758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,213500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,213400,185379685775,4155,4155,4155,4155,0
|
|
20240716,213300,185379685775,4155,4155,4155,4155,0
|
|
20240716,213200,185379685775,4155,4155,4155,4155,0
|
|
20240716,213100,185379685775,4155,4155,4155,4155,0
|
|
20240716,213000,185379685775,4155,4155,4155,4155,0
|
|
20240716,212900,185379685775,4155,4155,4155,4155,0
|
|
20240716,212800,185379685775,4155,4155,4155,4155,0
|
|
20240716,212700,185379685775,4155,4155,4155,4155,0
|
|
20240716,212600,185379685775,4155,4155,4155,4155,0
|
|
20240716,212500,185379685775,4155,4155,4155,4155,0
|
|
20240716,212400,185379685775,4155,4155,4155,4155,0
|
|
20240716,212300,185379685775,4155,4155,4155,4155,0
|
|
20240716,212200,185379685775,4155,4155,4155,4155,0
|
|
20240716,212100,185379685775,4155,4155,4155,4155,0
|
|
20240716,212000,185379685775,4155,4155,4155,4155,0
|
|
20240716,211900,185379685775,4155,4155,4155,4155,0
|
|
20240716,211800,185379685775,4155,4155,4155,4155,0
|
|
20240716,211700,185379685775,4155,4155,4155,4155,0
|
|
20240716,211600,185379685775,4155,4155,4155,4155,0
|
|
20240716,211500,185379685775,4155,4155,4155,4155,0
|
|
20240716,211400,185379685775,4155,4155,4155,4155,0
|
|
20240716,211300,185379685775,4155,4155,4155,4155,0
|
|
20240716,211200,185379685775,4155,4155,4155,4155,0
|
|
20240716,211100,185379685775,4155,4155,4155,4155,0
|
|
20240716,211000,185379685775,4155,4155,4155,4155,0
|
|
20240716,210900,185379685775,4155,4155,4155,4155,0
|
|
20240716,210800,185379685775,4155,4155,4155,4155,0
|
|
20240716,210700,185379685775,4155,4155,4155,4155,0
|
|
20240716,210600,185379685775,4155,4155,4155,4155,0
|
|
20240716,210500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,210400,185379685775,4155,4155,4155,4155,0
|
|
20240716,210300,185379685775,4155,4155,4155,4155,0
|
|
20240716,210200,185379685775,4155,4155,4155,4155,0
|
|
20240716,210100,185379685775,4155,4155,4155,4155,0
|
|
20240716,210000,185379685775,4155,4155,4155,4155,0
|
|
20240716,205900,185379685775,4155,4155,4155,4155,0
|
|
20240716,205800,185379685775,4155,4155,4155,4155,0
|
|
20240716,205700,185379685775,4155,4155,4155,4155,0
|
|
20240716,205600,185379685775,4155,4155,4155,4155,0
|
|
20240716,205500,185379685775,4155,4155,4155,4155,0
|
|
20240716,205400,185379685775,4155,4155,4155,4155,0
|
|
20240716,205300,185379685775,4155,4155,4155,4155,0
|
|
20240716,205200,185379685775,4155,4155,4155,4155,0
|
|
20240716,205100,185379685775,4155,4155,4155,4155,0
|
|
20240716,205000,185379685775,4155,4155,4155,4155,0
|
|
20240716,204900,185379685775,4155,4155,4155,4155,0
|
|
20240716,204800,185379685775,4155,4155,4155,4155,0
|
|
20240716,204700,185379685775,4155,4155,4155,4155,0
|
|
20240716,204600,185379685775,4155,4155,4155,4155,0
|
|
20240716,204500,185379685775,4155,4155,4155,4155,0
|
|
20240716,204400,185379685775,4155,4155,4155,4155,0
|
|
20240716,204300,185379685775,4155,4155,4155,4155,0
|
|
20240716,204200,185379685775,4155,4155,4155,4155,0
|
|
20240716,204100,185379685775,4155,4155,4155,4155,0
|
|
20240716,204000,185379685775,4155,4155,4155,4155,0
|
|
20240716,203900,185379685775,4155,4155,4155,4155,0
|
|
20240716,203800,185379685775,4155,4155,4155,4155,0
|
|
20240716,203700,185379685775,4155,4155,4155,4155,0
|
|
20240716,203600,185379685775,4155,4155,4155,4155,0
|
|
20240716,203500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,203400,185379685775,4155,4155,4155,4155,0
|
|
20240716,203300,185379685775,4155,4155,4155,4155,0
|
|
20240716,203200,185379685775,4155,4155,4155,4155,0
|
|
20240716,203100,185379685775,4155,4155,4155,4155,0
|
|
20240716,203000,185379685775,4155,4155,4155,4155,0
|
|
20240716,202900,185379685775,4155,4155,4155,4155,0
|
|
20240716,202800,185379685775,4155,4155,4155,4155,0
|
|
20240716,202700,185379685775,4155,4155,4155,4155,0
|
|
20240716,202600,185379685775,4155,4155,4155,4155,0
|
|
20240716,202500,185379685775,4155,4155,4155,4155,0
|
|
20240716,202400,185379685775,4155,4155,4155,4155,0
|
|
20240716,202300,185379685775,4155,4155,4155,4155,0
|
|
20240716,202200,185379685775,4155,4155,4155,4155,0
|
|
20240716,202100,185379685775,4155,4155,4155,4155,0
|
|
20240716,202000,185379685775,4155,4155,4155,4155,0
|
|
20240716,201900,185379685775,4155,4155,4155,4155,0
|
|
20240716,201800,185379685775,4155,4155,4155,4155,0
|
|
20240716,201700,185379685775,4155,4155,4155,4155,0
|
|
20240716,201600,185379685775,4155,4155,4155,4155,0
|
|
20240716,201500,185379685775,4155,4155,4155,4155,0
|
|
20240716,201400,185379685775,4155,4155,4155,4155,0
|
|
20240716,201300,185379685775,4155,4155,4155,4155,0
|
|
20240716,201200,185379685775,4155,4155,4155,4155,0
|
|
20240716,201100,185379685775,4155,4155,4155,4155,0
|
|
20240716,201000,185379685775,4155,4155,4155,4155,0
|
|
20240716,200900,185379685775,4155,4155,4155,4155,0
|
|
20240716,200800,185379685775,4155,4155,4155,4155,0
|
|
20240716,200700,185379685775,4155,4155,4155,4155,0
|
|
20240716,200600,185379685775,4155,4155,4155,4155,0
|
|
20240716,200500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,200400,185379685775,4155,4155,4155,4155,0
|
|
20240716,200300,185379685775,4155,4155,4155,4155,0
|
|
20240716,200200,185379685775,4155,4155,4155,4155,0
|
|
20240716,200100,185379685775,4155,4155,4155,4155,0
|
|
20240716,200000,185379685775,4155,4155,4155,4155,0
|
|
20240716,195900,185379685775,4155,4155,4155,4155,0
|
|
20240716,195800,185379685775,4155,4155,4155,4155,0
|
|
20240716,195700,185379685775,4155,4155,4155,4155,0
|
|
20240716,195600,185379685775,4155,4155,4155,4155,0
|
|
20240716,195500,185379685775,4155,4155,4155,4155,0
|
|
20240716,195400,185379685775,4155,4155,4155,4155,0
|
|
20240716,195300,185379685775,4155,4155,4155,4155,0
|
|
20240716,195200,185379685775,4155,4155,4155,4155,0
|
|
20240716,195100,185379685775,4155,4155,4155,4155,0
|
|
20240716,195000,185379685775,4155,4155,4155,4155,0
|
|
20240716,194900,185379685775,4155,4155,4155,4155,0
|
|
20240716,194800,185379685775,4155,4155,4155,4155,0
|
|
20240716,194700,185379685775,4155,4155,4155,4155,0
|
|
20240716,194600,185379685775,4155,4155,4155,4155,0
|
|
20240716,194500,185379685775,4155,4155,4155,4155,0
|
|
20240716,194400,185379685775,4155,4155,4155,4155,0
|
|
20240716,194300,185379685775,4155,4155,4155,4155,0
|
|
20240716,194200,185379685775,4155,4155,4155,4155,0
|
|
20240716,194100,185379685775,4155,4155,4155,4155,0
|
|
20240716,194000,185379685775,4155,4155,4155,4155,0
|
|
20240716,193900,185379685775,4155,4155,4155,4155,0
|
|
20240716,193800,185379685775,4155,4155,4155,4155,0
|
|
20240716,193700,185379685775,4155,4155,4155,4155,0
|
|
20240716,193600,185379685775,4155,4155,4155,4155,0
|
|
20240716,193500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,193400,185379685775,4155,4155,4155,4155,0
|
|
20240716,193300,185379685775,4155,4155,4155,4155,0
|
|
20240716,193200,185379685775,4155,4155,4155,4155,0
|
|
20240716,193100,185379685775,4155,4155,4155,4155,0
|
|
20240716,193000,185379685775,4155,4155,4155,4155,0
|
|
20240716,192900,185379685775,4155,4155,4155,4155,0
|
|
20240716,192800,185379685775,4155,4155,4155,4155,0
|
|
20240716,192700,185379685775,4155,4155,4155,4155,0
|
|
20240716,192600,185379685775,4155,4155,4155,4155,0
|
|
20240716,192500,185379685775,4155,4155,4155,4155,0
|
|
20240716,192400,185379685775,4155,4155,4155,4155,0
|
|
20240716,192300,185379685775,4155,4155,4155,4155,0
|
|
20240716,192200,185379685775,4155,4155,4155,4155,0
|
|
20240716,192100,185379685775,4155,4155,4155,4155,0
|
|
20240716,192000,185379685775,4155,4155,4155,4155,0
|
|
20240716,191900,185379685775,4155,4155,4155,4155,0
|
|
20240716,191800,185379685775,4155,4155,4155,4155,0
|
|
20240716,191700,185379685775,4155,4155,4155,4155,0
|
|
20240716,191600,185379685775,4155,4155,4155,4155,0
|
|
20240716,191500,185379685775,4155,4155,4155,4155,0
|
|
20240716,191400,185379685775,4155,4155,4155,4155,0
|
|
20240716,191300,185379685775,4155,4155,4155,4155,0
|
|
20240716,191200,185379685775,4155,4155,4155,4155,0
|
|
20240716,191100,185379685775,4155,4155,4155,4155,0
|
|
20240716,191000,185379685775,4155,4155,4155,4155,0
|
|
20240716,190900,185379685775,4155,4155,4155,4155,0
|
|
20240716,190800,185379685775,4155,4155,4155,4155,0
|
|
20240716,190700,185379685775,4155,4155,4155,4155,0
|
|
20240716,190600,185379685775,4155,4155,4155,4155,0
|
|
20240716,190500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,190400,185379685775,4155,4155,4155,4155,0
|
|
20240716,190300,185379685775,4155,4155,4155,4155,0
|
|
20240716,190200,185379685775,4155,4155,4155,4155,0
|
|
20240716,190100,185379685775,4155,4155,4155,4155,0
|
|
20240716,190000,185379685775,4155,4155,4155,4155,0
|
|
20240716,185900,185379685775,4155,4155,4155,4155,0
|
|
20240716,185800,185379685775,4155,4155,4155,4155,0
|
|
20240716,185700,185379685775,4155,4155,4155,4155,0
|
|
20240716,185600,185379685775,4155,4155,4155,4155,0
|
|
20240716,185500,185379685775,4155,4155,4155,4155,0
|
|
20240716,185400,185379685775,4155,4155,4155,4155,0
|
|
20240716,185300,185379685775,4155,4155,4155,4155,0
|
|
20240716,185200,185379685775,4155,4155,4155,4155,0
|
|
20240716,185100,185379685775,4155,4155,4155,4155,0
|
|
20240716,185000,185379685775,4155,4155,4155,4155,0
|
|
20240716,184900,185379685775,4155,4155,4155,4155,0
|
|
20240716,184800,185379685775,4155,4155,4155,4155,0
|
|
20240716,184700,185379685775,4155,4155,4155,4155,0
|
|
20240716,184600,185379685775,4155,4155,4155,4155,0
|
|
20240716,184500,185379685775,4155,4155,4155,4155,0
|
|
20240716,184400,185379685775,4155,4155,4155,4155,0
|
|
20240716,184300,185379685775,4155,4155,4155,4155,0
|
|
20240716,184200,185379685775,4155,4155,4155,4155,0
|
|
20240716,184100,185379685775,4155,4155,4155,4155,0
|
|
20240716,184000,185379685775,4155,4155,4155,4155,0
|
|
20240716,183900,185379685775,4155,4155,4155,4155,0
|
|
20240716,183800,185379685775,4155,4155,4155,4155,0
|
|
20240716,183700,185379685775,4155,4155,4155,4155,0
|
|
20240716,183600,185379685775,4155,4155,4155,4155,0
|
|
20240716,183500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,183400,185379685775,4155,4155,4155,4155,0
|
|
20240716,183300,185379685775,4155,4155,4155,4155,0
|
|
20240716,183200,185379685775,4155,4155,4155,4155,0
|
|
20240716,183100,185379685775,4155,4155,4155,4155,0
|
|
20240716,183000,185379685775,4155,4155,4155,4155,0
|
|
20240716,182900,185379685775,4155,4155,4155,4155,0
|
|
20240716,182800,185379685775,4155,4155,4155,4155,0
|
|
20240716,182700,185379685775,4155,4155,4155,4155,0
|
|
20240716,182600,185379685775,4155,4155,4155,4155,0
|
|
20240716,182500,185379685775,4155,4155,4155,4155,0
|
|
20240716,182400,185379685775,4155,4155,4155,4155,0
|
|
20240716,182300,185379685775,4155,4155,4155,4155,0
|
|
20240716,182200,185379685775,4155,4155,4155,4155,0
|
|
20240716,182100,185379685775,4155,4155,4155,4155,0
|
|
20240716,182000,185379685775,4155,4155,4155,4155,0
|
|
20240716,181900,185379685775,4155,4155,4155,4155,0
|
|
20240716,181800,185379685775,4155,4155,4155,4155,0
|
|
20240716,181700,185379685775,4155,4155,4155,4155,0
|
|
20240716,181600,185379685775,4155,4155,4155,4155,0
|
|
20240716,181500,185379685775,4155,4155,4155,4155,0
|
|
20240716,181400,185379685775,4155,4155,4155,4155,0
|
|
20240716,181300,185379685775,4155,4155,4155,4155,0
|
|
20240716,181200,185379685775,4155,4155,4155,4155,0
|
|
20240716,181100,185379685775,4155,4155,4155,4155,0
|
|
20240716,181000,185379685775,4155,4155,4155,4155,0
|
|
20240716,180900,185379685775,4155,4155,4155,4155,0
|
|
20240716,180800,185379685775,4155,4155,4155,4155,0
|
|
20240716,180700,185379685775,4155,4155,4155,4155,0
|
|
20240716,180600,185379685775,4155,4155,4155,4155,0
|
|
20240716,180500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,180400,185379685775,4155,4155,4155,4155,0
|
|
20240716,180300,185379685775,4155,4155,4155,4155,0
|
|
20240716,180200,185379685775,4155,4155,4155,4155,0
|
|
20240716,180100,185379685775,4155,4155,4155,4155,0
|
|
20240716,180000,185379685775,4155,4155,4155,4155,0
|
|
20240716,175900,185379685775,4155,4155,4155,4155,0
|
|
20240716,175800,185379685775,4155,4155,4155,4155,0
|
|
20240716,175700,185379685775,4155,4155,4155,4155,0
|
|
20240716,175600,185379685775,4155,4155,4155,4155,0
|
|
20240716,175500,185379685775,4155,4155,4155,4155,0
|
|
20240716,175400,185379685775,4155,4155,4155,4155,0
|
|
20240716,175300,185379685775,4155,4155,4155,4155,0
|
|
20240716,175200,185379685775,4155,4155,4155,4155,0
|
|
20240716,175100,185379685775,4155,4155,4155,4155,0
|
|
20240716,175000,185379685775,4155,4155,4155,4155,0
|
|
20240716,174900,185379685775,4155,4155,4155,4155,0
|
|
20240716,174800,185379685775,4155,4155,4155,4155,0
|
|
20240716,174700,185379685775,4155,4155,4155,4155,0
|
|
20240716,174600,185379685775,4155,4155,4155,4155,0
|
|
20240716,174500,185379685775,4155,4155,4155,4155,0
|
|
20240716,174400,185379685775,4155,4155,4155,4155,0
|
|
20240716,174300,185379685775,4155,4155,4155,4155,0
|
|
20240716,174200,185379685775,4155,4155,4155,4155,0
|
|
20240716,174100,185379685775,4155,4155,4155,4155,0
|
|
20240716,174000,185379685775,4155,4155,4155,4155,0
|
|
20240716,173900,185379685775,4155,4155,4155,4155,0
|
|
20240716,173800,185379685775,4155,4155,4155,4155,0
|
|
20240716,173700,185379685775,4155,4155,4155,4155,0
|
|
20240716,173600,185379685775,4155,4155,4155,4155,0
|
|
20240716,173500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,173400,185379685775,4155,4155,4155,4155,0
|
|
20240716,173300,185379685775,4155,4155,4155,4155,0
|
|
20240716,173200,185379685775,4155,4155,4155,4155,0
|
|
20240716,173100,185379685775,4155,4155,4155,4155,0
|
|
20240716,173000,185379685775,4155,4155,4155,4155,0
|
|
20240716,172900,185379685775,4155,4155,4155,4155,0
|
|
20240716,172800,185379685775,4155,4155,4155,4155,0
|
|
20240716,172700,185379685775,4155,4155,4155,4155,0
|
|
20240716,172600,185379685775,4155,4155,4155,4155,0
|
|
20240716,172500,185379685775,4155,4155,4155,4155,0
|
|
20240716,172400,185379685775,4155,4155,4155,4155,0
|
|
20240716,172300,185379685775,4155,4155,4155,4155,0
|
|
20240716,172200,185379685775,4155,4155,4155,4155,0
|
|
20240716,172100,185379685775,4155,4155,4155,4155,0
|
|
20240716,172000,185379685775,4155,4155,4155,4155,0
|
|
20240716,171900,185379685775,4155,4155,4155,4155,0
|
|
20240716,171800,185379685775,4155,4155,4155,4155,0
|
|
20240716,171700,185379685775,4155,4155,4155,4155,0
|
|
20240716,171600,185379685775,4155,4155,4155,4155,0
|
|
20240716,171500,185379685775,4155,4155,4155,4155,0
|
|
20240716,171400,185379685775,4155,4155,4155,4155,0
|
|
20240716,171300,185379685775,4155,4155,4155,4155,0
|
|
20240716,171200,185379685775,4155,4155,4155,4155,0
|
|
20240716,171100,185379685775,4155,4155,4155,4155,0
|
|
20240716,171000,185379685775,4155,4155,4155,4155,0
|
|
20240716,170900,185379685775,4155,4155,4155,4155,0
|
|
20240716,170800,185379685775,4155,4155,4155,4155,0
|
|
20240716,170700,185379685775,4155,4155,4155,4155,0
|
|
20240716,170600,185379685775,4155,4155,4155,4155,0
|
|
20240716,170500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,170400,185379685775,4155,4155,4155,4155,0
|
|
20240716,170300,185379685775,4155,4155,4155,4155,0
|
|
20240716,170200,185379685775,4155,4155,4155,4155,0
|
|
20240716,170100,185379685775,4155,4155,4155,4155,0
|
|
20240716,170000,185379685775,4155,4155,4155,4155,0
|
|
20240716,165900,185379685775,4155,4155,4155,4155,0
|
|
20240716,165800,185379685775,4155,4155,4155,4155,0
|
|
20240716,165700,185379685775,4155,4155,4155,4155,0
|
|
20240716,165600,185379685775,4155,4155,4155,4155,0
|
|
20240716,165500,185379685775,4155,4155,4155,4155,0
|
|
20240716,165400,185379685775,4155,4155,4155,4155,0
|
|
20240716,165300,185379685775,4155,4155,4155,4155,0
|
|
20240716,165200,185379685775,4155,4155,4155,4155,0
|
|
20240716,165100,185379685775,4155,4155,4155,4155,0
|
|
20240716,165000,185379685775,4155,4155,4155,4155,0
|
|
20240716,164900,185379685775,4155,4155,4155,4155,0
|
|
20240716,164800,185379685775,4155,4155,4155,4155,0
|
|
20240716,164700,185379685775,4155,4155,4155,4155,0
|
|
20240716,164600,185379685775,4155,4155,4155,4155,0
|
|
20240716,164500,185379685775,4155,4155,4155,4155,0
|
|
20240716,164400,185379685775,4155,4155,4155,4155,0
|
|
20240716,164300,185379685775,4155,4155,4155,4155,0
|
|
20240716,164200,185379685775,4155,4155,4155,4155,0
|
|
20240716,164100,185379685775,4155,4155,4155,4155,0
|
|
20240716,164000,185379685775,4155,4155,4155,4155,0
|
|
20240716,163900,185379685775,4155,4155,4155,4155,0
|
|
20240716,163800,185379685775,4155,4155,4155,4155,0
|
|
20240716,163700,185379685775,4155,4155,4155,4155,0
|
|
20240716,163600,185379685775,4155,4155,4155,4155,0
|
|
20240716,163500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,163400,185379685775,4155,4155,4155,4155,0
|
|
20240716,163300,185379685775,4155,4155,4155,4155,0
|
|
20240716,163200,185379685775,4155,4155,4155,4155,0
|
|
20240716,163100,185379685775,4155,4155,4155,4155,0
|
|
20240716,163000,185379685775,4155,4155,4155,4155,0
|
|
20240716,162900,185379685775,4155,4155,4155,4155,0
|
|
20240716,162800,185379685775,4155,4155,4155,4155,0
|
|
20240716,162700,185379685775,4155,4155,4155,4155,0
|
|
20240716,162600,185379685775,4155,4155,4155,4155,0
|
|
20240716,162500,185379685775,4155,4155,4155,4155,0
|
|
20240716,162400,185379685775,4155,4155,4155,4155,0
|
|
20240716,162300,185379685775,4155,4155,4155,4155,0
|
|
20240716,162200,185379685775,4155,4155,4155,4155,0
|
|
20240716,162100,185379685775,4155,4155,4155,4155,0
|
|
20240716,162000,185379685775,4155,4155,4155,4155,0
|
|
20240716,161900,185379685775,4155,4155,4155,4155,0
|
|
20240716,161800,185379685775,4155,4155,4155,4155,0
|
|
20240716,161700,185379685775,4155,4155,4155,4155,0
|
|
20240716,161600,185379685775,4155,4155,4155,4155,0
|
|
20240716,161500,185379685775,4155,4155,4155,4155,0
|
|
20240716,161400,185379685775,4155,4155,4155,4155,0
|
|
20240716,161300,185379685775,4155,4155,4155,4155,0
|
|
20240716,161200,185379685775,4155,4155,4155,4155,0
|
|
20240716,161100,185379685775,4155,4155,4155,4155,0
|
|
20240716,161000,185379685775,4155,4155,4155,4155,0
|
|
20240716,160900,185379685775,4155,4155,4155,4155,0
|
|
20240716,160800,185379685775,4155,4155,4155,4155,0
|
|
20240716,160700,185379685775,4155,4155,4155,4155,0
|
|
20240716,160600,185379685775,4155,4155,4155,4155,0
|
|
20240716,160500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,160400,185379685775,4155,4155,4155,4155,0
|
|
20240716,160300,185379685775,4155,4155,4155,4155,0
|
|
20240716,160200,185379685775,4155,4155,4155,4155,0
|
|
20240716,160100,185379685775,4155,4155,4155,4155,0
|
|
20240716,160000,185379685775,4155,4155,4155,4155,0
|
|
20240716,155900,185379685775,4155,4155,4155,4155,0
|
|
20240716,155800,185379685775,4155,4155,4155,4155,0
|
|
20240716,155700,185379685775,4155,4155,4155,4155,0
|
|
20240716,155600,185379685775,4155,4155,4155,4155,0
|
|
20240716,155500,185379685775,4155,4155,4155,4155,0
|
|
20240716,155400,185379685775,4155,4155,4155,4155,0
|
|
20240716,155300,185379685775,4155,4155,4155,4155,0
|
|
20240716,155200,185379685775,4155,4155,4155,4155,0
|
|
20240716,155100,185379685775,4155,4155,4155,4155,0
|
|
20240716,155000,185379685775,4155,4155,4155,4155,0
|
|
20240716,154900,185379685775,4155,4155,4155,4155,0
|
|
20240716,154800,185379685775,4155,4155,4155,4155,0
|
|
20240716,154700,185379685775,4155,4155,4155,4155,0
|
|
20240716,154600,185379685775,4155,4155,4155,4155,0
|
|
20240716,154500,185379685775,4155,4155,4155,4155,0
|
|
20240716,154400,185379685775,4155,4155,4155,4155,0
|
|
20240716,154300,185379685775,4155,4155,4155,4155,0
|
|
20240716,154200,185379685775,4155,4155,4155,4155,0
|
|
20240716,154100,185379685775,4155,4155,4155,4155,0
|
|
20240716,154000,185379685775,4155,4155,4155,4155,0
|
|
20240716,153900,185379685775,4155,4155,4155,4155,0
|
|
20240716,153800,185379685775,4155,4155,4155,4155,0
|
|
20240716,153700,185379685775,4155,4155,4155,4155,0
|
|
20240716,153600,185379685775,4155,4155,4155,4155,0
|
|
20240716,153500,185379685775,4155,4155,4155,4155,435215
|
|
20240716,153400,185379685775,4155,4155,4155,4155,0
|
|
20240716,153300,185379685775,4155,4155,4155,4155,0
|
|
20240716,153200,185379685775,4155,4155,4155,4155,0
|
|
20240716,153100,185379685775,4155,4155,4155,4155,0
|
|
20240716,153000,185379685775,4155,4155,4155,4155,435215
|
|
20240716,152900,183571367450,4215,4215,4215,4215,0
|
|
20240716,152800,183571367450,4215,4215,4215,4215,0
|
|
20240716,152700,183571367450,4215,4215,4215,4215,0
|
|
20240716,152600,183571367450,4215,4215,4215,4215,0
|
|
20240716,152500,183571367450,4215,4215,4215,4215,0
|
|
20240716,152400,183571367450,4215,4215,4215,4215,0
|
|
20240716,152300,183571367450,4215,4215,4215,4215,0
|
|
20240716,152200,183571367450,4215,4215,4215,4215,0
|
|
20240716,152100,183571367450,4215,4215,4215,4215,0
|
|
20240716,152000,183571367450,4215,4215,4215,4215,0
|
|
20240716,151900,183571367450,4215,4070,4215,4065,484413
|
|
20240716,151800,181567954295,4070,4060,4095,4020,162864
|
|
20240716,151700,180907200850,4060,4050,4070,4040,59823
|
|
20240716,151600,180664621500,4050,4075,4080,4040,92058
|
|
20240716,151500,180291008590,4080,4060,4105,4055,167358
|
|
20240716,151400,179606931820,4060,4055,4080,4045,104538
|
|
20240716,151300,179182128545,4055,4070,4075,4040,58755
|
|
20240716,151200,178943526405,4070,4045,4075,4040,54322
|
|
20240716,151100,178723306730,4050,4045,4060,4040,104431
|
|
20240716,151000,178299958175,4045,4010,4060,4010,177848
|
|
20240716,150900,177580619780,4010,4000,4020,4000,36272
|
|
20240716,150800,177435196085,4005,4025,4025,4000,40001
|
|
20240716,150700,177275009865,4020,3995,4045,3995,100529
|
|
20240716,150600,176870125425,4000,3985,4025,3980,98714
|
|
20240716,150500,176474955170,3985,3970,3985,3965,34404
|
|
20240716,150400,176338361525,3975,3970,3985,3965,53879
|
|
20240716,150300,176124373950,3970,3985,3990,3960,122257
|
|
20240716,150200,175638521925,3985,3990,4010,3985,78862
|
|
20240716,150100,175323302100,3990,3995,4010,3985,135671
|
|
20240716,150000,174780612515,3995,4025,4045,3975,322420
|
|
20240716,145900,173490149610,4020,4060,4070,4005,313444
|
|
20240716,145800,172227778465,4050,4170,4170,4030,344990
|
|
20240716,145700,170813294090,4170,4130,4185,4125,183878
|
|
20240716,145600,170047963370,4125,4135,4145,4125,36502
|
|
20240716,145500,169896962475,4140,4145,4150,4125,69320
|
|
20240716,145400,169610275340,4140,4115,4155,4115,92061
|
|
20240716,145300,169229168665,4115,4135,4140,4110,126615
|
|
20240716,145200,168707357455,4130,4140,4160,4125,154974
|
|
20240716,145100,168065177525,4140,4140,4160,4115,163282
|
|
20240716,145000,167389693025,4130,4170,4170,4120,188491
|
|
20240716,144900,166608157875,4170,4145,4195,4130,619570
|
|
20240716,144800,164026697595,4145,4060,4145,4060,313653
|
|
20240716,144700,162739665830,4060,4045,4065,4040,111093
|
|
20240716,144600,162288949060,4045,4045,4045,4025,41184
|
|
20240716,144500,162122725055,4040,4005,4055,4005,92351
|
|
20240716,144400,161749667600,4015,3985,4015,3985,41092
|
|
20240716,144300,161585260130,3990,4020,4030,3985,83086
|
|
20240716,144200,161252706270,4020,4025,4030,4020,21413
|
|
20240716,144100,161166542760,4025,4040,4045,4020,53980
|
|
20240716,144000,160948970800,4045,4065,4070,4035,121035
|
|
20240716,143900,160458622235,4065,4010,4070,3995,154409
|
|
20240716,143800,159835793595,4020,4010,4025,4005,89913
|
|
20240716,143700,159474651020,4010,4010,4015,3995,57064
|
|
20240716,143600,159246045465,4010,3965,4010,3965,56302
|
|
20240716,143500,159021168835,3965,3985,3990,3965,21990
|
|
20240716,143400,158933703420,3985,3980,3985,3960,37517
|
|
20240716,143300,158784620485,3980,3990,3990,3955,48800
|
|
20240716,143200,158590774740,3990,4000,4015,3980,70336
|
|
20240716,143100,158309609850,4000,4015,4015,3990,71078
|
|
20240716,143000,158025048480,4015,3980,4025,3980,162220
|
|
20240716,142900,157375444050,3980,3985,3990,3975,37293
|
|
20240716,142800,157226910495,3985,3975,3985,3975,57315
|
|
20240716,142700,156998804160,3975,3955,3980,3955,50753
|
|
20240716,142600,156797159315,3960,3965,3970,3950,50284
|
|
20240716,142500,156597951520,3965,3940,3975,3920,87447
|
|
20240716,142400,156251593975,3945,3925,3945,3920,27871
|
|
20240716,142300,156142059325,3930,3940,3940,3930,46643
|
|
20240716,142200,155958590790,3935,3945,3945,3935,27773
|
|
20240716,142100,155849264085,3940,3940,3950,3935,13745
|
|
20240716,142000,155795085635,3940,3945,3950,3940,12107
|
|
20240716,141900,155747338175,3940,3950,3950,3935,48968
|
|
20240716,141800,155554342120,3950,3960,3960,3945,25893
|
|
20240716,141700,155451981580,3960,3935,3960,3930,54325
|
|
20240716,141600,155237589040,3940,3945,3955,3935,38320
|
|
20240716,141500,155086398600,3950,3940,3950,3930,17632
|
|
20240716,141400,155016971305,3935,3925,3945,3920,27632
|
|
20240716,141300,154908226560,3925,3895,3930,3890,29090
|
|
20240716,141200,154794588340,3895,3925,3925,3895,56764
|
|
20240716,141100,154572758225,3925,3940,3940,3925,12681
|
|
20240716,141000,154522932965,3935,3945,3945,3930,15181
|
|
20240716,140900,154463141155,3945,3925,3945,3925,14728
|
|
20240716,140800,154405225555,3930,3930,3935,3925,18145
|
|
20240716,140700,154333932620,3930,3945,3945,3925,27103
|
|
20240716,140600,154227401470,3940,3955,3955,3935,29205
|
|
20240716,140500,154112241370,3955,3955,3960,3940,46487
|
|
20240716,140400,153928500930,3950,3945,3955,3930,63394
|
|
20240716,140300,153678479220,3945,3930,3945,3930,32089
|
|
20240716,140200,153552113215,3935,3930,3935,3925,21376
|
|
20240716,140100,153468091010,3935,3905,3935,3905,34159
|
|
20240716,140000,153334147675,3905,3905,3920,3895,19437
|
|
20240716,135900,153258134380,3900,3935,3935,3885,88476
|
|
20240716,135800,152912680700,3930,3915,3930,3900,58261
|
|
20240716,135700,152684647875,3915,3930,3930,3910,58638
|
|
20240716,135600,152454699750,3925,3915,3930,3900,43492
|
|
20240716,135500,152284436325,3910,3900,3930,3885,85187
|
|
20240716,135400,151951286130,3895,3855,3915,3855,150415
|
|
20240716,135300,151365054215,3860,3900,3910,3855,175320
|
|
20240716,135200,150684043905,3900,3920,3920,3850,357128
|
|
20240716,135100,149298354795,3920,4000,4010,3905,327920
|
|
20240716,135000,147999221540,4000,4035,4035,4000,86544
|
|
20240716,134900,147651760190,4030,4035,4040,4025,17278
|
|
20240716,134800,147582108890,4035,4045,4045,4035,5804
|
|
20240716,134700,147558658630,4040,4045,4050,4035,10171
|
|
20240716,134600,147517566575,4040,4050,4055,4040,9786
|
|
20240716,134500,147477966880,4045,4050,4055,4045,6464
|
|
20240716,134400,147451790870,4050,4035,4055,4035,8900
|
|
20240716,134300,147415785430,4035,4045,4045,4030,8772
|
|
20240716,134200,147380396690,4050,4040,4050,4030,10616
|
|
20240716,134100,147337529865,4040,4030,4050,4025,7047
|
|
20240716,134000,147309122300,4025,4030,4035,4025,13920
|
|
20240716,133900,147253077050,4035,4025,4050,4025,9053
|
|
20240716,133800,147216563510,4030,4030,4035,4020,28438
|
|
20240716,133700,147102044885,4030,4055,4060,4025,34983
|
|
20240716,133600,146960730265,4055,4075,4075,4050,36763
|
|
20240716,133500,146811366125,4075,4050,4075,4050,23527
|
|
20240716,133400,146715782155,4050,4045,4055,4040,9631
|
|
20240716,133300,146676777625,4040,4050,4055,4040,17830
|
|
20240716,133200,146604604520,4050,4055,4060,4045,31992
|
|
20240716,133100,146474950390,4055,4020,4055,4020,25997
|
|
20240716,133000,146369987415,4020,4035,4035,4020,19431
|
|
20240716,132900,146291772760,4035,4035,4035,4025,13476
|
|
20240716,132800,146237459970,4035,4035,4040,4030,12480
|
|
20240716,132700,146187132410,4035,4050,4055,4035,16968
|
|
20240716,132600,146118555930,4050,4035,4065,4030,39240
|
|
20240716,132500,145959601405,4035,4040,4040,4030,8739
|
|
20240716,132400,145924355250,4035,4020,4040,4020,20874
|
|
20240716,132300,145840270510,4025,4035,4035,4015,36561
|
|
20240716,132200,145693180555,4040,4040,4040,4025,15662
|
|
20240716,132100,145630032445,4040,4025,4050,4025,36398
|
|
20240716,132000,145483139930,4025,4050,4050,4010,123835
|
|
20240716,131900,144984963200,4045,4055,4065,4045,34668
|
|
20240716,131800,144844368240,4060,4075,4075,4045,40555
|
|
20240716,131700,144679968065,4070,4060,4075,4045,54246
|
|
20240716,131600,144459971510,4060,4085,4085,4060,73878
|
|
20240716,131500,144159388220,4085,4090,4090,4080,24432
|
|
20240716,131400,144059528300,4090,4075,4090,4075,25134
|
|
20240716,131300,143956958585,4080,4075,4080,4070,24781
|
|
20240716,131200,143855980445,4075,4080,4085,4070,47050
|
|
20240716,131100,143664232355,4080,4085,4095,4080,48777
|
|
20240716,131000,143464876760,4090,4105,4105,4085,50484
|
|
20240716,130900,143258262000,4100,4120,4120,4095,91825
|
|
20240716,130800,142881305570,4120,4110,4120,4110,23640
|
|
20240716,130700,142784044190,4115,4115,4115,4105,39391
|
|
20240716,130600,142622122725,4110,4115,4115,4110,31391
|
|
20240716,130500,142493029135,4110,4105,4110,4100,27643
|
|
20240716,130400,142379514610,4110,4115,4115,4100,35463
|
|
20240716,130300,142233834410,4115,4105,4120,4100,83771
|
|
20240716,130200,141889163130,4100,4095,4100,4090,36514
|
|
20240716,130100,141739673790,4090,4100,4100,4085,62298
|
|
20240716,130000,141484889955,4100,4120,4120,4100,100012
|
|
20240716,125900,141074003610,4115,4110,4120,4105,91599
|
|
20240716,125800,140697024250,4110,4105,4115,4095,97902
|
|
20240716,125700,140295267475,4105,4100,4115,4095,172066
|
|
20240716,125600,139588702130,4100,4050,4120,4045,343594
|
|
20240716,125500,138182369895,4045,4060,4060,4045,21412
|
|
20240716,125400,138095540855,4060,4045,4065,4045,19510
|
|
20240716,125300,138016402110,4050,4045,4050,4040,14912
|
|
20240716,125200,137956107255,4040,4045,4050,4030,42142
|
|
20240716,125100,137786037115,4040,4050,4055,4040,19758
|
|
20240716,125000,137706097675,4050,4060,4065,4040,61657
|
|
20240716,124900,137456406695,4065,4060,4070,4060,85840
|
|
20240716,124800,137107346790,4060,4055,4075,4055,103480
|
|
20240716,124700,136686278900,4055,4055,4070,4050,91121
|
|
20240716,124600,136316211990,4055,4040,4070,4040,154522
|
|
20240716,124500,135689439965,4045,4030,4045,4030,59918
|
|
20240716,124400,135447494230,4030,4030,4030,4025,20963
|
|
20240716,124300,135363021210,4030,4015,4030,4010,27842
|
|
20240716,124200,135251078345,4015,4010,4020,4000,16138
|
|
20240716,124100,135186369535,4010,4000,4010,4000,5113
|
|
20240716,124000,135165891300,4000,3995,4005,3995,7095
|
|
20240716,123900,135137527315,3995,4005,4005,3995,5314
|
|
20240716,123800,135116273645,4005,4000,4005,4000,4245
|
|
20240716,123700,135099286625,4000,4000,4005,3995,5823
|
|
20240716,123600,135075993100,4000,4005,4005,3995,8536
|
|
20240716,123500,135041844980,4005,4005,4005,4000,7273
|
|
20240716,123400,135012735710,4000,4005,4010,4000,7273
|
|
20240716,123300,134983613750,4010,3995,4010,3985,51366
|
|
20240716,123200,134778418900,3990,4005,4010,3985,32785
|
|
20240716,123100,134647508405,4005,4010,4010,4000,7627
|
|
20240716,123000,134616981195,4005,4005,4010,4005,5579
|
|
20240716,122900,134594634870,4010,3995,4015,3995,11459
|
|
20240716,122800,134548790420,3995,3995,4000,3990,22130
|
|
20240716,122700,134460418165,4000,4015,4015,3990,60696
|
|
20240716,122600,134217665570,4010,4020,4020,4010,13094
|
|
20240716,122500,134165085220,4015,4015,4020,4015,8315
|
|
20240716,122400,134131690435,4010,4020,4020,4010,7895
|
|
20240716,122300,134099990605,4020,4020,4020,4015,1915
|
|
20240716,122200,134092297905,4020,4015,4020,4010,4076
|
|
20240716,122100,134075943000,4015,4020,4020,4015,4413
|
|
20240716,122000,134058220970,4020,4015,4020,4010,2793
|
|
20240716,121900,134047011655,4015,4015,4020,4010,4893
|
|
20240716,121800,134027369640,4015,4020,4025,4015,3226
|
|
20240716,121700,134014399265,4020,4025,4035,4020,20349
|
|
20240716,121600,133932454175,4025,4010,4025,4010,14838
|
|
20240716,121500,133872882670,4010,4015,4015,4010,1991
|
|
20240716,121400,133864897200,4015,4010,4015,4005,3415
|
|
20240716,121300,133851209620,4015,4015,4015,4005,14475
|
|
20240716,121200,133793224880,4005,4005,4015,4000,7397
|
|
20240716,121100,133763576620,4005,4000,4010,4000,8063
|
|
20240716,121000,133731291585,4005,4015,4015,4000,36053
|
|
20240716,120900,133586928175,4015,4010,4015,4010,3383
|
|
20240716,120800,133573360590,4010,4015,4020,4005,18853
|
|
20240716,120700,133497755085,4015,4025,4025,4015,4714
|
|
20240716,120600,133478813975,4025,4030,4030,4015,12369
|
|
20240716,120500,133429015440,4030,4015,4035,4010,5770
|
|
20240716,120400,133405834185,4015,4015,4040,4010,27657
|
|
20240716,120300,133294480305,4010,4020,4020,4010,14911
|
|
20240716,120200,133234619065,4020,4010,4020,4010,8918
|
|
20240716,120100,133198793905,4010,4015,4020,4005,11731
|
|
20240716,120000,133151707520,4010,4000,4010,4000,11306
|
|
20240716,115900,133106397975,4005,3995,4005,3990,30636
|
|
20240716,115800,132983993855,3995,4010,4010,3995,39323
|
|
20240716,115700,132826659705,4005,4005,4020,4005,11156
|
|
20240716,115600,132781908575,4005,4010,4025,4005,24037
|
|
20240716,115500,132685461505,4015,4010,4015,4005,36875
|
|
20240716,115400,132537656240,4010,4050,4050,4005,63578
|
|
20240716,115300,132282014035,4045,4040,4050,4040,8390
|
|
20240716,115200,132248085515,4040,4040,4045,4025,4971
|
|
20240716,115100,132228030225,4040,4035,4040,4030,12662
|
|
20240716,115000,132176974575,4035,4050,4050,4035,16823
|
|
20240716,114900,132108988725,4050,4050,4055,4045,9859
|
|
20240716,114800,132069073025,4055,4050,4060,4045,22617
|
|
20240716,114700,131977409415,4055,4040,4055,4035,11789
|
|
20240716,114600,131929731660,4040,4030,4040,4030,5435
|
|
20240716,114500,131907778685,4035,4030,4040,4025,5704
|
|
20240716,114400,131884795555,4025,4040,4045,4025,28770
|
|
20240716,114300,131768773460,4040,4040,4050,4035,12090
|
|
20240716,114200,131719923295,4040,4035,4040,4030,7871
|
|
20240716,114100,131688157550,4040,4055,4055,4025,50445
|
|
20240716,114000,131484608670,4055,4050,4055,4045,10799
|
|
20240716,113900,131440871945,4050,4050,4055,4045,20915
|
|
20240716,113800,131356205670,4055,4050,4060,4050,22274
|
|
20240716,113700,131265898720,4050,4060,4070,4050,69738
|
|
20240716,113600,130982775365,4060,4045,4070,4040,106966
|
|
20240716,113500,130548576105,4040,4030,4060,4025,56711
|
|
20240716,113400,130318971630,4030,4040,4045,4030,37472
|
|
20240716,113300,130167714100,4045,4030,4055,4030,146228
|
|
20240716,113200,129575837325,4030,4020,4030,4020,16347
|
|
20240716,113100,129510029315,4020,4025,4030,4015,27041
|
|
20240716,113000,129401218385,4025,4010,4025,4010,12380
|
|
20240716,112900,129351477460,4010,4000,4020,4000,11790
|
|
20240716,112800,129304207650,4000,4025,4025,4000,22382
|
|
20240716,112700,129214329495,4025,3995,4025,3995,20892
|
|
20240716,112600,129130566295,3995,3990,4000,3980,35717
|
|
20240716,112500,128988180070,3985,3995,4000,3985,14994
|
|
20240716,112400,128928349525,4000,3990,4000,3990,9862
|
|
20240716,112300,128888972505,3990,4000,4000,3990,15348
|
|
20240716,112200,128827646300,4005,4005,4005,4000,6641
|
|
20240716,112100,128801081505,4005,4015,4020,4000,10667
|
|
20240716,112000,128758298420,4015,4015,4020,4010,7914
|
|
20240716,111900,128726535705,4015,4005,4020,4005,9194
|
|
20240716,111800,128689638200,4005,4015,4015,4005,14392
|
|
20240716,111700,128631934165,4020,3995,4020,3995,29956
|
|
20240716,111600,128512057365,3995,3990,4000,3985,31420
|
|
20240716,111500,128386549835,3990,3995,3995,3985,28802
|
|
20240716,111400,128271644480,3995,4010,4010,3990,67642
|
|
20240716,111300,128001267225,4010,4015,4020,4000,34910
|
|
20240716,111200,127861411370,4020,4030,4030,4015,15053
|
|
20240716,111100,127800904820,4030,4025,4030,4020,8173
|
|
20240716,111000,127768020265,4025,4020,4025,4015,5629
|
|
20240716,110900,127745390910,4020,4005,4020,4005,7091
|
|
20240716,110800,127716950015,4005,4020,4025,4005,26209
|
|
20240716,110700,127611792530,4020,4025,4035,4020,7599
|
|
20240716,110600,127581175795,4030,4015,4030,4015,5724
|
|
20240716,110500,127558166480,4015,4010,4025,4010,8544
|
|
20240716,110400,127523857755,4010,4030,4030,4010,23032
|
|
20240716,110300,127431287450,4030,4040,4040,4020,41044
|
|
20240716,110200,127265827990,4035,4035,4050,4030,87965
|
|
20240716,110100,126910211635,4030,4015,4035,4015,16095
|
|
20240716,110000,126845395700,4015,4030,4030,4010,14459
|
|
20240716,105900,126787294700,4025,4025,4030,4025,8668
|
|
20240716,105800,126752382895,4025,4030,4030,4015,14753
|
|
20240716,105700,126693022525,4025,4020,4030,4020,12840
|
|
20240716,105600,126641336340,4020,4025,4030,4020,13047
|
|
20240716,105500,126588854205,4030,4035,4040,4025,23829
|
|
20240716,105400,126492771285,4030,4025,4035,4020,19070
|
|
20240716,105300,126415888780,4025,4020,4025,4015,23061
|
|
20240716,105200,126323173785,4020,4030,4030,4020,24538
|
|
20240716,105100,126224429995,4030,4035,4045,4025,53431
|
|
20240716,105000,126008855385,4035,4035,4040,4030,63502
|
|
20240716,104900,125752618065,4035,4020,4040,4015,49433
|
|
20240716,104800,125553473575,4015,4005,4020,4000,18175
|
|
20240716,104700,125480576380,4010,3995,4010,3990,73564
|
|
20240716,104600,125186366405,3990,3995,4000,3975,75064
|
|
20240716,104500,124887203055,3995,4010,4010,3995,19151
|
|
20240716,104400,124810570640,4005,4005,4015,4000,19909
|
|
20240716,104300,124730777840,4005,4000,4010,4000,16824
|
|
20240716,104200,124663441200,4005,4015,4020,4000,31092
|
|
20240716,104100,124538871715,4020,4010,4020,4010,50711
|
|
20240716,104000,124335239560,4010,4020,4020,4000,58355
|
|
20240716,103900,124101170745,4020,4000,4025,3995,121084
|
|
20240716,103800,123615557700,4000,3980,4000,3975,77626
|
|
20240716,103700,123306097925,3980,3985,3990,3970,118653
|
|
20240716,103600,122834276645,3985,4000,4010,3980,222990
|
|
20240716,103500,121944664820,4000,4005,4025,4000,35773
|
|
20240716,103400,121801190250,4010,4020,4030,4000,78656
|
|
20240716,103300,121485651435,4020,4005,4030,4005,82765
|
|
20240716,103200,121153091445,4010,4055,4060,4005,321172
|
|
20240716,103100,119861434565,4055,4070,4070,4055,68003
|
|
20240716,103000,119585158550,4070,4080,4080,4060,72742
|
|
20240716,102900,119289097560,4075,4075,4080,4065,73043
|
|
20240716,102800,118991673790,4070,4060,4075,4055,57932
|
|
20240716,102700,118756107010,4055,4055,4065,4050,21778
|
|
20240716,102600,118667706560,4050,4055,4060,4045,35987
|
|
20240716,102500,118521896740,4055,4050,4055,4045,18578
|
|
20240716,102400,118446690645,4050,4060,4065,4045,56088
|
|
20240716,102300,118219324645,4060,4045,4060,4035,37715
|
|
20240716,102200,118066514420,4045,4040,4045,4035,34046
|
|
20240716,102100,117929000200,4040,4040,4045,4035,18043
|
|
20240716,102000,117856097150,4045,4045,4045,4030,37519
|
|
20240716,101900,117704585090,4045,4040,4060,4035,77371
|
|
20240716,101800,117391166045,4040,4030,4055,4025,114848
|
|
20240716,101700,116926766765,4025,4040,4040,4020,55836
|
|
20240716,101600,116701888205,4035,4025,4040,4015,111094
|
|
20240716,101500,116254323390,4025,4030,4050,4020,167474
|
|
20240716,101400,115579011595,4030,4055,4060,4025,231444
|
|
20240716,101300,114645157285,4060,4090,4095,4035,291021
|
|
20240716,101200,113464429265,4095,4100,4100,4090,34524
|
|
20240716,101100,113323011445,4095,4110,4115,4095,45833
|
|
20240716,101000,113134837020,4110,4100,4115,4100,47209
|
|
20240716,100900,112940871660,4100,4085,4105,4080,68930
|
|
20240716,100800,112658802975,4085,4080,4095,4075,63152
|
|
20240716,100700,112400662225,4075,4105,4120,4070,171038
|
|
20240716,100600,111700699195,4105,4090,4110,4085,67569
|
|
20240716,100500,111423940475,4100,4100,4115,4090,79491
|
|
20240716,100400,111097814635,4100,4115,4120,4095,93768
|
|
20240716,100300,110712926345,4115,4120,4130,4115,96692
|
|
20240716,100200,110314375600,4120,4100,4135,4100,185648
|
|
20240716,100100,109548377085,4105,4100,4130,4090,237190
|
|
20240716,100000,108572482285,4100,4125,4130,4070,502918
|
|
20240716,095900,106511152060,4125,4135,4135,4110,336816
|
|
20240716,095800,105122063440,4130,4230,4230,4105,2604794
|
|
20240716,095700,94190062010,4230,4230,4230,4230,8792
|
|
20240716,095600,94152871850,4230,4230,4230,4230,12635
|
|
20240716,095500,94099425800,4230,4230,4230,4230,43718
|
|
20240716,095400,93914498660,4230,4230,4230,4230,11637
|
|
20240716,095300,93865274150,4230,4230,4230,4230,32361
|
|
20240716,095200,93728387120,4230,4230,4230,4230,127826
|
|
20240716,095100,93187683140,4230,4230,4230,4230,10972
|
|
20240716,095000,93141271580,4230,4230,4230,4230,9553
|
|
20240716,094900,93100862390,4230,4230,4230,4230,46337
|
|
20240716,094800,92904856880,4230,4230,4230,4230,13075
|
|
20240716,094700,92849549630,4230,4230,4230,4230,23551
|
|
20240716,094600,92749928900,4230,4230,4230,4230,34647
|
|
20240716,094500,92603372090,4230,4230,4230,4230,72007
|
|
20240716,094400,92298782480,4230,4230,4230,4230,53729
|
|
20240716,094300,92071508810,4230,4230,4230,4230,118446
|
|
20240716,094200,91570482230,4230,4230,4230,4230,412385
|
|
20240716,094100,89826093680,4230,4045,4230,4035,2211498
|
|
20240716,094000,80599400195,4045,3970,4065,3965,773352
|
|
20240716,093900,77494689485,3970,3960,3975,3940,217498
|
|
20240716,093800,76635487220,3965,3965,3985,3955,108817
|
|
20240716,093700,76203271950,3960,3965,3970,3955,71881
|
|
20240716,093600,75918702140,3965,3945,3995,3945,316394
|
|
20240716,093500,74660382850,3950,3960,3965,3930,270787
|
|
20240716,093400,73591625520,3960,3985,3990,3950,279768
|
|
20240716,093300,72481590570,3985,3990,4010,3975,338303
|
|
20240716,093200,71131480175,3990,3940,4020,3930,748122
|
|
20240716,093100,68148739370,3940,3950,3965,3925,198435
|
|
20240716,093000,67365736340,3950,3940,3990,3930,747430
|
|
20240716,092900,64402702890,3945,3920,3950,3900,252369
|
|
20240716,092800,63411705415,3920,3955,3965,3900,456772
|
|
20240716,092700,61617186200,3965,3890,3990,3885,849012
|
|
20240716,092600,58255585370,3890,3910,3920,3885,330895
|
|
20240716,092500,56965540275,3910,3935,3950,3885,904883
|
|
20240716,092400,53414564475,3935,3935,3935,3935,0
|
|
20240716,092300,53414564475,3935,3930,3935,3925,123447
|
|
20240716,092200,52928971870,3930,3845,3930,3845,1009347
|
|
20240716,092100,48984657225,3845,3825,3875,3820,231011
|
|
20240716,092000,48094852475,3825,3810,3840,3805,148243
|
|
20240716,091900,47529169715,3810,3840,3845,3810,125193
|
|
20240716,091800,47050522515,3845,3825,3865,3820,127055
|
|
20240716,091700,46561988320,3825,3860,3865,3825,153625
|
|
20240716,091600,45970565700,3860,3820,3865,3815,175623
|
|
20240716,091500,45295094640,3815,3840,3845,3805,202543
|
|
20240716,091400,44520554305,3835,3870,3870,3810,357114
|
|
20240716,091300,43150389950,3870,3870,3900,3860,220711
|
|
20240716,091200,42293437160,3870,3845,3885,3840,230089
|
|
20240716,091100,41403689115,3845,3900,3900,3845,219225
|
|
20240716,091000,40554983905,3900,3860,3900,3840,317445
|
|
20240716,090900,39327894510,3860,3875,3885,3845,359355
|
|
20240716,090800,37939194580,3880,3885,3905,3855,563188
|
|
20240716,090700,35750869645,3885,3830,3910,3830,1010538
|
|
20240716,090600,31821053400,3830,3780,3895,3780,1074931
|
|
20240716,090500,27682786780,3785,3815,3850,3775,804797
|
|
20240716,090400,24612243755,3815,3815,3825,3775,704426
|
|
20240716,090300,21937566140,3820,3775,3835,3775,1327292
|
|
20240716,090200,16872951160,3785,3595,3840,3585,2560467
|
|
20240716,090100,7308499835,3595,3550,3600,3515,551285
|
|
20240716,090000,5351165695,3550,3580,3615,3550,1494407
|