813,112500,15895603205,3225,3240,3245,3225,41745
|
|
20240813,112400,15760762335,3240,3245,3245,3240,6561
|
|
20240813,112300,15739491065,3245,3235,3245,3230,12972
|
|
20240813,112200,15697551555,3230,3250,3255,3230,46352
|
|
20240813,112100,15547377720,3255,3275,3280,3250,92256
|
|
20240813,112000,15247086465,3275,3275,3280,3270,4910
|
|
20240813,111900,15231018255,3280,3275,3285,3275,15635
|
|
20240813,111800,15179791880,3275,3265,3295,3260,6404
|
|
20240813,111700,15158847365,3265,3265,3270,3260,7745
|
|
20240813,111600,15133581115,3265,3270,3270,3265,14122
|
|
20240813,111500,15087429585,3270,3270,3270,3265,10914
|
|
20240813,111400,15051776750,3270,3275,3300,3265,23027
|
|
20240813,111300,14976432760,3275,3285,3285,3270,11995
|
|
20240813,111200,14937146240,3275,3280,3290,3275,13573
|
|
20240813,111100,14892658490,3280,3285,3295,3275,43278
|
|
20240813,111000,14750573215,3280,3265,3285,3260,16528
|
|
20240813,110900,14696535630,3260,3285,3285,3260,55691
|
|
20240813,110800,14514241335,3290,3305,3310,3285,87722
|
|
20240813,110700,14224970645,3305,3305,3310,3300,15920
|
|
20240813,110600,14172340305,3305,3305,3310,3300,18089
|
|
20240813,110500,14112584570,3305,3320,3325,3305,27325
|
|
20240813,110400,14022049220,3320,3330,3335,3320,17384
|
|
20240813,110300,13964291735,3335,3330,3335,3330,3129
|
|
20240813,110200,13953872140,3330,3340,3340,3330,4753
|
|
20240813,110100,13938041920,3340,3325,3340,3320,5396
|
|
20240813,110000,13920045915,3325,3330,3335,3320,10709
|
|
20240813,105900,13884409855,3315,3320,3325,3315,6700
|
|
20240813,105800,13862183780,3320,3310,3320,3310,7220
|
|
20240813,105700,13838245090,3310,3305,3315,3305,3549
|
|
20240813,105600,13826494535,3310,3305,3315,3305,6151
|
|
20240813,105500,13806164255,3300,3325,3325,3300,59988
|
|
20240813,105400,13607632885,3325,3320,3330,3315,16697
|
|
20240813,105300,13552201285,3320,3335,3345,3320,28929
|
|
20240813,105200,13455990035,3335,3340,3340,3335,6441
|
|
20240813,105100,13434501810,3340,3335,3340,3335,4848
|
|
20240813,105000,13418321860,3335,3330,3335,3325,13657
|
|
20240813,104900,13372795835,3330,3335,3335,3325,11269
|
|
20240813,104800,13335271420,3330,3335,3335,3330,9453
|
|
20240813,104700,13303788305,3335,3340,3350,3335,10067
|
|
20240813,104600,13270185365,3345,3350,3355,3345,10141
|
|
20240813,104500,13236215315,3350,3350,3355,3345,3065
|
|
20240813,104400,13225947905,3350,3350,3355,3345,2123
|
|
20240813,104300,13218836745,3350,3350,3355,3340,5589
|
|
20240813,104200,13200143945,3350,3335,3350,3335,3971
|
|
20240813,104100,13186867910,3330,3335,3335,3330,8772
|
|
20240813,104000,13157635535,3335,3350,3350,3335,13456
|
|
20240813,103900,13112679480,3350,3350,3350,3345,3679
|
|
20240813,103800,13100363750,3350,3355,3355,3340,4780
|
|
20240813,103700,13084377325,3350,3370,3370,3350,2987
|
|
20240813,103600,13074363510,3355,3370,3370,3350,13887
|
|
20240813,103500,13027703435,3370,3370,3375,3360,7080
|
|
20240813,103400,13003861630,3370,3380,3380,3355,11951
|
|
20240813,103300,12963634525,3380,3360,3380,3350,25056
|
|
20240813,103200,12879357440,3360,3360,3360,3355,2229
|
|
20240813,103100,12871877975,3360,3360,3360,3355,1670
|
|
20240813,103000,12866272505,3360,3355,3360,3355,3081
|
|
20240813,102900,12855930500,3355,3370,3370,3355,12578
|
|
20240813,102800,12813689400,3365,3375,3375,3365,5673
|
|
20240813,102700,12794581800,3370,3380,3380,3370,3025
|
|
20240813,102600,12784371120,3380,3370,3380,3365,10735
|
|
20240813,102500,12748193035,3370,3360,3370,3360,6904
|
|
20240813,102400,12724960950,3365,3360,3365,3355,5282
|
|
20240813,102300,12707209485,3360,3355,3360,3350,8740
|
|
20240813,102200,12677875200,3350,3355,3360,3350,11179
|
|
20240813,102100,12640370750,3350,3345,3350,3340,4129
|
|
20240813,102000,12626543885,3345,3330,3345,3330,8257
|
|
20240813,101900,12599021500,3330,3340,3345,3330,18946
|
|
20240813,101800,12535835865,3345,3340,3355,3335,11255
|
|
20240813,101700,12498191470,3340,3335,3345,3330,24910
|
|
20240813,101600,12415103860,3340,3345,3350,3340,17999
|
|
20240813,101500,12354924690,3345,3345,3350,3340,12368
|
|
20240813,101400,12313547300,3340,3335,3350,3330,30218
|
|
20240813,101300,12212739780,3335,3350,3350,3335,24623
|
|
20240813,101200,12130454745,3350,3355,3360,3350,6798
|
|
20240813,101100,12107663665,3360,3355,3360,3335,41817
|
|
20240813,101000,11967718710,3350,3365,3365,3350,28917
|
|
20240813,100900,11870726350,3360,3370,3380,3355,22975
|
|
20240813,100800,11793421815,3370,3375,3375,3370,5753
|
|
20240813,100700,11774016695,3375,3370,3375,3370,4342
|
|
20240813,100600,11759375860,3375,3395,3395,3370,12837
|
|
20240813,100500,11715903660,3390,3385,3395,3380,7023
|
|
20240813,100400,11692104160,3385,3370,3385,3365,4930
|
|
20240813,100300,11675449595,3370,3375,3375,3360,21564
|
|
20240813,100200,11602852250,3375,3375,3380,3365,8141
|
|
20240813,100100,11575408780,3375,3390,3395,3360,68676
|
|
20240813,100000,11343644720,3390,3395,3395,3390,4709
|
|
20240813,095900,11327673810,3395,3385,3395,3385,2400
|
|
20240813,095800,11319542150,3390,3390,3395,3385,6538
|
|
20240813,095700,11297390610,3395,3385,3395,3385,3224
|
|
20240813,095600,11286466435,3380,3380,3385,3375,5487
|
|
20240813,095500,11267915655,3385,3385,3395,3380,16125
|
|
20240813,095400,11213335800,3385,3420,3420,3375,47950
|
|
20240813,095300,11050543905,3420,3400,3420,3390,20996
|
|
20240813,095200,10978946105,3400,3410,3410,3400,22968
|
|
20240813,095100,10900696135,3410,3390,3410,3390,12040
|
|
20240813,095000,10859775210,3395,3390,3410,3385,8410
|
|
20240813,094900,10831241740,3390,3385,3390,3380,14314
|
|
20240813,094800,10782826150,3385,3405,3415,3385,35396
|
|
20240813,094700,10662492110,3410,3425,3435,3405,96490
|
|
20240813,094600,10331908450,3420,3425,3445,3405,92312
|
|
20240813,094500,10015218280,3420,3390,3440,3375,103222
|
|
20240813,094400,9662551060,3390,3360,3395,3345,37128
|
|
20240813,094300,9537268695,3340,3360,3365,3340,11573
|
|
20240813,094200,9498464230,3360,3380,3380,3340,31103
|
|
20240813,094100,9393980030,3380,3350,3380,3350,26174
|
|
20240813,094000,9305731690,3360,3335,3365,3335,32500
|
|
20240813,093900,9196817520,3340,3340,3340,3320,44527
|
|
20240813,093800,9048550015,3340,3350,3360,3335,26064
|
|
20240813,093700,8961412490,3350,3350,3365,3340,21015
|
|
20240813,093600,8890992225,3345,3350,3350,3340,47039
|
|
20240813,093500,8733563285,3340,3385,3390,3340,160680
|
|
20240813,093400,8193657660,3385,3380,3395,3370,15292
|
|
20240813,093300,8141956720,3390,3395,3400,3370,15608
|
|
20240813,093200,8089165375,3395,3380,3395,3370,24610
|
|
20240813,093100,8005867350,3380,3365,3385,3355,14555
|
|
20240813,093000,7956866740,3360,3365,3390,3350,30066
|
|
20240813,092900,7855753470,3365,3390,3400,3365,30648
|
|
20240813,092800,7751938785,3390,3385,3395,3385,16034
|
|
20240813,092700,7697601150,3390,3380,3390,3375,5291
|
|
20240813,092600,7679681020,3370,3360,3395,3355,16776
|
|
20240813,092500,7622969620,3355,3355,3355,3350,16547
|
|
20240813,092400,7567504590,3355,3370,3380,3355,51527
|
|
20240813,092300,7394293260,3365,3365,3375,3360,31635
|
|
20240813,092200,7287833450,3380,3420,3420,3365,128453
|
|
20240813,092100,6852947195,3420,3410,3430,3400,38438
|
|
20240813,092000,6721628115,3405,3440,3445,3405,76166
|
|
20240813,091900,6460270980,3445,3385,3450,3385,78469
|
|
20240813,091800,6191816500,3390,3415,3430,3390,109368
|
|
20240813,091700,5818957030,3410,3400,3445,3395,226166
|
|
20240813,091600,5047402140,3400,3390,3400,3380,184162
|
|
20240813,091500,4421490130,3395,3355,3395,3355,44882
|
|
20240813,091400,4269739025,3355,3345,3355,3330,44110
|
|
20240813,091300,4122213555,3330,3325,3340,3320,17513
|
|
20240813,091200,4063938575,3325,3345,3350,3320,16074
|
|
20240813,091100,4010345595,3350,3320,3365,3315,31327
|
|
20240813,091000,3905714350,3320,3320,3320,3295,47108
|
|
20240813,090900,3750111930,3320,3340,3350,3305,55679
|
|
20240813,090800,3565365580,3335,3320,3340,3290,64132
|
|
20240813,090700,3353245095,3305,3345,3350,3300,134055
|
|
20240813,090600,2907822495,3345,3355,3365,3325,46578
|
|
20240813,090500,2752117860,3355,3395,3395,3345,99731
|
|
20240813,090400,2416535170,3395,3395,3400,3385,50276
|
|
20240813,090300,2245914525,3390,3330,3395,3315,116796
|
|
20240813,090200,1853551650,3330,3285,3330,3265,80857
|
|
20240813,090100,1587662105,3285,3295,3340,3275,135134
|
|
20240813,090000,1140670210,3305,3275,3330,3250,342598
|