736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,211300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,211200,56897098110,4145,4145,4145,4145,0
|
|
20240823,211100,56897098110,4145,4145,4145,4145,0
|
|
20240823,211000,56897098110,4145,4145,4145,4145,0
|
|
20240823,210900,56897098110,4145,4145,4145,4145,0
|
|
20240823,210800,56897098110,4145,4145,4145,4145,0
|
|
20240823,210700,56897098110,4145,4145,4145,4145,0
|
|
20240823,210600,56897098110,4145,4145,4145,4145,0
|
|
20240823,210500,56897098110,4145,4145,4145,4145,0
|
|
20240823,210400,56897098110,4145,4145,4145,4145,0
|
|
20240823,210300,56897098110,4145,4145,4145,4145,0
|
|
20240823,210200,56897098110,4145,4145,4145,4145,0
|
|
20240823,210100,56897098110,4145,4145,4145,4145,0
|
|
20240823,210000,56897098110,4145,4145,4145,4145,0
|
|
20240823,205900,56897098110,4145,4145,4145,4145,0
|
|
20240823,205800,56897098110,4145,4145,4145,4145,0
|
|
20240823,205700,56897098110,4145,4145,4145,4145,0
|
|
20240823,205600,56897098110,4145,4145,4145,4145,0
|
|
20240823,205500,56897098110,4145,4145,4145,4145,0
|
|
20240823,205400,56897098110,4145,4145,4145,4145,0
|
|
20240823,205300,56897098110,4145,4145,4145,4145,0
|
|
20240823,205200,56897098110,4145,4145,4145,4145,0
|
|
20240823,205100,56897098110,4145,4145,4145,4145,0
|
|
20240823,205000,56897098110,4145,4145,4145,4145,0
|
|
20240823,204900,56897098110,4145,4145,4145,4145,0
|
|
20240823,204800,56897098110,4145,4145,4145,4145,0
|
|
20240823,204700,56897098110,4145,4145,4145,4145,0
|
|
20240823,204600,56897098110,4145,4145,4145,4145,0
|
|
20240823,204500,56897098110,4145,4145,4145,4145,0
|
|
20240823,204400,56897098110,4145,4145,4145,4145,0
|
|
20240823,204300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,204200,56897098110,4145,4145,4145,4145,0
|
|
20240823,204100,56897098110,4145,4145,4145,4145,0
|
|
20240823,204000,56897098110,4145,4145,4145,4145,0
|
|
20240823,203900,56897098110,4145,4145,4145,4145,0
|
|
20240823,203800,56897098110,4145,4145,4145,4145,0
|
|
20240823,203700,56897098110,4145,4145,4145,4145,0
|
|
20240823,203600,56897098110,4145,4145,4145,4145,0
|
|
20240823,203500,56897098110,4145,4145,4145,4145,0
|
|
20240823,203400,56897098110,4145,4145,4145,4145,0
|
|
20240823,203300,56897098110,4145,4145,4145,4145,0
|
|
20240823,203200,56897098110,4145,4145,4145,4145,0
|
|
20240823,203100,56897098110,4145,4145,4145,4145,0
|
|
20240823,203000,56897098110,4145,4145,4145,4145,0
|
|
20240823,202900,56897098110,4145,4145,4145,4145,0
|
|
20240823,202800,56897098110,4145,4145,4145,4145,0
|
|
20240823,202700,56897098110,4145,4145,4145,4145,0
|
|
20240823,202600,56897098110,4145,4145,4145,4145,0
|
|
20240823,202500,56897098110,4145,4145,4145,4145,0
|
|
20240823,202400,56897098110,4145,4145,4145,4145,0
|
|
20240823,202300,56897098110,4145,4145,4145,4145,0
|
|
20240823,202200,56897098110,4145,4145,4145,4145,0
|
|
20240823,202100,56897098110,4145,4145,4145,4145,0
|
|
20240823,202000,56897098110,4145,4145,4145,4145,0
|
|
20240823,201900,56897098110,4145,4145,4145,4145,0
|
|
20240823,201800,56897098110,4145,4145,4145,4145,0
|
|
20240823,201700,56897098110,4145,4145,4145,4145,0
|
|
20240823,201600,56897098110,4145,4145,4145,4145,0
|
|
20240823,201500,56897098110,4145,4145,4145,4145,0
|
|
20240823,201400,56897098110,4145,4145,4145,4145,0
|
|
20240823,201300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,201200,56897098110,4145,4145,4145,4145,0
|
|
20240823,201100,56897098110,4145,4145,4145,4145,0
|
|
20240823,201000,56897098110,4145,4145,4145,4145,0
|
|
20240823,200900,56897098110,4145,4145,4145,4145,0
|
|
20240823,200800,56897098110,4145,4145,4145,4145,0
|
|
20240823,200700,56897098110,4145,4145,4145,4145,0
|
|
20240823,200600,56897098110,4145,4145,4145,4145,0
|
|
20240823,200500,56897098110,4145,4145,4145,4145,0
|
|
20240823,200400,56897098110,4145,4145,4145,4145,0
|
|
20240823,200300,56897098110,4145,4145,4145,4145,0
|
|
20240823,200200,56897098110,4145,4145,4145,4145,0
|
|
20240823,200100,56897098110,4145,4145,4145,4145,0
|
|
20240823,200000,56897098110,4145,4145,4145,4145,0
|
|
20240823,195900,56897098110,4145,4145,4145,4145,0
|
|
20240823,195800,56897098110,4145,4145,4145,4145,0
|
|
20240823,195700,56897098110,4145,4145,4145,4145,0
|
|
20240823,195600,56897098110,4145,4145,4145,4145,0
|
|
20240823,195500,56897098110,4145,4145,4145,4145,0
|
|
20240823,195400,56897098110,4145,4145,4145,4145,0
|
|
20240823,195300,56897098110,4145,4145,4145,4145,0
|
|
20240823,195200,56897098110,4145,4145,4145,4145,0
|
|
20240823,195100,56897098110,4145,4145,4145,4145,0
|
|
20240823,195000,56897098110,4145,4145,4145,4145,0
|
|
20240823,194900,56897098110,4145,4145,4145,4145,0
|
|
20240823,194800,56897098110,4145,4145,4145,4145,0
|
|
20240823,194700,56897098110,4145,4145,4145,4145,0
|
|
20240823,194600,56897098110,4145,4145,4145,4145,0
|
|
20240823,194500,56897098110,4145,4145,4145,4145,0
|
|
20240823,194400,56897098110,4145,4145,4145,4145,0
|
|
20240823,194300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,194200,56897098110,4145,4145,4145,4145,0
|
|
20240823,194100,56897098110,4145,4145,4145,4145,0
|
|
20240823,194000,56897098110,4145,4145,4145,4145,0
|
|
20240823,193900,56897098110,4145,4145,4145,4145,0
|
|
20240823,193800,56897098110,4145,4145,4145,4145,0
|
|
20240823,193700,56897098110,4145,4145,4145,4145,0
|
|
20240823,193600,56897098110,4145,4145,4145,4145,0
|
|
20240823,193500,56897098110,4145,4145,4145,4145,0
|
|
20240823,193400,56897098110,4145,4145,4145,4145,0
|
|
20240823,193300,56897098110,4145,4145,4145,4145,0
|
|
20240823,193200,56897098110,4145,4145,4145,4145,0
|
|
20240823,193100,56897098110,4145,4145,4145,4145,0
|
|
20240823,193000,56897098110,4145,4145,4145,4145,0
|
|
20240823,192900,56897098110,4145,4145,4145,4145,0
|
|
20240823,192800,56897098110,4145,4145,4145,4145,0
|
|
20240823,192700,56897098110,4145,4145,4145,4145,0
|
|
20240823,192600,56897098110,4145,4145,4145,4145,0
|
|
20240823,192500,56897098110,4145,4145,4145,4145,0
|
|
20240823,192400,56897098110,4145,4145,4145,4145,0
|
|
20240823,192300,56897098110,4145,4145,4145,4145,0
|
|
20240823,192200,56897098110,4145,4145,4145,4145,0
|
|
20240823,192100,56897098110,4145,4145,4145,4145,0
|
|
20240823,192000,56897098110,4145,4145,4145,4145,0
|
|
20240823,191900,56897098110,4145,4145,4145,4145,0
|
|
20240823,191800,56897098110,4145,4145,4145,4145,0
|
|
20240823,191700,56897098110,4145,4145,4145,4145,0
|
|
20240823,191600,56897098110,4145,4145,4145,4145,0
|
|
20240823,191500,56897098110,4145,4145,4145,4145,0
|
|
20240823,191400,56897098110,4145,4145,4145,4145,0
|
|
20240823,191300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,191200,56897098110,4145,4145,4145,4145,0
|
|
20240823,191100,56897098110,4145,4145,4145,4145,0
|
|
20240823,191000,56897098110,4145,4145,4145,4145,0
|
|
20240823,190900,56897098110,4145,4145,4145,4145,0
|
|
20240823,190800,56897098110,4145,4145,4145,4145,0
|
|
20240823,190700,56897098110,4145,4145,4145,4145,0
|
|
20240823,190600,56897098110,4145,4145,4145,4145,0
|
|
20240823,190500,56897098110,4145,4145,4145,4145,0
|
|
20240823,190400,56897098110,4145,4145,4145,4145,0
|
|
20240823,190300,56897098110,4145,4145,4145,4145,0
|
|
20240823,190200,56897098110,4145,4145,4145,4145,0
|
|
20240823,190100,56897098110,4145,4145,4145,4145,0
|
|
20240823,190000,56897098110,4145,4145,4145,4145,0
|
|
20240823,185900,56897098110,4145,4145,4145,4145,0
|
|
20240823,185800,56897098110,4145,4145,4145,4145,0
|
|
20240823,185700,56897098110,4145,4145,4145,4145,0
|
|
20240823,185600,56897098110,4145,4145,4145,4145,0
|
|
20240823,185500,56897098110,4145,4145,4145,4145,0
|
|
20240823,185400,56897098110,4145,4145,4145,4145,0
|
|
20240823,185300,56897098110,4145,4145,4145,4145,0
|
|
20240823,185200,56897098110,4145,4145,4145,4145,0
|
|
20240823,185100,56897098110,4145,4145,4145,4145,0
|
|
20240823,185000,56897098110,4145,4145,4145,4145,0
|
|
20240823,184900,56897098110,4145,4145,4145,4145,0
|
|
20240823,184800,56897098110,4145,4145,4145,4145,0
|
|
20240823,184700,56897098110,4145,4145,4145,4145,0
|
|
20240823,184600,56897098110,4145,4145,4145,4145,0
|
|
20240823,184500,56897098110,4145,4145,4145,4145,0
|
|
20240823,184400,56897098110,4145,4145,4145,4145,0
|
|
20240823,184300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,184200,56897098110,4145,4145,4145,4145,0
|
|
20240823,184100,56897098110,4145,4145,4145,4145,0
|
|
20240823,184000,56897098110,4145,4145,4145,4145,0
|
|
20240823,183900,56897098110,4145,4145,4145,4145,0
|
|
20240823,183800,56897098110,4145,4145,4145,4145,0
|
|
20240823,183700,56897098110,4145,4145,4145,4145,0
|
|
20240823,183600,56897098110,4145,4145,4145,4145,0
|
|
20240823,183500,56897098110,4145,4145,4145,4145,0
|
|
20240823,183400,56897098110,4145,4145,4145,4145,0
|
|
20240823,183300,56897098110,4145,4145,4145,4145,0
|
|
20240823,183200,56897098110,4145,4145,4145,4145,0
|
|
20240823,183100,56897098110,4145,4145,4145,4145,0
|
|
20240823,183000,56897098110,4145,4145,4145,4145,0
|
|
20240823,182900,56897098110,4145,4145,4145,4145,0
|
|
20240823,182800,56897098110,4145,4145,4145,4145,0
|
|
20240823,182700,56897098110,4145,4145,4145,4145,0
|
|
20240823,182600,56897098110,4145,4145,4145,4145,0
|
|
20240823,182500,56897098110,4145,4145,4145,4145,0
|
|
20240823,182400,56897098110,4145,4145,4145,4145,0
|
|
20240823,182300,56897098110,4145,4145,4145,4145,0
|
|
20240823,182200,56897098110,4145,4145,4145,4145,0
|
|
20240823,182100,56897098110,4145,4145,4145,4145,0
|
|
20240823,182000,56897098110,4145,4145,4145,4145,0
|
|
20240823,181900,56897098110,4145,4145,4145,4145,0
|
|
20240823,181800,56897098110,4145,4145,4145,4145,0
|
|
20240823,181700,56897098110,4145,4145,4145,4145,0
|
|
20240823,181600,56897098110,4145,4145,4145,4145,0
|
|
20240823,181500,56897098110,4145,4145,4145,4145,0
|
|
20240823,181400,56897098110,4145,4145,4145,4145,0
|
|
20240823,181300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,181200,56897098110,4145,4145,4145,4145,0
|
|
20240823,181100,56897098110,4145,4145,4145,4145,0
|
|
20240823,181000,56897098110,4145,4145,4145,4145,0
|
|
20240823,180900,56897098110,4145,4145,4145,4145,0
|
|
20240823,180800,56897098110,4145,4145,4145,4145,0
|
|
20240823,180700,56897098110,4145,4145,4145,4145,0
|
|
20240823,180600,56897098110,4145,4145,4145,4145,0
|
|
20240823,180500,56897098110,4145,4145,4145,4145,0
|
|
20240823,180400,56897098110,4145,4145,4145,4145,0
|
|
20240823,180300,56897098110,4145,4145,4145,4145,0
|
|
20240823,180200,56897098110,4145,4145,4145,4145,0
|
|
20240823,180100,56897098110,4145,4145,4145,4145,0
|
|
20240823,180000,56897098110,4145,4145,4145,4145,0
|
|
20240823,175900,56897098110,4145,4145,4145,4145,0
|
|
20240823,175800,56897098110,4145,4145,4145,4145,0
|
|
20240823,175700,56897098110,4145,4145,4145,4145,0
|
|
20240823,175600,56897098110,4145,4145,4145,4145,0
|
|
20240823,175500,56897098110,4145,4145,4145,4145,0
|
|
20240823,175400,56897098110,4145,4145,4145,4145,0
|
|
20240823,175300,56897098110,4145,4145,4145,4145,0
|
|
20240823,175200,56897098110,4145,4145,4145,4145,0
|
|
20240823,175100,56897098110,4145,4145,4145,4145,0
|
|
20240823,175000,56897098110,4145,4145,4145,4145,0
|
|
20240823,174900,56897098110,4145,4145,4145,4145,0
|
|
20240823,174800,56897098110,4145,4145,4145,4145,0
|
|
20240823,174700,56897098110,4145,4145,4145,4145,0
|
|
20240823,174600,56897098110,4145,4145,4145,4145,0
|
|
20240823,174500,56897098110,4145,4145,4145,4145,0
|
|
20240823,174400,56897098110,4145,4145,4145,4145,0
|
|
20240823,174300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,174200,56897098110,4145,4145,4145,4145,0
|
|
20240823,174100,56897098110,4145,4145,4145,4145,0
|
|
20240823,174000,56897098110,4145,4145,4145,4145,0
|
|
20240823,173900,56897098110,4145,4145,4145,4145,0
|
|
20240823,173800,56897098110,4145,4145,4145,4145,0
|
|
20240823,173700,56897098110,4145,4145,4145,4145,0
|
|
20240823,173600,56897098110,4145,4145,4145,4145,0
|
|
20240823,173500,56897098110,4145,4145,4145,4145,0
|
|
20240823,173400,56897098110,4145,4145,4145,4145,0
|
|
20240823,173300,56897098110,4145,4145,4145,4145,0
|
|
20240823,173200,56897098110,4145,4145,4145,4145,0
|
|
20240823,173100,56897098110,4145,4145,4145,4145,0
|
|
20240823,173000,56897098110,4145,4145,4145,4145,0
|
|
20240823,172900,56897098110,4145,4145,4145,4145,0
|
|
20240823,172800,56897098110,4145,4145,4145,4145,0
|
|
20240823,172700,56897098110,4145,4145,4145,4145,0
|
|
20240823,172600,56897098110,4145,4145,4145,4145,0
|
|
20240823,172500,56897098110,4145,4145,4145,4145,0
|
|
20240823,172400,56897098110,4145,4145,4145,4145,0
|
|
20240823,172300,56897098110,4145,4145,4145,4145,0
|
|
20240823,172200,56897098110,4145,4145,4145,4145,0
|
|
20240823,172100,56897098110,4145,4145,4145,4145,0
|
|
20240823,172000,56897098110,4145,4145,4145,4145,0
|
|
20240823,171900,56897098110,4145,4145,4145,4145,0
|
|
20240823,171800,56897098110,4145,4145,4145,4145,0
|
|
20240823,171700,56897098110,4145,4145,4145,4145,0
|
|
20240823,171600,56897098110,4145,4145,4145,4145,0
|
|
20240823,171500,56897098110,4145,4145,4145,4145,0
|
|
20240823,171400,56897098110,4145,4145,4145,4145,0
|
|
20240823,171300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,171200,56897098110,4145,4145,4145,4145,0
|
|
20240823,171100,56897098110,4145,4145,4145,4145,0
|
|
20240823,171000,56897098110,4145,4145,4145,4145,0
|
|
20240823,170900,56897098110,4145,4145,4145,4145,0
|
|
20240823,170800,56897098110,4145,4145,4145,4145,0
|
|
20240823,170700,56897098110,4145,4145,4145,4145,0
|
|
20240823,170600,56897098110,4145,4145,4145,4145,0
|
|
20240823,170500,56897098110,4145,4145,4145,4145,0
|
|
20240823,170400,56897098110,4145,4145,4145,4145,0
|
|
20240823,170300,56897098110,4145,4145,4145,4145,0
|
|
20240823,170200,56897098110,4145,4145,4145,4145,0
|
|
20240823,170100,56897098110,4145,4145,4145,4145,0
|
|
20240823,170000,56897098110,4145,4145,4145,4145,0
|
|
20240823,165900,56897098110,4145,4145,4145,4145,0
|
|
20240823,165800,56897098110,4145,4145,4145,4145,0
|
|
20240823,165700,56897098110,4145,4145,4145,4145,0
|
|
20240823,165600,56897098110,4145,4145,4145,4145,0
|
|
20240823,165500,56897098110,4145,4145,4145,4145,0
|
|
20240823,165400,56897098110,4145,4145,4145,4145,0
|
|
20240823,165300,56897098110,4145,4145,4145,4145,0
|
|
20240823,165200,56897098110,4145,4145,4145,4145,0
|
|
20240823,165100,56897098110,4145,4145,4145,4145,0
|
|
20240823,165000,56897098110,4145,4145,4145,4145,0
|
|
20240823,164900,56897098110,4145,4145,4145,4145,0
|
|
20240823,164800,56897098110,4145,4145,4145,4145,0
|
|
20240823,164700,56897098110,4145,4145,4145,4145,0
|
|
20240823,164600,56897098110,4145,4145,4145,4145,0
|
|
20240823,164500,56897098110,4145,4145,4145,4145,0
|
|
20240823,164400,56897098110,4145,4145,4145,4145,0
|
|
20240823,164300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,164200,56897098110,4145,4145,4145,4145,0
|
|
20240823,164100,56897098110,4145,4145,4145,4145,0
|
|
20240823,164000,56897098110,4145,4145,4145,4145,0
|
|
20240823,163900,56897098110,4145,4145,4145,4145,0
|
|
20240823,163800,56897098110,4145,4145,4145,4145,0
|
|
20240823,163700,56897098110,4145,4145,4145,4145,0
|
|
20240823,163600,56897098110,4145,4145,4145,4145,0
|
|
20240823,163500,56897098110,4145,4145,4145,4145,0
|
|
20240823,163400,56897098110,4145,4145,4145,4145,0
|
|
20240823,163300,56897098110,4145,4145,4145,4145,0
|
|
20240823,163200,56897098110,4145,4145,4145,4145,0
|
|
20240823,163100,56897098110,4145,4145,4145,4145,0
|
|
20240823,163000,56897098110,4145,4145,4145,4145,0
|
|
20240823,162900,56897098110,4145,4145,4145,4145,0
|
|
20240823,162800,56897098110,4145,4145,4145,4145,0
|
|
20240823,162700,56897098110,4145,4145,4145,4145,0
|
|
20240823,162600,56897098110,4145,4145,4145,4145,0
|
|
20240823,162500,56897098110,4145,4145,4145,4145,0
|
|
20240823,162400,56897098110,4145,4145,4145,4145,0
|
|
20240823,162300,56897098110,4145,4145,4145,4145,0
|
|
20240823,162200,56897098110,4145,4145,4145,4145,0
|
|
20240823,162100,56897098110,4145,4145,4145,4145,0
|
|
20240823,162000,56897098110,4145,4145,4145,4145,0
|
|
20240823,161900,56897098110,4145,4145,4145,4145,0
|
|
20240823,161800,56897098110,4145,4145,4145,4145,0
|
|
20240823,161700,56897098110,4145,4145,4145,4145,0
|
|
20240823,161600,56897098110,4145,4145,4145,4145,0
|
|
20240823,161500,56897098110,4145,4145,4145,4145,0
|
|
20240823,161400,56897098110,4145,4145,4145,4145,0
|
|
20240823,161300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,161200,56897098110,4145,4145,4145,4145,0
|
|
20240823,161100,56897098110,4145,4145,4145,4145,0
|
|
20240823,161000,56897098110,4145,4145,4145,4145,0
|
|
20240823,160900,56897098110,4145,4145,4145,4145,0
|
|
20240823,160800,56897098110,4145,4145,4145,4145,0
|
|
20240823,160700,56897098110,4145,4145,4145,4145,0
|
|
20240823,160600,56897098110,4145,4145,4145,4145,0
|
|
20240823,160500,56897098110,4145,4145,4145,4145,0
|
|
20240823,160400,56897098110,4145,4145,4145,4145,0
|
|
20240823,160300,56897098110,4145,4145,4145,4145,0
|
|
20240823,160200,56897098110,4145,4145,4145,4145,0
|
|
20240823,160100,56897098110,4145,4145,4145,4145,0
|
|
20240823,160000,56897098110,4145,4145,4145,4145,0
|
|
20240823,155900,56897098110,4145,4145,4145,4145,0
|
|
20240823,155800,56897098110,4145,4145,4145,4145,0
|
|
20240823,155700,56897098110,4145,4145,4145,4145,0
|
|
20240823,155600,56897098110,4145,4145,4145,4145,0
|
|
20240823,155500,56897098110,4145,4145,4145,4145,0
|
|
20240823,155400,56897098110,4145,4145,4145,4145,0
|
|
20240823,155300,56897098110,4145,4145,4145,4145,0
|
|
20240823,155200,56897098110,4145,4145,4145,4145,0
|
|
20240823,155100,56897098110,4145,4145,4145,4145,0
|
|
20240823,155000,56897098110,4145,4145,4145,4145,0
|
|
20240823,154900,56897098110,4145,4145,4145,4145,0
|
|
20240823,154800,56897098110,4145,4145,4145,4145,0
|
|
20240823,154700,56897098110,4145,4145,4145,4145,0
|
|
20240823,154600,56897098110,4145,4145,4145,4145,0
|
|
20240823,154500,56897098110,4145,4145,4145,4145,0
|
|
20240823,154400,56897098110,4145,4145,4145,4145,0
|
|
20240823,154300,56897098110,4145,4145,4145,4145,46663
|
|
20240823,154200,56897098110,4145,4145,4145,4145,0
|
|
20240823,154100,56897098110,4145,4145,4145,4145,0
|
|
20240823,154000,56897098110,4145,4145,4145,4145,0
|
|
20240823,153900,56897098110,4145,4145,4145,4145,0
|
|
20240823,153800,56897098110,4145,4145,4145,4145,0
|
|
20240823,153700,56897098110,4145,4145,4145,4145,0
|
|
20240823,153600,56897098110,4145,4145,4145,4145,0
|
|
20240823,153500,56897098110,4145,4145,4145,4145,0
|
|
20240823,153400,56897098110,4145,4145,4145,4145,0
|
|
20240823,153300,56897098110,4145,4145,4145,4145,0
|
|
20240823,153200,56897098110,4145,4145,4145,4145,0
|
|
20240823,153100,56897098110,4145,4145,4145,4145,0
|
|
20240823,153000,56897098110,4145,4145,4145,4145,46663
|
|
20240823,152900,56703679975,4145,4145,4145,4145,0
|
|
20240823,152800,56703679975,4145,4145,4145,4145,0
|
|
20240823,152700,56703679975,4145,4145,4145,4145,0
|
|
20240823,152600,56703679975,4145,4145,4145,4145,0
|
|
20240823,152500,56703679975,4145,4145,4145,4145,0
|
|
20240823,152400,56703679975,4145,4145,4145,4145,0
|
|
20240823,152300,56703679975,4145,4145,4145,4145,0
|
|
20240823,152200,56703679975,4145,4145,4145,4145,0
|
|
20240823,152100,56703679975,4145,4145,4145,4145,0
|
|
20240823,152000,56703679975,4145,4145,4145,4145,0
|
|
20240823,151900,56703679975,4145,4130,4200,4120,33133
|
|
20240823,151800,56565563405,4125,4110,4135,4110,22973
|
|
20240823,151700,56470943115,4110,4105,4110,4090,10265
|
|
20240823,151600,56428861455,4105,4085,4105,4080,6722
|
|
20240823,151500,56401354075,4085,4070,4085,4065,6379
|
|
20240823,151400,56375345550,4065,4060,4070,4055,4319
|
|
20240823,151300,56357800260,4060,4045,4065,4040,18793
|
|
20240823,151200,56281573460,4050,4080,4080,4045,32713
|
|
20240823,151100,56148751900,4070,4105,4105,4070,16559
|
|
20240823,151000,56081136475,4090,4115,4120,4090,6755
|
|
20240823,150900,56053424085,4120,4100,4130,4095,16281
|
|
20240823,150800,55986618550,4105,4135,4135,4085,32803
|
|
20240823,150700,55851990485,4140,4160,4165,4140,7114
|
|
20240823,150600,55822487130,4160,4180,4180,4150,3947
|
|
20240823,150500,55806038885,4175,4160,4180,4155,16614
|
|
20240823,150400,55736804435,4155,4155,4160,4145,5714
|
|
20240823,150300,55713071400,4155,4135,4155,4130,20857
|
|
20240823,150200,55626603975,4130,4130,4140,4120,24285
|
|
20240823,150100,55526394305,4135,4160,4175,4130,23158
|
|
20240823,150000,55430327445,4175,4165,4180,4160,9338
|
|
20240823,145900,55391404755,4165,4155,4170,4155,5206
|
|
20240823,145800,55369720480,4155,4195,4195,4150,30953
|
|
20240823,145700,55240723235,4200,4200,4200,4190,2995
|
|
20240823,145600,55228158735,4200,4200,4205,4195,5599
|
|
20240823,145500,55204656990,4205,4200,4205,4185,10359
|
|
20240823,145400,55161221000,4200,4190,4215,4185,12355
|
|
20240823,145300,55109355060,4190,4190,4205,4175,21401
|
|
20240823,145200,55019775785,4200,4235,4235,4190,16582
|
|
20240823,145100,54949997125,4235,4210,4235,4205,19598
|
|
20240823,145000,54867456575,4215,4250,4270,4210,18647
|
|
20240823,144900,54788512710,4250,4270,4270,4245,28057
|
|
20240823,144800,54669149195,4270,4295,4295,4270,4510
|
|
20240823,144700,54649849810,4295,4270,4295,4270,1031
|
|
20240823,144600,54645441230,4275,4285,4285,4260,14926
|
|
20240823,144500,54581742175,4280,4305,4320,4280,1494
|
|
20240823,144400,54575308510,4305,4270,4310,4270,2457
|
|
20240823,144300,54564775540,4270,4275,4285,4255,2818
|
|
20240823,144200,54552756010,4255,4315,4315,4255,12557
|
|
20240823,144100,54498859630,4305,4330,4335,4305,4175
|
|
20240823,144000,54480849555,4320,4330,4350,4320,3355
|
|
20240823,143900,54466303885,4345,4340,4345,4320,4604
|
|
20240823,143800,54446354180,4340,4310,4350,4310,11095
|
|
20240823,143700,54398341885,4315,4320,4320,4285,6424
|
|
20240823,143600,54370759675,4325,4325,4330,4285,4992
|
|
20240823,143500,54349219725,4285,4295,4340,4280,18111
|
|
20240823,143400,54271012765,4295,4285,4295,4255,9358
|
|
20240823,143300,54231075780,4290,4280,4300,4255,15586
|
|
20240823,143200,54164609470,4280,4285,4290,4270,8259
|
|
20240823,143100,54129301310,4285,4330,4335,4250,20601
|
|
20240823,143000,54041026300,4340,4330,4345,4320,899
|
|
20240823,142900,54037135515,4320,4315,4330,4315,3649
|
|
20240823,142800,54021378130,4320,4320,4325,4310,3232
|
|
20240823,142700,54007427800,4310,4330,4330,4310,4199
|
|
20240823,142600,53989268200,4330,4350,4360,4320,11430
|
|
20240823,142500,53939736920,4350,4360,4370,4350,5326
|
|
20240823,142400,53916508810,4355,4355,4410,4345,15433
|
|
20240823,142300,53849037665,4355,4310,4355,4305,9811
|
|
20240823,142200,53806515405,4305,4315,4320,4300,9765
|
|
20240823,142100,53764441205,4315,4275,4315,4265,14805
|
|
20240823,142000,53700863095,4275,4315,4315,4250,34981
|
|
20240823,141900,53551325910,4315,4330,4335,4305,12039
|
|
20240823,141800,53499337120,4310,4335,4335,4280,39276
|
|
20240823,141700,53330263450,4330,4340,4360,4320,17256
|
|
20240823,141600,53255511165,4340,4385,4385,4330,44045
|
|
20240823,141500,53063933065,4380,4400,4400,4380,18016
|
|
20240823,141400,52984892950,4390,4405,4410,4385,45835
|
|
20240823,141300,52783527695,4405,4440,4455,4405,31157
|
|
20240823,141200,52645751120,4440,4455,4455,4430,10555
|
|
20240823,141100,52598900915,4455,4465,4485,4455,5827
|
|
20240823,141000,52572899940,4460,4470,4505,4460,15644
|
|
20240823,140900,52502784010,4465,4480,4510,4460,29077
|
|
20240823,140800,52372143450,4485,4485,4490,4460,10607
|
|
20240823,140700,52324645010,4490,4435,4490,4435,15363
|
|
20240823,140600,52256066705,4435,4475,4480,4415,49829
|
|
20240823,140500,52034938290,4480,4460,4485,4450,22358
|
|
20240823,140400,51935147800,4460,4475,4485,4450,20520
|
|
20240823,140300,51843631145,4480,4505,4505,4455,26921
|
|
20240823,140200,51723278845,4500,4525,4530,4475,54446
|
|
20240823,140100,51478331830,4525,4535,4535,4515,15992
|
|
20240823,140000,51405925800,4535,4540,4570,4530,31088
|
|
20240823,135900,51264445710,4540,4595,4595,4535,48236
|
|
20240823,135800,51044677270,4595,4610,4650,4525,195365
|
|
20240823,135700,50145801015,4615,4490,4650,4465,193327
|
|
20240823,135600,49259976875,4490,4495,4510,4490,14711
|
|
20240823,135500,49193831105,4500,4520,4520,4470,24362
|
|
20240823,135400,49084463065,4515,4535,4540,4510,40279
|
|
20240823,135300,48902073440,4525,4500,4580,4495,90288
|
|
20240823,135200,48491563240,4495,4490,4545,4490,80243
|
|
20240823,135100,48128547470,4485,4500,4510,4460,24107
|
|
20240823,135000,48020301015,4500,4445,4505,4435,39653
|
|
20240823,134900,47842544295,4445,4430,4460,4430,13273
|
|
20240823,134800,47783499205,4430,4420,4435,4415,4453
|
|
20240823,134700,47763778565,4420,4435,4435,4415,11424
|
|
20240823,134600,47713334485,4420,4440,4440,4420,16269
|
|
20240823,134500,47641321140,4440,4445,4450,4430,7874
|
|
20240823,134400,47606376010,4445,4435,4445,4435,3201
|
|
20240823,134300,47592169515,4435,4440,4450,4435,2799
|
|
20240823,134200,47579748020,4435,4455,4455,4435,4082
|
|
20240823,134100,47561620070,4455,4445,4460,4440,6161
|
|
20240823,134000,47534184595,4445,4425,4445,4420,5586
|
|
20240823,133900,47509458050,4430,4450,4450,4425,12363
|
|
20240823,133800,47454633510,4450,4450,4470,4445,8964
|
|
20240823,133700,47414674435,4450,4425,4450,4425,4620
|
|
20240823,133600,47394208075,4425,4440,4440,4425,5554
|
|
20240823,133500,47369595050,4445,4445,4445,4430,2141
|
|
20240823,133400,47360086930,4430,4440,4450,4425,10679
|
|
20240823,133300,47312806615,4440,4435,4465,4430,4966
|
|
20240823,133200,47290784170,4430,4460,4480,4430,10366
|
|
20240823,133100,47244715690,4465,4465,4465,4440,2587
|
|
20240823,133000,47233210345,4440,4450,4490,4435,17706
|
|
20240823,132900,47154138405,4450,4470,4470,4435,8171
|
|
20240823,132800,47117768200,4465,4465,4475,4445,6725
|
|
20240823,132700,47087755125,4465,4430,4470,4420,14834
|
|
20240823,132600,47021783170,4430,4450,4450,4425,9203
|
|
20240823,132500,46980960260,4450,4450,4455,4435,4789
|
|
20240823,132400,46959680830,4440,4440,4460,4435,7038
|
|
20240823,132300,46928386530,4440,4440,4460,4440,3823
|
|
20240823,132200,46911377360,4440,4455,4460,4440,3780
|
|
20240823,132100,46894550745,4455,4460,4460,4440,15478
|
|
20240823,132000,46825706120,4460,4420,4470,4405,18457
|
|
20240823,131900,46744037065,4425,4420,4440,4410,16168
|
|
20240823,131800,46672583050,4420,4435,4470,4420,21841
|
|
20240823,131700,46575793135,4430,4470,4470,4420,24497
|
|
20240823,131600,46467037310,4470,4500,4505,4465,14922
|
|
20240823,131500,46400240660,4505,4470,4505,4470,6977
|
|
20240823,131400,46368907595,4470,4505,4505,4455,21362
|
|
20240823,131300,46273387640,4500,4545,4550,4490,22344
|
|
20240823,131200,46172233215,4545,4470,4555,4460,61258
|
|
20240823,131100,45895253190,4470,4465,4475,4435,30560
|
|
20240823,131000,45759345035,4470,4505,4515,4465,17916
|
|
20240823,130900,45678899735,4505,4490,4505,4460,19656
|
|
20240823,130800,45590868435,4490,4500,4505,4450,34091
|
|
20240823,130700,45438360270,4505,4515,4515,4500,8476
|
|
20240823,130600,45400159070,4515,4490,4530,4490,13207
|
|
20240823,130500,45340576340,4500,4485,4500,4475,21050
|
|
20240823,130400,45246166465,4485,4530,4535,4485,33675
|
|
20240823,130300,45094671350,4535,4550,4560,4485,33187
|
|
20240823,130200,44944432230,4550,4520,4560,4485,40085
|
|
20240823,130100,44763614475,4520,4530,4540,4485,51818
|
|
20240823,130000,44530170705,4530,4510,4570,4495,70291
|
|
20240823,125900,44211093060,4510,4555,4555,4505,51782
|
|
20240823,125800,43976884885,4560,4565,4600,4505,127913
|
|
20240823,125700,43395110195,4560,4525,4625,4520,228850
|
|
20240823,125600,42348757135,4525,4450,4550,4390,211859
|
|
20240823,125500,41395998770,4450,4390,4460,4365,52632
|
|
20240823,125400,41163704025,4390,4395,4395,4385,16519
|
|
20240823,125300,41091216210,4395,4340,4410,4335,47007
|
|
20240823,125200,40885151275,4340,4385,4425,4315,72016
|
|
20240823,125100,40570923710,4385,4440,4465,4365,105249
|
|
20240823,125000,40107040580,4445,4450,4470,4405,116068
|
|
20240823,124900,39590762710,4445,4280,4480,4275,222627
|
|
20240823,124800,38610762175,4275,4245,4280,4235,11184
|
|
20240823,124700,38563166235,4245,4240,4245,4240,2131
|
|
20240823,124600,38554125155,4240,4240,4245,4235,1582
|
|
20240823,124500,38547417295,4240,4235,4245,4235,1915
|
|
20240823,124400,38539293590,4235,4240,4240,4230,2235
|
|
20240823,124300,38529824925,4230,4225,4250,4220,2883
|
|
20240823,124200,38517626430,4220,4260,4260,4200,10057
|
|
20240823,124100,38474908295,4260,4235,4265,4235,13234
|
|
20240823,124000,38418606710,4235,4220,4235,4220,3298
|
|
20240823,123900,38404670995,4225,4205,4225,4205,5259
|
|
20240823,123800,38382528400,4205,4200,4205,4190,1043
|
|
20240823,123700,38378147510,4190,4190,4190,4175,4438
|
|
20240823,123600,38359586835,4190,4190,4200,4185,403
|
|
20240823,123500,38357898970,4185,4185,4200,4170,978
|
|
20240823,123400,38353811250,4190,4170,4190,4165,1325
|
|
20240823,123300,38348278350,4170,4200,4205,4170,10532
|
|
20240823,123200,38304288210,4200,4205,4210,4200,1875
|
|
20240823,123100,38296409060,4210,4200,4210,4185,3536
|
|
20240823,123000,38281586180,4210,4220,4220,4190,1840
|
|
20240823,122900,38273868215,4195,4220,4225,4195,7659
|
|
20240823,122800,38241632310,4220,4215,4255,4215,4340
|
|
20240823,122700,38223261510,4220,4260,4260,4210,3701
|
|
20240823,122600,38207656770,4260,4230,4260,4215,5223
|
|
20240823,122500,38185540020,4235,4220,4235,4195,6373
|
|
20240823,122400,38158718235,4220,4245,4250,4220,5754
|
|
20240823,122300,38134396465,4245,4255,4260,4245,8403
|
|
20240823,122200,38098666040,4260,4255,4265,4255,14656
|
|
20240823,122100,38036247385,4255,4240,4265,4240,19621
|
|
20240823,122000,37952758280,4245,4235,4255,4230,30409
|
|
20240823,121900,37823650085,4235,4215,4235,4215,14701
|
|
20240823,121800,37761494445,4215,4195,4215,4195,4901
|
|
20240823,121700,37740872590,4200,4195,4200,4190,2537
|
|
20240823,121600,37730230860,4200,4190,4200,4190,451
|
|
20240823,121500,37728339050,4195,4200,4200,4190,4554
|
|
20240823,121400,37709229760,4200,4200,4200,4195,5763
|
|
20240823,121300,37685026910,4200,4205,4210,4195,3805
|
|
20240823,121200,37669044885,4205,4205,4215,4200,10779
|
|
20240823,121100,37623712150,4205,4190,4205,4185,4399
|
|
20240823,121000,37605268410,4195,4190,4200,4185,6742
|
|
20240823,120900,37576994425,4185,4175,4185,4170,595
|
|
20240823,120800,37574506295,4175,4185,4195,4170,3820
|
|
20240823,120700,37558508605,4190,4155,4195,4155,5525
|
|
20240823,120600,37535466525,4155,4165,4165,4150,18114
|
|
20240823,120500,37460205305,4165,4175,4185,4165,5588
|
|
20240823,120400,37436894040,4185,4190,4195,4175,11513
|
|
20240823,120300,37388749345,4200,4195,4220,4190,8945
|
|
20240823,120200,37351114960,4195,4180,4200,4175,8456
|
|
20240823,120100,37315717995,4175,4175,4185,4175,2332
|
|
20240823,120000,37305971515,4180,4175,4185,4170,1284
|
|
20240823,115900,37300608780,4185,4175,4185,4170,12931
|
|
20240823,115800,37246594040,4175,4170,4180,4170,3300
|
|
20240823,115700,37232819990,4175,4155,4175,4150,3637
|
|
20240823,115600,37217674615,4155,4160,4160,4150,22516
|
|
20240823,115500,37124133800,4160,4175,4175,4155,28360
|
|
20240823,115400,37006034450,4175,4185,4190,4170,12879
|
|
20240823,115300,36952265535,4185,4200,4200,4185,2298
|
|
20240823,115200,36942640685,4200,4195,4200,4190,3358
|
|
20240823,115100,36928549015,4200,4195,4210,4190,8950
|
|
20240823,115000,36891009315,4195,4175,4195,4170,8586
|
|
20240823,114900,36855157375,4175,4180,4185,4170,16866
|
|
20240823,114800,36784693200,4185,4210,4210,4185,12955
|
|
20240823,114700,36730375205,4210,4210,4220,4210,1568
|
|
20240823,114600,36723771535,4210,4230,4235,4210,4077
|
|
20240823,114500,36706570765,4235,4215,4235,4215,14030
|
|
20240823,114400,36647249555,4220,4210,4220,4210,8768
|
|
20240823,114300,36610314105,4210,4205,4210,4200,5834
|
|
20240823,114200,36585784940,4200,4215,4215,4200,14937
|
|
20240823,114100,36522975485,4210,4230,4235,4210,31329
|
|
20240823,114000,36390813315,4230,4230,4235,4225,3112
|
|
20240823,113900,36377644910,4230,4220,4235,4215,10114
|
|
20240823,113800,36334936880,4220,4230,4230,4215,19224
|
|
20240823,113700,36253788560,4225,4240,4245,4220,15439
|
|
20240823,113600,36188427310,4245,4260,4270,4245,12414
|
|
20240823,113500,36135588695,4255,4275,4280,4230,44785
|
|
20240823,113400,35945329855,4275,4300,4300,4275,22601
|
|
20240823,113300,35848436750,4300,4315,4315,4295,6235
|
|
20240823,113200,35821618300,4315,4315,4315,4310,1529
|
|
20240823,113100,35815022270,4315,4305,4315,4300,1738
|
|
20240823,113000,35807536320,4305,4305,4310,4300,1687
|
|
20240823,112900,35800272860,4310,4305,4315,4300,2007
|
|
20240823,112800,35791624745,4305,4305,4310,4295,11212
|
|
20240823,112700,35743391300,4305,4310,4315,4300,5978
|
|
20240823,112600,35717649130,4315,4320,4330,4315,4921
|
|
20240823,112500,35696379125,4320,4325,4330,4320,3224
|
|
20240823,112400,35682441220,4325,4330,4330,4305,12077
|
|
20240823,112300,35630389220,4315,4320,4330,4315,5944
|
|
20240823,112200,35604712345,4320,4340,4345,4320,5834
|
|
20240823,112100,35579456160,4340,4350,4350,4340,1990
|
|
20240823,112000,35570808470,4350,4360,4360,4330,9997
|
|
20240823,111900,35527426760,4360,4385,4385,4340,31860
|
|
20240823,111800,35388240660,4380,4365,4385,4360,4481
|
|
20240823,111700,35368652740,4360,4360,4365,4355,8794
|
|
20240823,111600,35330308260,4365,4375,4395,4355,3461
|
|
20240823,111500,35315149815,4370,4375,4385,4350,10662
|
|
20240823,111400,35268564825,4380,4370,4390,4365,8889
|
|
20240823,111300,35229672570,4365,4365,4370,4355,840
|
|
20240823,111200,35226006955,4370,4350,4370,4350,6266
|
|
20240823,111100,35198662995,4350,4365,4365,4330,8465
|
|
20240823,111000,35161876065,4370,4360,4390,4360,9484
|
|
20240823,110900,35120392875,4355,4350,4355,4345,6017
|
|
20240823,110800,35094214590,4350,4340,4360,4340,5437
|
|
20240823,110700,35070559405,4340,4350,4350,4335,10700
|
|
20240823,110600,35024118740,4350,4355,4365,4345,9314
|
|
20240823,110500,34983547640,4360,4335,4360,4325,14978
|
|
20240823,110400,34918408320,4325,4310,4330,4310,9917
|
|
20240823,110300,34875558320,4310,4290,4315,4290,9582
|
|
20240823,110200,34834367595,4290,4325,4335,4290,32088
|
|
20240823,110100,34696182715,4330,4295,4330,4295,30065
|
|
20240823,110000,34566385305,4295,4300,4300,4295,23584
|
|
20240823,105900,34464976935,4305,4305,4305,4305,0
|
|
20240823,105800,34464976935,4305,4345,4345,4305,53182
|
|
20240823,105700,34235201855,4345,4360,4370,4340,17598
|
|
20240823,105600,34158536110,4355,4335,4360,4335,26839
|
|
20240823,105500,34041883865,4340,4360,4365,4335,27916
|
|
20240823,105400,33920486625,4360,4350,4375,4335,43865
|
|
20240823,105300,33729617335,4345,4475,4475,4315,111177
|
|
20240823,105200,33242606470,4495,4545,4550,4450,44512
|
|
20240823,105100,33042044000,4545,4555,4560,4540,26798
|
|
20240823,105000,32920064635,4550,4515,4555,4515,34719
|
|
20240823,104900,32762383030,4520,4505,4525,4505,7341
|
|
20240823,104800,32729243380,4510,4535,4540,4505,18356
|
|
20240823,104700,32646128250,4540,4510,4540,4505,18646
|
|
20240823,104600,32561858100,4515,4515,4520,4505,21198
|
|
20240823,104500,32466155270,4515,4435,4545,4435,56791
|
|
20240823,104400,32210409260,4435,4455,4460,4435,27811
|
|
20240823,104300,32086843025,4460,4460,4475,4450,15885
|
|
20240823,104200,32016014620,4465,4465,4470,4450,43643
|
|
20240823,104100,31821448450,4465,4485,4490,4460,35401
|
|
20240823,104000,31662967545,4485,4505,4505,4475,63981
|
|
20240823,103900,31375970570,4510,4525,4530,4510,15913
|
|
20240823,103800,31304100035,4525,4530,4530,4520,11537
|
|
20240823,103700,31251905905,4525,4535,4540,4515,17557
|
|
20240823,103600,31172415850,4540,4555,4560,4535,13389
|
|
20240823,103500,31111564280,4560,4550,4565,4545,5032
|
|
20240823,103400,31088626250,4560,4550,4565,4550,6469
|
|
20240823,103300,31059167665,4550,4555,4570,4550,9776
|
|
20240823,103200,31014619465,4560,4560,4565,4550,5039
|
|
20240823,103100,30991654635,4565,4565,4565,4540,7826
|
|
20240823,103000,30955998920,4565,4575,4580,4565,13680
|
|
20240823,102900,30893416920,4580,4585,4585,4580,7272
|
|
20240823,102800,30860104020,4585,4575,4590,4560,10269
|
|
20240823,102700,30813048810,4575,4550,4590,4540,12875
|
|
20240823,102600,30754472975,4545,4560,4565,4545,11429
|
|
20240823,102500,30702436230,4565,4585,4590,4560,21890
|
|
20240823,102400,30602263020,4585,4585,4595,4580,15278
|
|
20240823,102300,30532229330,4585,4595,4600,4575,21263
|
|
20240823,102200,30434672115,4595,4580,4600,4575,18910
|
|
20240823,102100,30347983615,4580,4600,4610,4575,47565
|
|
20240823,102000,30129287725,4605,4560,4610,4555,61966
|
|
20240823,101900,29845121835,4565,4520,4565,4510,53876
|
|
20240823,101800,29601305645,4520,4565,4575,4510,37679
|
|
20240823,101700,29430251125,4565,4585,4590,4560,16547
|
|
20240823,101600,29354663415,4580,4600,4610,4580,7729
|
|
20240823,101500,29319113910,4605,4575,4615,4565,32520
|
|
20240823,101400,29169867605,4585,4570,4625,4560,30788
|
|
20240823,101300,29028821455,4570,4630,4635,4545,54977
|
|
20240823,101200,28776012780,4635,4630,4650,4605,81149
|
|
20240823,101100,28399846225,4640,4555,4645,4550,94006
|
|
20240823,101000,27965957795,4555,4570,4575,4545,13053
|
|
20240823,100900,27906481380,4575,4575,4590,4550,29241
|
|
20240823,100800,27772839240,4575,4580,4595,4570,27727
|
|
20240823,100700,27645972665,4585,4620,4625,4580,71252
|
|
20240823,100600,27317863450,4625,4585,4625,4575,119035
|
|
20240823,100500,26769711470,4590,4560,4605,4545,67282
|
|
20240823,100400,26461808000,4565,4535,4585,4520,59365
|
|
20240823,100300,26190843210,4535,4550,4555,4515,11317
|
|
20240823,100200,26139474185,4540,4530,4550,4520,19287
|
|
20240823,100100,26052083855,4530,4565,4565,4515,28217
|
|
20240823,100000,25923988700,4565,4545,4565,4530,28748
|
|
20240823,095900,25793201640,4550,4500,4555,4495,27143
|
|
20240823,095800,25670129655,4495,4505,4505,4490,11516
|
|
20240823,095700,25618349735,4505,4510,4520,4500,11130
|
|
20240823,095600,25568211750,4525,4525,4530,4510,9771
|
|
20240823,095500,25524029440,4520,4530,4530,4495,16126
|
|
20240823,095400,25451235535,4525,4530,4540,4520,17070
|
|
20240823,095300,25373858985,4530,4505,4530,4505,15161
|
|
20240823,095200,25305291990,4505,4500,4535,4495,29240
|
|
20240823,095100,25173270795,4490,4495,4495,4475,14864
|
|
20240823,095000,25106611270,4485,4495,4500,4485,11524
|
|
20240823,094900,25054872195,4495,4480,4500,4480,8812
|
|
20240823,094800,25015314490,4485,4475,4500,4475,25151
|
|
20240823,094700,24902445350,4470,4475,4480,4440,58247
|
|
20240823,094600,24642638620,4475,4455,4490,4450,30961
|
|
20240823,094500,24504200140,4450,4505,4510,4450,63700
|
|
20240823,094400,24218819670,4505,4520,4520,4500,18581
|
|
20240823,094300,24135078505,4520,4525,4535,4515,12803
|
|
20240823,094200,24077173255,4540,4535,4540,4525,12671
|
|
20240823,094100,24019780390,4530,4550,4550,4525,12139
|
|
20240823,094000,23964635655,4550,4535,4550,4535,8080
|
|
20240823,093900,23927934325,4535,4560,4570,4525,40849
|
|
20240823,093800,23742018895,4565,4530,4570,4515,64461
|
|
20240823,093700,23448399935,4525,4505,4530,4495,27139
|
|
20240823,093600,23326062990,4505,4535,4555,4485,81482
|
|
20240823,093500,22958628985,4535,4515,4540,4510,24303
|
|
20240823,093400,22848827335,4515,4540,4545,4515,21809
|
|
20240823,093300,22750049405,4540,4555,4555,4535,15498
|
|
20240823,093200,22679626765,4555,4540,4560,4540,28173
|
|
20240823,093100,22551540185,4540,4530,4540,4505,19367
|
|
20240823,093000,22463963650,4535,4515,4560,4510,68501
|
|
20240823,092900,22153258315,4520,4525,4530,4505,64936
|
|
20240823,092800,21860065295,4525,4580,4595,4505,127118
|
|
20240823,092700,21282489065,4580,4585,4595,4575,25937
|
|
20240823,092600,21163540855,4585,4610,4615,4580,54181
|
|
20240823,092500,20914508105,4610,4645,4660,4605,39637
|
|
20240823,092400,20730341800,4650,4600,4665,4595,56893
|
|
20240823,092300,20466377330,4600,4600,4635,4585,26034
|
|
20240823,092200,20346570510,4615,4625,4630,4580,47837
|
|
20240823,092100,20126578510,4625,4640,4655,4595,44867
|
|
20240823,092000,19919207820,4645,4655,4675,4610,76885
|
|
20240823,091900,19561985915,4655,4625,4660,4590,75336
|
|
20240823,091800,19213359085,4625,4560,4645,4555,84537
|
|
20240823,091700,18824019170,4560,4595,4615,4560,65021
|
|
20240823,091600,18525375065,4600,4675,4690,4570,126364
|
|
20240823,091500,17942112495,4670,4625,4715,4620,153801
|
|
20240823,091400,17221659760,4625,4655,4675,4615,168471
|
|
20240823,091300,16438981060,4655,4695,4740,4655,220870
|
|
20240823,091200,15401568150,4695,4780,4785,4675,384643
|
|
20240823,091100,13580868445,4870,4870,4870,4870,0
|
|
20240823,091000,13580868445,4870,4870,4870,4870,0
|
|
20240823,090900,13580868445,4870,4690,4870,4640,392957
|
|
20240823,090800,11716758285,4685,4680,4720,4635,276924
|
|
20240823,090700,10421153145,4670,4640,4720,4610,304358
|
|
20240823,090600,9000193110,4640,4535,4700,4525,425442
|
|
20240823,090500,7028463265,4530,4605,4635,4460,210422
|
|
20240823,090400,6069568780,4615,4350,4655,4340,725445
|
|
20240823,090300,2753677260,4345,4450,4485,4280,226757
|
|
20240823,090200,1765056965,4465,4430,4500,4305,399308
|
|
20240823,090100,0,3810,3810,3810,3810,0
|
|
20240823,090000,0,3810,3810,3810,3810,0
|