711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,204800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,204700,108523921995,3125,3125,3125,3125,0
|
|
20240814,204600,108523921995,3125,3125,3125,3125,0
|
|
20240814,204500,108523921995,3125,3125,3125,3125,0
|
|
20240814,204400,108523921995,3125,3125,3125,3125,0
|
|
20240814,204300,108523921995,3125,3125,3125,3125,0
|
|
20240814,204200,108523921995,3125,3125,3125,3125,0
|
|
20240814,204100,108523921995,3125,3125,3125,3125,0
|
|
20240814,204000,108523921995,3125,3125,3125,3125,0
|
|
20240814,203900,108523921995,3125,3125,3125,3125,0
|
|
20240814,203800,108523921995,3125,3125,3125,3125,0
|
|
20240814,203700,108523921995,3125,3125,3125,3125,0
|
|
20240814,203600,108523921995,3125,3125,3125,3125,0
|
|
20240814,203500,108523921995,3125,3125,3125,3125,0
|
|
20240814,203400,108523921995,3125,3125,3125,3125,0
|
|
20240814,203300,108523921995,3125,3125,3125,3125,0
|
|
20240814,203200,108523921995,3125,3125,3125,3125,0
|
|
20240814,203100,108523921995,3125,3125,3125,3125,0
|
|
20240814,203000,108523921995,3125,3125,3125,3125,0
|
|
20240814,202900,108523921995,3125,3125,3125,3125,0
|
|
20240814,202800,108523921995,3125,3125,3125,3125,0
|
|
20240814,202700,108523921995,3125,3125,3125,3125,0
|
|
20240814,202600,108523921995,3125,3125,3125,3125,0
|
|
20240814,202500,108523921995,3125,3125,3125,3125,0
|
|
20240814,202400,108523921995,3125,3125,3125,3125,0
|
|
20240814,202300,108523921995,3125,3125,3125,3125,0
|
|
20240814,202200,108523921995,3125,3125,3125,3125,0
|
|
20240814,202100,108523921995,3125,3125,3125,3125,0
|
|
20240814,202000,108523921995,3125,3125,3125,3125,0
|
|
20240814,201900,108523921995,3125,3125,3125,3125,0
|
|
20240814,201800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,201700,108523921995,3125,3125,3125,3125,0
|
|
20240814,201600,108523921995,3125,3125,3125,3125,0
|
|
20240814,201500,108523921995,3125,3125,3125,3125,0
|
|
20240814,201400,108523921995,3125,3125,3125,3125,0
|
|
20240814,201300,108523921995,3125,3125,3125,3125,0
|
|
20240814,201200,108523921995,3125,3125,3125,3125,0
|
|
20240814,201100,108523921995,3125,3125,3125,3125,0
|
|
20240814,201000,108523921995,3125,3125,3125,3125,0
|
|
20240814,200900,108523921995,3125,3125,3125,3125,0
|
|
20240814,200800,108523921995,3125,3125,3125,3125,0
|
|
20240814,200700,108523921995,3125,3125,3125,3125,0
|
|
20240814,200600,108523921995,3125,3125,3125,3125,0
|
|
20240814,200500,108523921995,3125,3125,3125,3125,0
|
|
20240814,200400,108523921995,3125,3125,3125,3125,0
|
|
20240814,200300,108523921995,3125,3125,3125,3125,0
|
|
20240814,200200,108523921995,3125,3125,3125,3125,0
|
|
20240814,200100,108523921995,3125,3125,3125,3125,0
|
|
20240814,200000,108523921995,3125,3125,3125,3125,0
|
|
20240814,195900,108523921995,3125,3125,3125,3125,0
|
|
20240814,195800,108523921995,3125,3125,3125,3125,0
|
|
20240814,195700,108523921995,3125,3125,3125,3125,0
|
|
20240814,195600,108523921995,3125,3125,3125,3125,0
|
|
20240814,195500,108523921995,3125,3125,3125,3125,0
|
|
20240814,195400,108523921995,3125,3125,3125,3125,0
|
|
20240814,195300,108523921995,3125,3125,3125,3125,0
|
|
20240814,195200,108523921995,3125,3125,3125,3125,0
|
|
20240814,195100,108523921995,3125,3125,3125,3125,0
|
|
20240814,195000,108523921995,3125,3125,3125,3125,0
|
|
20240814,194900,108523921995,3125,3125,3125,3125,0
|
|
20240814,194800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,194700,108523921995,3125,3125,3125,3125,0
|
|
20240814,194600,108523921995,3125,3125,3125,3125,0
|
|
20240814,194500,108523921995,3125,3125,3125,3125,0
|
|
20240814,194400,108523921995,3125,3125,3125,3125,0
|
|
20240814,194300,108523921995,3125,3125,3125,3125,0
|
|
20240814,194200,108523921995,3125,3125,3125,3125,0
|
|
20240814,194100,108523921995,3125,3125,3125,3125,0
|
|
20240814,194000,108523921995,3125,3125,3125,3125,0
|
|
20240814,193900,108523921995,3125,3125,3125,3125,0
|
|
20240814,193800,108523921995,3125,3125,3125,3125,0
|
|
20240814,193700,108523921995,3125,3125,3125,3125,0
|
|
20240814,193600,108523921995,3125,3125,3125,3125,0
|
|
20240814,193500,108523921995,3125,3125,3125,3125,0
|
|
20240814,193400,108523921995,3125,3125,3125,3125,0
|
|
20240814,193300,108523921995,3125,3125,3125,3125,0
|
|
20240814,193200,108523921995,3125,3125,3125,3125,0
|
|
20240814,193100,108523921995,3125,3125,3125,3125,0
|
|
20240814,193000,108523921995,3125,3125,3125,3125,0
|
|
20240814,192900,108523921995,3125,3125,3125,3125,0
|
|
20240814,192800,108523921995,3125,3125,3125,3125,0
|
|
20240814,192700,108523921995,3125,3125,3125,3125,0
|
|
20240814,192600,108523921995,3125,3125,3125,3125,0
|
|
20240814,192500,108523921995,3125,3125,3125,3125,0
|
|
20240814,192400,108523921995,3125,3125,3125,3125,0
|
|
20240814,192300,108523921995,3125,3125,3125,3125,0
|
|
20240814,192200,108523921995,3125,3125,3125,3125,0
|
|
20240814,192100,108523921995,3125,3125,3125,3125,0
|
|
20240814,192000,108523921995,3125,3125,3125,3125,0
|
|
20240814,191900,108523921995,3125,3125,3125,3125,0
|
|
20240814,191800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,191700,108523921995,3125,3125,3125,3125,0
|
|
20240814,191600,108523921995,3125,3125,3125,3125,0
|
|
20240814,191500,108523921995,3125,3125,3125,3125,0
|
|
20240814,191400,108523921995,3125,3125,3125,3125,0
|
|
20240814,191300,108523921995,3125,3125,3125,3125,0
|
|
20240814,191200,108523921995,3125,3125,3125,3125,0
|
|
20240814,191100,108523921995,3125,3125,3125,3125,0
|
|
20240814,191000,108523921995,3125,3125,3125,3125,0
|
|
20240814,190900,108523921995,3125,3125,3125,3125,0
|
|
20240814,190800,108523921995,3125,3125,3125,3125,0
|
|
20240814,190700,108523921995,3125,3125,3125,3125,0
|
|
20240814,190600,108523921995,3125,3125,3125,3125,0
|
|
20240814,190500,108523921995,3125,3125,3125,3125,0
|
|
20240814,190400,108523921995,3125,3125,3125,3125,0
|
|
20240814,190300,108523921995,3125,3125,3125,3125,0
|
|
20240814,190200,108523921995,3125,3125,3125,3125,0
|
|
20240814,190100,108523921995,3125,3125,3125,3125,0
|
|
20240814,190000,108523921995,3125,3125,3125,3125,0
|
|
20240814,185900,108523921995,3125,3125,3125,3125,0
|
|
20240814,185800,108523921995,3125,3125,3125,3125,0
|
|
20240814,185700,108523921995,3125,3125,3125,3125,0
|
|
20240814,185600,108523921995,3125,3125,3125,3125,0
|
|
20240814,185500,108523921995,3125,3125,3125,3125,0
|
|
20240814,185400,108523921995,3125,3125,3125,3125,0
|
|
20240814,185300,108523921995,3125,3125,3125,3125,0
|
|
20240814,185200,108523921995,3125,3125,3125,3125,0
|
|
20240814,185100,108523921995,3125,3125,3125,3125,0
|
|
20240814,185000,108523921995,3125,3125,3125,3125,0
|
|
20240814,184900,108523921995,3125,3125,3125,3125,0
|
|
20240814,184800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,184700,108523921995,3125,3125,3125,3125,0
|
|
20240814,184600,108523921995,3125,3125,3125,3125,0
|
|
20240814,184500,108523921995,3125,3125,3125,3125,0
|
|
20240814,184400,108523921995,3125,3125,3125,3125,0
|
|
20240814,184300,108523921995,3125,3125,3125,3125,0
|
|
20240814,184200,108523921995,3125,3125,3125,3125,0
|
|
20240814,184100,108523921995,3125,3125,3125,3125,0
|
|
20240814,184000,108523921995,3125,3125,3125,3125,0
|
|
20240814,183900,108523921995,3125,3125,3125,3125,0
|
|
20240814,183800,108523921995,3125,3125,3125,3125,0
|
|
20240814,183700,108523921995,3125,3125,3125,3125,0
|
|
20240814,183600,108523921995,3125,3125,3125,3125,0
|
|
20240814,183500,108523921995,3125,3125,3125,3125,0
|
|
20240814,183400,108523921995,3125,3125,3125,3125,0
|
|
20240814,183300,108523921995,3125,3125,3125,3125,0
|
|
20240814,183200,108523921995,3125,3125,3125,3125,0
|
|
20240814,183100,108523921995,3125,3125,3125,3125,0
|
|
20240814,183000,108523921995,3125,3125,3125,3125,0
|
|
20240814,182900,108523921995,3125,3125,3125,3125,0
|
|
20240814,182800,108523921995,3125,3125,3125,3125,0
|
|
20240814,182700,108523921995,3125,3125,3125,3125,0
|
|
20240814,182600,108523921995,3125,3125,3125,3125,0
|
|
20240814,182500,108523921995,3125,3125,3125,3125,0
|
|
20240814,182400,108523921995,3125,3125,3125,3125,0
|
|
20240814,182300,108523921995,3125,3125,3125,3125,0
|
|
20240814,182200,108523921995,3125,3125,3125,3125,0
|
|
20240814,182100,108523921995,3125,3125,3125,3125,0
|
|
20240814,182000,108523921995,3125,3125,3125,3125,0
|
|
20240814,181900,108523921995,3125,3125,3125,3125,0
|
|
20240814,181800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,181700,108523921995,3125,3125,3125,3125,0
|
|
20240814,181600,108523921995,3125,3125,3125,3125,0
|
|
20240814,181500,108523921995,3125,3125,3125,3125,0
|
|
20240814,181400,108523921995,3125,3125,3125,3125,0
|
|
20240814,181300,108523921995,3125,3125,3125,3125,0
|
|
20240814,181200,108523921995,3125,3125,3125,3125,0
|
|
20240814,181100,108523921995,3125,3125,3125,3125,0
|
|
20240814,181000,108523921995,3125,3125,3125,3125,0
|
|
20240814,180900,108523921995,3125,3125,3125,3125,0
|
|
20240814,180800,108523921995,3125,3125,3125,3125,0
|
|
20240814,180700,108523921995,3125,3125,3125,3125,0
|
|
20240814,180600,108523921995,3125,3125,3125,3125,0
|
|
20240814,180500,108523921995,3125,3125,3125,3125,0
|
|
20240814,180400,108523921995,3125,3125,3125,3125,0
|
|
20240814,180300,108523921995,3125,3125,3125,3125,0
|
|
20240814,180200,108523921995,3125,3125,3125,3125,0
|
|
20240814,180100,108523921995,3125,3125,3125,3125,0
|
|
20240814,180000,108523921995,3125,3125,3125,3125,0
|
|
20240814,175900,108523921995,3125,3125,3125,3125,0
|
|
20240814,175800,108523921995,3125,3125,3125,3125,0
|
|
20240814,175700,108523921995,3125,3125,3125,3125,0
|
|
20240814,175600,108523921995,3125,3125,3125,3125,0
|
|
20240814,175500,108523921995,3125,3125,3125,3125,0
|
|
20240814,175400,108523921995,3125,3125,3125,3125,0
|
|
20240814,175300,108523921995,3125,3125,3125,3125,0
|
|
20240814,175200,108523921995,3125,3125,3125,3125,0
|
|
20240814,175100,108523921995,3125,3125,3125,3125,0
|
|
20240814,175000,108523921995,3125,3125,3125,3125,0
|
|
20240814,174900,108523921995,3125,3125,3125,3125,0
|
|
20240814,174800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,174700,108523921995,3125,3125,3125,3125,0
|
|
20240814,174600,108523921995,3125,3125,3125,3125,0
|
|
20240814,174500,108523921995,3125,3125,3125,3125,0
|
|
20240814,174400,108523921995,3125,3125,3125,3125,0
|
|
20240814,174300,108523921995,3125,3125,3125,3125,0
|
|
20240814,174200,108523921995,3125,3125,3125,3125,0
|
|
20240814,174100,108523921995,3125,3125,3125,3125,0
|
|
20240814,174000,108523921995,3125,3125,3125,3125,0
|
|
20240814,173900,108523921995,3125,3125,3125,3125,0
|
|
20240814,173800,108523921995,3125,3125,3125,3125,0
|
|
20240814,173700,108523921995,3125,3125,3125,3125,0
|
|
20240814,173600,108523921995,3125,3125,3125,3125,0
|
|
20240814,173500,108523921995,3125,3125,3125,3125,0
|
|
20240814,173400,108523921995,3125,3125,3125,3125,0
|
|
20240814,173300,108523921995,3125,3125,3125,3125,0
|
|
20240814,173200,108523921995,3125,3125,3125,3125,0
|
|
20240814,173100,108523921995,3125,3125,3125,3125,0
|
|
20240814,173000,108523921995,3125,3125,3125,3125,0
|
|
20240814,172900,108523921995,3125,3125,3125,3125,0
|
|
20240814,172800,108523921995,3125,3125,3125,3125,0
|
|
20240814,172700,108523921995,3125,3125,3125,3125,0
|
|
20240814,172600,108523921995,3125,3125,3125,3125,0
|
|
20240814,172500,108523921995,3125,3125,3125,3125,0
|
|
20240814,172400,108523921995,3125,3125,3125,3125,0
|
|
20240814,172300,108523921995,3125,3125,3125,3125,0
|
|
20240814,172200,108523921995,3125,3125,3125,3125,0
|
|
20240814,172100,108523921995,3125,3125,3125,3125,0
|
|
20240814,172000,108523921995,3125,3125,3125,3125,0
|
|
20240814,171900,108523921995,3125,3125,3125,3125,0
|
|
20240814,171800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,171700,108523921995,3125,3125,3125,3125,0
|
|
20240814,171600,108523921995,3125,3125,3125,3125,0
|
|
20240814,171500,108523921995,3125,3125,3125,3125,0
|
|
20240814,171400,108523921995,3125,3125,3125,3125,0
|
|
20240814,171300,108523921995,3125,3125,3125,3125,0
|
|
20240814,171200,108523921995,3125,3125,3125,3125,0
|
|
20240814,171100,108523921995,3125,3125,3125,3125,0
|
|
20240814,171000,108523921995,3125,3125,3125,3125,0
|
|
20240814,170900,108523921995,3125,3125,3125,3125,0
|
|
20240814,170800,108523921995,3125,3125,3125,3125,0
|
|
20240814,170700,108523921995,3125,3125,3125,3125,0
|
|
20240814,170600,108523921995,3125,3125,3125,3125,0
|
|
20240814,170500,108523921995,3125,3125,3125,3125,0
|
|
20240814,170400,108523921995,3125,3125,3125,3125,0
|
|
20240814,170300,108523921995,3125,3125,3125,3125,0
|
|
20240814,170200,108523921995,3125,3125,3125,3125,0
|
|
20240814,170100,108523921995,3125,3125,3125,3125,0
|
|
20240814,170000,108523921995,3125,3125,3125,3125,0
|
|
20240814,165900,108523921995,3125,3125,3125,3125,0
|
|
20240814,165800,108523921995,3125,3125,3125,3125,0
|
|
20240814,165700,108523921995,3125,3125,3125,3125,0
|
|
20240814,165600,108523921995,3125,3125,3125,3125,0
|
|
20240814,165500,108523921995,3125,3125,3125,3125,0
|
|
20240814,165400,108523921995,3125,3125,3125,3125,0
|
|
20240814,165300,108523921995,3125,3125,3125,3125,0
|
|
20240814,165200,108523921995,3125,3125,3125,3125,0
|
|
20240814,165100,108523921995,3125,3125,3125,3125,0
|
|
20240814,165000,108523921995,3125,3125,3125,3125,0
|
|
20240814,164900,108523921995,3125,3125,3125,3125,0
|
|
20240814,164800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,164700,108523921995,3125,3125,3125,3125,0
|
|
20240814,164600,108523921995,3125,3125,3125,3125,0
|
|
20240814,164500,108523921995,3125,3125,3125,3125,0
|
|
20240814,164400,108523921995,3125,3125,3125,3125,0
|
|
20240814,164300,108523921995,3125,3125,3125,3125,0
|
|
20240814,164200,108523921995,3125,3125,3125,3125,0
|
|
20240814,164100,108523921995,3125,3125,3125,3125,0
|
|
20240814,164000,108523921995,3125,3125,3125,3125,0
|
|
20240814,163900,108523921995,3125,3125,3125,3125,0
|
|
20240814,163800,108523921995,3125,3125,3125,3125,0
|
|
20240814,163700,108523921995,3125,3125,3125,3125,0
|
|
20240814,163600,108523921995,3125,3125,3125,3125,0
|
|
20240814,163500,108523921995,3125,3125,3125,3125,0
|
|
20240814,163400,108523921995,3125,3125,3125,3125,0
|
|
20240814,163300,108523921995,3125,3125,3125,3125,0
|
|
20240814,163200,108523921995,3125,3125,3125,3125,0
|
|
20240814,163100,108523921995,3125,3125,3125,3125,0
|
|
20240814,163000,108523921995,3125,3125,3125,3125,0
|
|
20240814,162900,108523921995,3125,3125,3125,3125,0
|
|
20240814,162800,108523921995,3125,3125,3125,3125,0
|
|
20240814,162700,108523921995,3125,3125,3125,3125,0
|
|
20240814,162600,108523921995,3125,3125,3125,3125,0
|
|
20240814,162500,108523921995,3125,3125,3125,3125,0
|
|
20240814,162400,108523921995,3125,3125,3125,3125,0
|
|
20240814,162300,108523921995,3125,3125,3125,3125,0
|
|
20240814,162200,108523921995,3125,3125,3125,3125,0
|
|
20240814,162100,108523921995,3125,3125,3125,3125,0
|
|
20240814,162000,108523921995,3125,3125,3125,3125,0
|
|
20240814,161900,108523921995,3125,3125,3125,3125,0
|
|
20240814,161800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,161700,108523921995,3125,3125,3125,3125,0
|
|
20240814,161600,108523921995,3125,3125,3125,3125,0
|
|
20240814,161500,108523921995,3125,3125,3125,3125,0
|
|
20240814,161400,108523921995,3125,3125,3125,3125,0
|
|
20240814,161300,108523921995,3125,3125,3125,3125,0
|
|
20240814,161200,108523921995,3125,3125,3125,3125,0
|
|
20240814,161100,108523921995,3125,3125,3125,3125,0
|
|
20240814,161000,108523921995,3125,3125,3125,3125,0
|
|
20240814,160900,108523921995,3125,3125,3125,3125,0
|
|
20240814,160800,108523921995,3125,3125,3125,3125,0
|
|
20240814,160700,108523921995,3125,3125,3125,3125,0
|
|
20240814,160600,108523921995,3125,3125,3125,3125,0
|
|
20240814,160500,108523921995,3125,3125,3125,3125,0
|
|
20240814,160400,108523921995,3125,3125,3125,3125,0
|
|
20240814,160300,108523921995,3125,3125,3125,3125,0
|
|
20240814,160200,108523921995,3125,3125,3125,3125,0
|
|
20240814,160100,108523921995,3125,3125,3125,3125,0
|
|
20240814,160000,108523921995,3125,3125,3125,3125,0
|
|
20240814,155900,108523921995,3125,3125,3125,3125,0
|
|
20240814,155800,108523921995,3125,3125,3125,3125,0
|
|
20240814,155700,108523921995,3125,3125,3125,3125,0
|
|
20240814,155600,108523921995,3125,3125,3125,3125,0
|
|
20240814,155500,108523921995,3125,3125,3125,3125,0
|
|
20240814,155400,108523921995,3125,3125,3125,3125,0
|
|
20240814,155300,108523921995,3125,3125,3125,3125,0
|
|
20240814,155200,108523921995,3125,3125,3125,3125,0
|
|
20240814,155100,108523921995,3125,3125,3125,3125,0
|
|
20240814,155000,108523921995,3125,3125,3125,3125,0
|
|
20240814,154900,108523921995,3125,3125,3125,3125,0
|
|
20240814,154800,108523921995,3125,3125,3125,3125,147767
|
|
20240814,154700,108523921995,3125,3125,3125,3125,0
|
|
20240814,154600,108523921995,3125,3125,3125,3125,0
|
|
20240814,154500,108523921995,3125,3125,3125,3125,0
|
|
20240814,154400,108523921995,3125,3125,3125,3125,0
|
|
20240814,154300,108523921995,3125,3125,3125,3125,0
|
|
20240814,154200,108523921995,3125,3125,3125,3125,0
|
|
20240814,154100,108523921995,3125,3125,3125,3125,0
|
|
20240814,154000,108523921995,3125,3125,3125,3125,0
|
|
20240814,153900,108523921995,3125,3125,3125,3125,0
|
|
20240814,153800,108523921995,3125,3125,3125,3125,0
|
|
20240814,153700,108523921995,3125,3125,3125,3125,0
|
|
20240814,153600,108523921995,3125,3125,3125,3125,0
|
|
20240814,153500,108523921995,3125,3125,3125,3125,0
|
|
20240814,153400,108523921995,3125,3125,3125,3125,0
|
|
20240814,153300,108523921995,3125,3125,3125,3125,0
|
|
20240814,153200,108523921995,3125,3125,3125,3125,0
|
|
20240814,153100,108523921995,3125,3125,3125,3125,0
|
|
20240814,153000,108523921995,3125,3125,3125,3125,147767
|
|
20240814,152900,108062150120,3105,3105,3105,3105,0
|
|
20240814,152800,108062150120,3105,3105,3105,3105,0
|
|
20240814,152700,108062150120,3105,3105,3105,3105,0
|
|
20240814,152600,108062150120,3105,3105,3105,3105,0
|
|
20240814,152500,108062150120,3105,3105,3105,3105,0
|
|
20240814,152400,108062150120,3105,3105,3105,3105,0
|
|
20240814,152300,108062150120,3105,3105,3105,3105,0
|
|
20240814,152200,108062150120,3105,3105,3105,3105,0
|
|
20240814,152100,108062150120,3105,3105,3105,3105,0
|
|
20240814,152000,108062150120,3105,3105,3105,3105,0
|
|
20240814,151900,108062150120,3105,3120,3120,3105,37894
|
|
20240814,151800,107944136080,3115,3115,3125,3110,27638
|
|
20240814,151700,107857917145,3120,3100,3120,3095,41620
|
|
20240814,151600,107728631760,3100,3100,3100,3090,33072
|
|
20240814,151500,107626219350,3095,3100,3110,3095,34601
|
|
20240814,151400,107518951665,3100,3110,3115,3100,51785
|
|
20240814,151300,107358179835,3115,3115,3115,3105,19358
|
|
20240814,151200,107297953600,3120,3125,3125,3110,36697
|
|
20240814,151100,107183561100,3125,3125,3130,3120,37464
|
|
20240814,151000,107066567820,3130,3115,3130,3110,36325
|
|
20240814,150900,106953164025,3110,3110,3120,3105,48388
|
|
20240814,150800,106802530425,3105,3100,3115,3095,60911
|
|
20240814,150700,106613348010,3095,3075,3100,3070,105077
|
|
20240814,150600,106289869490,3075,3110,3110,3070,226604
|
|
20240814,150500,105590132735,3105,3110,3110,3105,22226
|
|
20240814,150400,105521074540,3110,3110,3115,3105,63458
|
|
20240814,150300,105323955690,3110,3110,3120,3105,72295
|
|
20240814,150200,105099164430,3110,3120,3125,3105,98636
|
|
20240814,150100,104791870455,3120,3145,3150,3120,58632
|
|
20240814,150000,104608269940,3140,3130,3145,3125,46964
|
|
20240814,145900,104461037645,3125,3145,3150,3120,112941
|
|
20240814,145800,104107375585,3140,3155,3160,3140,180549
|
|
20240814,145700,103538574170,3160,3160,3160,3155,12426
|
|
20240814,145600,103499342055,3160,3160,3165,3155,15185
|
|
20240814,145500,103451392265,3160,3160,3165,3155,20985
|
|
20240814,145400,103385077510,3160,3175,3180,3155,56200
|
|
20240814,145300,103207205055,3180,3175,3180,3170,8924
|
|
20240814,145200,103178872325,3170,3175,3175,3165,12184
|
|
20240814,145100,103140262375,3175,3165,3175,3165,12322
|
|
20240814,145000,103101183705,3165,3165,3165,3155,17342
|
|
20240814,144900,103046372310,3165,3165,3170,3160,30785
|
|
20240814,144800,102949042810,3165,3170,3170,3165,8213
|
|
20240814,144700,102923043505,3165,3170,3175,3165,10631
|
|
20240814,144600,102889333650,3170,3165,3175,3160,30155
|
|
20240814,144500,102793787310,3165,3175,3180,3165,23827
|
|
20240814,144400,102718220695,3180,3190,3190,3180,8250
|
|
20240814,144300,102691965785,3190,3190,3190,3185,6802
|
|
20240814,144200,102670284420,3185,3190,3195,3185,22141
|
|
20240814,144100,102599620255,3190,3185,3195,3175,48198
|
|
20240814,144000,102445986975,3180,3155,3185,3150,97895
|
|
20240814,143900,102135814395,3150,3160,3160,3150,130732
|
|
20240814,143800,101723364525,3160,3165,3170,3160,98407
|
|
20240814,143700,101411979395,3165,3175,3175,3165,63069
|
|
20240814,143600,101212038340,3170,3180,3180,3170,14092
|
|
20240814,143500,101167311260,3175,3180,3180,3170,27925
|
|
20240814,143400,101078647460,3180,3185,3185,3175,24356
|
|
20240814,143300,101001155035,3180,3180,3185,3180,5902
|
|
20240814,143200,100982381740,3185,3180,3185,3175,10243
|
|
20240814,143100,100949816580,3175,3180,3180,3175,6323
|
|
20240814,143000,100929740940,3180,3185,3185,3175,8998
|
|
20240814,142900,100901135020,3185,3175,3190,3175,12039
|
|
20240814,142800,100862814515,3175,3180,3185,3175,4066
|
|
20240814,142700,100849889015,3185,3175,3185,3175,10192
|
|
20240814,142600,100817482525,3175,3180,3185,3175,15060
|
|
20240814,142500,100769632825,3185,3175,3185,3175,30982
|
|
20240814,142400,100671235065,3180,3180,3185,3175,11585
|
|
20240814,142300,100634394170,3180,3190,3195,3180,44897
|
|
20240814,142200,100491449655,3185,3200,3205,3185,51990
|
|
20240814,142100,100325613700,3200,3195,3200,3190,11410
|
|
20240814,142000,100289134610,3200,3200,3200,3195,5400
|
|
20240814,141900,100271859950,3200,3190,3200,3190,14728
|
|
20240814,141800,100224773995,3195,3185,3195,3180,9256
|
|
20240814,141700,100195275060,3185,3180,3185,3175,8253
|
|
20240814,141600,100169042965,3180,3180,3180,3175,10148
|
|
20240814,141500,100136793620,3180,3175,3180,3175,21405
|
|
20240814,141400,100068823365,3175,3170,3190,3165,54464
|
|
20240814,141300,99895941660,3175,3180,3185,3170,81744
|
|
20240814,141200,99636556020,3180,3185,3195,3180,25534
|
|
20240814,141100,99555276030,3180,3190,3190,3180,41330
|
|
20240814,141000,99423764825,3185,3195,3200,3180,37747
|
|
20240814,140900,99303411220,3195,3205,3205,3195,21916
|
|
20240814,140800,99233340050,3200,3210,3210,3200,8767
|
|
20240814,140700,99205255940,3210,3220,3220,3195,43666
|
|
20240814,140600,99065051300,3220,3220,3220,3215,4014
|
|
20240814,140500,99052131365,3220,3215,3220,3210,8847
|
|
20240814,140400,99023710715,3210,3215,3220,3205,8115
|
|
20240814,140300,98997642625,3215,3190,3215,3190,31034
|
|
20240814,140200,98898337700,3190,3190,3195,3185,24503
|
|
20240814,140100,98820203815,3185,3190,3195,3185,12526
|
|
20240814,140000,98780247365,3190,3190,3195,3190,6743
|
|
20240814,135900,98758730790,3190,3190,3195,3190,7519
|
|
20240814,135800,98734743520,3190,3190,3195,3190,5689
|
|
20240814,135700,98716593365,3195,3190,3195,3185,9648
|
|
20240814,135600,98685824915,3185,3185,3190,3180,11245
|
|
20240814,135500,98650011565,3185,3180,3185,3175,9035
|
|
20240814,135400,98621282095,3180,3180,3190,3175,19956
|
|
20240814,135300,98557870300,3180,3195,3195,3180,35101
|
|
20240814,135200,98446030005,3195,3195,3200,3190,5514
|
|
20240814,135100,98428425250,3195,3195,3200,3190,8214
|
|
20240814,135000,98402181400,3195,3195,3195,3190,1355
|
|
20240814,134900,98397857610,3195,3190,3195,3185,7406
|
|
20240814,134800,98374229050,3195,3195,3195,3185,13651
|
|
20240814,134700,98330671960,3195,3200,3200,3190,15024
|
|
20240814,134600,98282660005,3200,3200,3205,3195,21656
|
|
20240814,134500,98213367230,3200,3215,3215,3200,24851
|
|
20240814,134400,98133650325,3215,3215,3220,3210,9885
|
|
20240814,134300,98101889925,3215,3220,3220,3215,10007
|
|
20240814,134200,98069715355,3220,3230,3230,3215,33631
|
|
20240814,134100,97961373130,3230,3230,3235,3225,29247
|
|
20240814,134000,97866887870,3230,3225,3230,3220,22883
|
|
20240814,133900,97793077160,3225,3215,3225,3210,42251
|
|
20240814,133800,97657052220,3215,3215,3215,3210,9345
|
|
20240814,133700,97627023155,3210,3205,3215,3205,6108
|
|
20240814,133600,97607419635,3205,3210,3210,3205,8905
|
|
20240814,133500,97578854885,3210,3210,3215,3205,21100
|
|
20240814,133400,97511145365,3210,3200,3210,3200,17410
|
|
20240814,133300,97455333475,3200,3195,3200,3195,14465
|
|
20240814,133200,97409089080,3195,3205,3205,3190,31058
|
|
20240814,133100,97309748205,3200,3195,3200,3190,19337
|
|
20240814,133000,97247929870,3190,3190,3190,3185,32395
|
|
20240814,132900,97144610265,3190,3165,3190,3165,41116
|
|
20240814,132800,97013969910,3165,3170,3170,3155,147466
|
|
20240814,132700,96547702295,3170,3190,3190,3165,103667
|
|
20240814,132600,96218824830,3185,3200,3205,3180,71408
|
|
20240814,132500,95991004020,3200,3200,3205,3200,13060
|
|
20240814,132400,95949210825,3200,3205,3205,3200,9155
|
|
20240814,132300,95919908030,3200,3200,3200,3195,17450
|
|
20240814,132200,95864108845,3200,3200,3200,3190,19519
|
|
20240814,132100,95801786830,3200,3205,3205,3195,32064
|
|
20240814,132000,95699258340,3205,3210,3210,3205,8251
|
|
20240814,131900,95672806115,3210,3190,3210,3190,41650
|
|
20240814,131800,95539410050,3190,3195,3195,3190,16110
|
|
20240814,131700,95487982190,3190,3200,3200,3190,32042
|
|
20240814,131600,95385668990,3200,3215,3215,3185,35310
|
|
20240814,131500,95272781955,3215,3195,3215,3190,17512
|
|
20240814,131400,95216798205,3195,3215,3215,3190,65406
|
|
20240814,131300,95007278020,3210,3235,3235,3210,57574
|
|
20240814,131200,94821773700,3235,3235,3235,3220,41864
|
|
20240814,131100,94686578960,3235,3230,3235,3225,32555
|
|
20240814,131000,94581393385,3230,3230,3235,3225,18197
|
|
20240814,130900,94522618445,3230,3220,3230,3220,8313
|
|
20240814,130800,94495830760,3220,3225,3235,3220,43090
|
|
20240814,130700,94356733755,3225,3215,3225,3210,45080
|
|
20240814,130600,94211734795,3210,3210,3215,3205,32593
|
|
20240814,130500,94107100660,3210,3210,3215,3200,53340
|
|
20240814,130400,93935918770,3205,3210,3215,3205,29055
|
|
20240814,130300,93842631270,3210,3180,3215,3175,166467
|
|
20240814,130200,93309594250,3180,3205,3205,3165,144465
|
|
20240814,130100,92850232825,3185,3210,3215,3185,67321
|
|
20240814,130000,92634907800,3215,3220,3230,3210,27574
|
|
20240814,125900,92546142795,3225,3200,3230,3200,41933
|
|
20240814,125800,92411216105,3200,3215,3215,3195,47085
|
|
20240814,125700,92260341945,3210,3210,3230,3210,55806
|
|
20240814,125600,92080797230,3215,3220,3220,3195,185154
|
|
20240814,125500,91487549860,3220,3230,3235,3210,184990
|
|
20240814,125400,90891035080,3230,3205,3230,3200,166814
|
|
20240814,125300,90355980050,3205,3205,3205,3205,0
|
|
20240814,125200,90355980050,3205,3210,3225,3205,80390
|
|
20240814,125100,90098100055,3205,3260,3260,3205,192366
|
|
20240814,125000,89476674460,3255,3245,3265,3245,94169
|
|
20240814,124900,89170495165,3245,3280,3285,3245,181404
|
|
20240814,124800,88578551240,3285,3290,3290,3280,18129
|
|
20240814,124700,88518981615,3290,3290,3290,3280,4810
|
|
20240814,124600,88503177695,3280,3295,3300,3280,63564
|
|
20240814,124500,88293959375,3295,3280,3295,3280,15416
|
|
20240814,124400,88243261235,3275,3275,3280,3275,13609
|
|
20240814,124300,88198669580,3280,3280,3285,3275,20209
|
|
20240814,124200,88132389615,3280,3275,3285,3275,16093
|
|
20240814,124100,88079606850,3280,3280,3285,3270,48025
|
|
20240814,124000,87922243535,3285,3295,3300,3285,49564
|
|
20240814,123900,87759054020,3295,3290,3300,3285,31524
|
|
20240814,123800,87655243250,3285,3295,3300,3285,43614
|
|
20240814,123700,87511669635,3295,3285,3300,3280,61479
|
|
20240814,123600,87309242985,3285,3275,3290,3265,69894
|
|
20240814,123500,87080154295,3275,3265,3275,3260,71502
|
|
20240814,123400,86846438575,3265,3280,3285,3260,95416
|
|
20240814,123300,86534389495,3285,3300,3305,3270,308323
|
|
20240814,123200,85519485515,3305,3305,3305,3300,28785
|
|
20240814,123100,85424456070,3300,3310,3310,3300,26766
|
|
20240814,123000,85336064370,3305,3310,3315,3300,108456
|
|
20240814,122900,84977776220,3310,3305,3315,3305,55545
|
|
20240814,122800,84793943310,3310,3305,3310,3300,41771
|
|
20240814,122700,84655921585,3305,3310,3315,3300,54416
|
|
20240814,122600,84476036480,3310,3310,3315,3305,29280
|
|
20240814,122500,84379108885,3310,3310,3320,3305,53979
|
|
20240814,122400,84200419490,3310,3320,3320,3305,82652
|
|
20240814,122300,83926866120,3315,3325,3335,3315,45898
|
|
20240814,122200,83774424890,3325,3340,3345,3325,21920
|
|
20240814,122100,83701328410,3340,3325,3345,3325,20651
|
|
20240814,122000,83632383675,3325,3325,3335,3315,97571
|
|
20240814,121900,83308238135,3330,3335,3340,3325,18395
|
|
20240814,121800,83246933880,3330,3330,3345,3325,59279
|
|
20240814,121700,83049635650,3325,3350,3350,3325,88782
|
|
20240814,121600,82753578815,3355,3355,3360,3345,34316
|
|
20240814,121500,82638559555,3360,3365,3370,3355,21965
|
|
20240814,121400,82564665775,3365,3365,3365,3360,8639
|
|
20240814,121300,82535608180,3365,3360,3365,3355,6671
|
|
20240814,121200,82513196760,3360,3370,3375,3355,53147
|
|
20240814,121100,82334308065,3370,3360,3370,3355,22284
|
|
20240814,121000,82259363845,3355,3350,3355,3340,37107
|
|
20240814,120900,82135175160,3355,3355,3360,3350,10810
|
|
20240814,120800,82098893995,3360,3360,3360,3345,55586
|
|
20240814,120700,81912467380,3360,3360,3365,3355,17160
|
|
20240814,120600,81854837390,3360,3360,3365,3360,21481
|
|
20240814,120500,81782650995,3355,3360,3360,3355,6949
|
|
20240814,120400,81759314720,3360,3375,3375,3355,9993
|
|
20240814,120300,81725707660,3370,3360,3375,3350,35866
|
|
20240814,120200,81605092540,3360,3355,3365,3345,111866
|
|
20240814,120100,81230274665,3355,3370,3370,3350,48548
|
|
20240814,120000,81067221460,3365,3370,3375,3365,17508
|
|
20240814,115900,81008260835,3370,3370,3375,3365,21867
|
|
20240814,115800,80934620200,3370,3360,3380,3360,47659
|
|
20240814,115700,80774150635,3360,3360,3370,3355,37840
|
|
20240814,115600,80646984075,3360,3370,3375,3355,105190
|
|
20240814,115500,80293339535,3365,3380,3385,3365,71626
|
|
20240814,115400,80051856965,3385,3390,3390,3375,45028
|
|
20240814,115300,79899681000,3390,3380,3390,3380,14523
|
|
20240814,115200,79850527370,3380,3380,3385,3375,28228
|
|
20240814,115100,79755168115,3385,3390,3400,3380,57744
|
|
20240814,115000,79559702750,3390,3390,3390,3385,13451
|
|
20240814,114900,79514162160,3390,3405,3405,3385,35340
|
|
20240814,114800,79394272660,3405,3405,3405,3400,4930
|
|
20240814,114700,79377499905,3400,3395,3405,3395,6023
|
|
20240814,114600,79357016755,3400,3405,3405,3385,43127
|
|
20240814,114500,79210616810,3405,3415,3420,3405,12026
|
|
20240814,114400,79169611810,3415,3420,3420,3410,24932
|
|
20240814,114300,79084417620,3415,3425,3425,3410,50219
|
|
20240814,114200,78912778585,3425,3405,3425,3405,53501
|
|
20240814,114100,78730095055,3405,3400,3405,3400,11882
|
|
20240814,114000,78689659725,3405,3410,3415,3400,39717
|
|
20240814,113900,78554301860,3410,3390,3410,3385,34244
|
|
20240814,113800,78438072330,3385,3380,3390,3370,37609
|
|
20240814,113700,78310937075,3380,3380,3385,3375,16343
|
|
20240814,113600,78255691200,3380,3395,3395,3380,26616
|
|
20240814,113500,78165526290,3395,3370,3395,3370,41639
|
|
20240814,113400,78024666015,3370,3390,3395,3370,95682
|
|
20240814,113300,77701341685,3390,3395,3400,3390,65587
|
|
20240814,113200,77478805240,3395,3395,3400,3390,30988
|
|
20240814,113100,77373676535,3400,3405,3405,3380,173296
|
|
20240814,113000,76786291915,3405,3405,3415,3405,41274
|
|
20240814,112900,76645626510,3410,3425,3430,3395,254141
|
|
20240814,112800,75779795705,3425,3435,3440,3425,46649
|
|
20240814,112700,75619871650,3435,3445,3450,3435,44034
|
|
20240814,112600,75468250095,3445,3440,3450,3440,19855
|
|
20240814,112500,75399858210,3445,3430,3445,3420,41220
|
|
20240814,112400,75258313575,3420,3440,3445,3420,79727
|
|
20240814,112300,74984853215,3440,3450,3460,3440,14182
|
|
20240814,112200,74935950600,3450,3450,3450,3435,87717
|
|
20240814,112100,74634136890,3450,3455,3460,3440,102387
|
|
20240814,112000,74281150210,3460,3475,3475,3450,51203
|
|
20240814,111900,74104065695,3470,3470,3475,3465,14307
|
|
20240814,111800,74054428775,3470,3465,3470,3455,28031
|
|
20240814,111700,73957355300,3470,3485,3485,3465,11205
|
|
20240814,111600,73918419260,3485,3475,3485,3465,12290
|
|
20240814,111500,73875713905,3475,3460,3490,3450,42531
|
|
20240814,111400,73728057865,3450,3460,3460,3450,33356
|
|
20240814,111300,73612819825,3460,3460,3465,3455,19180
|
|
20240814,111200,73546457420,3460,3470,3470,3455,54264
|
|
20240814,111100,73358637240,3470,3480,3480,3465,20280
|
|
20240814,111000,73288181195,3480,3465,3490,3465,49535
|
|
20240814,110900,73115990870,3465,3465,3470,3460,21609
|
|
20240814,110800,73041102105,3465,3455,3465,3455,18732
|
|
20240814,110700,72976324585,3455,3470,3480,3450,114847
|
|
20240814,110600,72578885480,3470,3465,3470,3465,13217
|
|
20240814,110500,72533053530,3470,3490,3490,3460,48911
|
|
20240814,110400,72363371510,3485,3465,3490,3460,43432
|
|
20240814,110300,72212356165,3470,3470,3475,3460,34106
|
|
20240814,110200,72094082755,3475,3490,3490,3460,71914
|
|
20240814,110100,71844555700,3485,3480,3490,3480,18552
|
|
20240814,110000,71779955680,3490,3485,3490,3480,18270
|
|
20240814,105900,71716329920,3490,3490,3490,3480,9454
|
|
20240814,105800,71683382885,3490,3485,3490,3480,15462
|
|
20240814,105700,71629507035,3485,3500,3500,3460,100231
|
|
20240814,105600,71280873430,3500,3490,3500,3490,18771
|
|
20240814,105500,71215271695,3495,3510,3515,3485,84954
|
|
20240814,105400,70918271155,3510,3515,3520,3510,30380
|
|
20240814,105300,70811553275,3515,3520,3525,3515,18460
|
|
20240814,105200,70746578750,3520,3530,3530,3520,21135
|
|
20240814,105100,70672104515,3530,3540,3545,3525,38439
|
|
20240814,105000,70536220940,3540,3525,3545,3510,37280
|
|
20240814,104900,70404789065,3520,3540,3545,3515,84615
|
|
20240814,104800,70106396330,3540,3550,3565,3540,149434
|
|
20240814,104700,69575149175,3550,3535,3550,3515,165900
|
|
20240814,104600,68989613425,3535,3540,3550,3515,192605
|
|
20240814,104500,68307768295,3540,3490,3545,3480,161672
|
|
20240814,104400,67738258300,3490,3500,3505,3490,38989
|
|
20240814,104300,67602035160,3500,3505,3505,3495,48365
|
|
20240814,104200,67432721000,3505,3500,3505,3500,13789
|
|
20240814,104100,67384419420,3505,3505,3505,3495,101082
|
|
20240814,104000,67030571825,3505,3495,3520,3495,156979
|
|
20240814,103900,66479604630,3505,3475,3505,3475,231029
|
|
20240814,103800,65672049770,3475,3450,3480,3450,75066
|
|
20240814,103700,65411749245,3455,3445,3460,3435,76001
|
|
20240814,103600,65149848315,3445,3470,3470,3445,91979
|
|
20240814,103500,64832173360,3470,3450,3470,3445,89207
|
|
20240814,103400,64523606125,3450,3440,3450,3435,58402
|
|
20240814,103300,64322639635,3440,3450,3460,3435,111695
|
|
20240814,103200,63937776760,3450,3450,3455,3435,100535
|
|
20240814,103100,63591535470,3450,3455,3455,3420,250806
|
|
20240814,103000,62728776330,3450,3475,3485,3450,199183
|
|
20240814,102900,62038778515,3475,3460,3485,3460,165932
|
|
20240814,102800,61462321830,3460,3480,3485,3455,269121
|
|
20240814,102700,60530042930,3480,3485,3495,3480,128385
|
|
20240814,102600,60082508650,3485,3490,3505,3485,124444
|
|
20240814,102500,59647928615,3485,3515,3520,3485,274091
|
|
20240814,102400,58687680060,3515,3535,3550,3510,248908
|
|
20240814,102300,57808587650,3535,3595,3595,3525,388986
|
|
20240814,102200,56425062985,3595,3585,3600,3580,57782
|
|
20240814,102100,56217698785,3590,3605,3605,3575,202433
|
|
20240814,102000,55491880785,3605,3605,3620,3595,109189
|
|
20240814,101900,55098355605,3600,3620,3625,3600,92748
|
|
20240814,101800,54763504000,3625,3630,3630,3590,276421
|
|
20240814,101700,53766089180,3625,3640,3645,3615,198766
|
|
20240814,101600,53045134890,3640,3615,3645,3610,185924
|
|
20240814,101500,52369517345,3610,3640,3680,3605,440268
|
|
20240814,101400,50770427570,3675,3660,3700,3635,623608
|
|
20240814,101300,48479670900,3660,3645,3660,3635,244833
|
|
20240814,101200,47586001560,3640,3635,3650,3625,330290
|
|
20240814,101100,46383313580,3640,3585,3640,3585,613300
|
|
20240814,101000,44162782020,3590,3595,3595,3575,122113
|
|
20240814,100900,43724798380,3595,3550,3595,3545,219543
|
|
20240814,100800,42939983520,3550,3540,3555,3530,48440
|
|
20240814,100700,42768286500,3540,3525,3555,3520,84296
|
|
20240814,100600,42469600930,3530,3540,3540,3520,57289
|
|
20240814,100500,42267383145,3540,3525,3545,3520,65219
|
|
20240814,100400,42036910750,3525,3540,3550,3525,88975
|
|
20240814,100300,41722404355,3540,3550,3565,3540,165938
|
|
20240814,100200,41132574110,3550,3545,3550,3515,131893
|
|
20240814,100100,40667134960,3535,3545,3550,3520,209274
|
|
20240814,100000,39927379520,3545,3575,3600,3535,490197
|
|
20240814,095900,38173619230,3585,3560,3595,3525,674095
|
|
20240814,095800,35766878240,3565,3565,3565,3565,0
|
|
20240814,095700,35766878240,3565,3565,3565,3560,46644
|
|
20240814,095600,35600598160,3560,3520,3565,3520,580088
|
|
20240814,095500,33542878675,3520,3520,3525,3510,67800
|
|
20240814,095400,33304262180,3520,3500,3520,3485,65629
|
|
20240814,095300,33074008175,3500,3510,3510,3495,32572
|
|
20240814,095200,32959951695,3510,3520,3520,3510,38938
|
|
20240814,095100,32823156915,3520,3500,3530,3495,101823
|
|
20240814,095000,32465053940,3505,3480,3510,3470,89542
|
|
20240814,094900,32152621190,3480,3490,3490,3480,42174
|
|
20240814,094800,32005687465,3490,3485,3505,3480,51180
|
|
20240814,094700,31826963655,3485,3475,3500,3470,84959
|
|
20240814,094600,31531125000,3475,3500,3515,3465,149381
|
|
20240814,094500,31010204685,3505,3490,3510,3490,86496
|
|
20240814,094400,30707898785,3490,3500,3515,3475,190562
|
|
20240814,094300,30042596990,3505,3535,3540,3500,132159
|
|
20240814,094200,29576988650,3535,3520,3535,3510,120295
|
|
20240814,094100,29153786505,3525,3535,3540,3520,95151
|
|
20240814,094000,28818244990,3530,3535,3545,3530,173364
|
|
20240814,093900,28204869850,3535,3545,3550,3520,145031
|
|
20240814,093800,27691809075,3550,3555,3555,3525,354697
|
|
20240814,093700,26436497105,3555,3495,3555,3490,561731
|
|
20240814,093600,24456811325,3495,3490,3500,3470,71395
|
|
20240814,093500,24207717025,3495,3470,3500,3460,106572
|
|
20240814,093400,23836931320,3465,3450,3475,3440,73339
|
|
20240814,093300,23583615910,3455,3460,3475,3450,63597
|
|
20240814,093200,23363761265,3460,3465,3470,3450,96452
|
|
20240814,093100,23030215255,3470,3505,3505,3465,132520
|
|
20240814,093000,22568468340,3505,3495,3505,3490,74413
|
|
20240814,092900,22308210140,3495,3500,3505,3485,66884
|
|
20240814,092800,22074503810,3505,3510,3515,3495,89268
|
|
20240814,092700,21761424270,3505,3485,3515,3475,118399
|
|
20240814,092600,21347963455,3485,3485,3490,3465,70078
|
|
20240814,092500,21104280420,3485,3465,3485,3450,85435
|
|
20240814,092400,20808332740,3470,3505,3510,3465,216040
|
|
20240814,092300,20055237220,3505,3480,3530,3475,217836
|
|
20240814,092200,19289786325,3480,3495,3530,3480,360134
|
|
20240814,092100,18027212070,3500,3465,3520,3460,522888
|
|
20240814,092000,16197005445,3465,3430,3465,3425,223016
|
|
20240814,091900,15427541470,3425,3410,3430,3400,55217
|
|
20240814,091800,15238500620,3400,3420,3425,3395,183013
|
|
20240814,091700,14615064145,3420,3410,3460,3410,143183
|
|
20240814,091600,14123613615,3415,3470,3470,3410,165741
|
|
20240814,091500,13554336795,3470,3435,3480,3430,208934
|
|
20240814,091400,12833175420,3435,3470,3490,3430,262506
|
|
20240814,091300,11925794090,3470,3505,3505,3470,172264
|
|
20240814,091200,11325310320,3500,3520,3525,3435,436098
|
|
20240814,091100,9803563440,3520,3445,3540,3425,563179
|
|
20240814,091000,7837321440,3440,3430,3450,3415,152024
|
|
20240814,090900,7315141710,3430,3405,3435,3395,155979
|
|
20240814,090800,6782817845,3400,3430,3470,3390,499588
|
|
20240814,090700,5064952580,3420,3340,3430,3330,408516
|
|
20240814,090600,3681711805,3335,3325,3350,3310,90500
|
|
20240814,090500,3379951135,3325,3330,3370,3320,204784
|
|
20240814,090400,2694913490,3330,3290,3330,3290,79256
|
|
20240814,090300,2432072370,3295,3320,3325,3270,113449
|
|
20240814,090200,2057448025,3320,3345,3360,3290,204415
|
|
20240814,090100,1377532455,3340,3260,3350,3255,301596
|
|
20240814,090000,379717655,3260,3245,3260,3200,116567
|