742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,211900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,211800,54473161580,3975,3975,3975,3975,0
|
|
20240807,211700,54473161580,3975,3975,3975,3975,0
|
|
20240807,211600,54473161580,3975,3975,3975,3975,0
|
|
20240807,211500,54473161580,3975,3975,3975,3975,0
|
|
20240807,211400,54473161580,3975,3975,3975,3975,0
|
|
20240807,211300,54473161580,3975,3975,3975,3975,0
|
|
20240807,211200,54473161580,3975,3975,3975,3975,0
|
|
20240807,211100,54473161580,3975,3975,3975,3975,0
|
|
20240807,211000,54473161580,3975,3975,3975,3975,0
|
|
20240807,210900,54473161580,3975,3975,3975,3975,0
|
|
20240807,210800,54473161580,3975,3975,3975,3975,0
|
|
20240807,210700,54473161580,3975,3975,3975,3975,0
|
|
20240807,210600,54473161580,3975,3975,3975,3975,0
|
|
20240807,210500,54473161580,3975,3975,3975,3975,0
|
|
20240807,210400,54473161580,3975,3975,3975,3975,0
|
|
20240807,210300,54473161580,3975,3975,3975,3975,0
|
|
20240807,210200,54473161580,3975,3975,3975,3975,0
|
|
20240807,210100,54473161580,3975,3975,3975,3975,0
|
|
20240807,210000,54473161580,3975,3975,3975,3975,0
|
|
20240807,205900,54473161580,3975,3975,3975,3975,0
|
|
20240807,205800,54473161580,3975,3975,3975,3975,0
|
|
20240807,205700,54473161580,3975,3975,3975,3975,0
|
|
20240807,205600,54473161580,3975,3975,3975,3975,0
|
|
20240807,205500,54473161580,3975,3975,3975,3975,0
|
|
20240807,205400,54473161580,3975,3975,3975,3975,0
|
|
20240807,205300,54473161580,3975,3975,3975,3975,0
|
|
20240807,205200,54473161580,3975,3975,3975,3975,0
|
|
20240807,205100,54473161580,3975,3975,3975,3975,0
|
|
20240807,205000,54473161580,3975,3975,3975,3975,0
|
|
20240807,204900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,204800,54473161580,3975,3975,3975,3975,0
|
|
20240807,204700,54473161580,3975,3975,3975,3975,0
|
|
20240807,204600,54473161580,3975,3975,3975,3975,0
|
|
20240807,204500,54473161580,3975,3975,3975,3975,0
|
|
20240807,204400,54473161580,3975,3975,3975,3975,0
|
|
20240807,204300,54473161580,3975,3975,3975,3975,0
|
|
20240807,204200,54473161580,3975,3975,3975,3975,0
|
|
20240807,204100,54473161580,3975,3975,3975,3975,0
|
|
20240807,204000,54473161580,3975,3975,3975,3975,0
|
|
20240807,203900,54473161580,3975,3975,3975,3975,0
|
|
20240807,203800,54473161580,3975,3975,3975,3975,0
|
|
20240807,203700,54473161580,3975,3975,3975,3975,0
|
|
20240807,203600,54473161580,3975,3975,3975,3975,0
|
|
20240807,203500,54473161580,3975,3975,3975,3975,0
|
|
20240807,203400,54473161580,3975,3975,3975,3975,0
|
|
20240807,203300,54473161580,3975,3975,3975,3975,0
|
|
20240807,203200,54473161580,3975,3975,3975,3975,0
|
|
20240807,203100,54473161580,3975,3975,3975,3975,0
|
|
20240807,203000,54473161580,3975,3975,3975,3975,0
|
|
20240807,202900,54473161580,3975,3975,3975,3975,0
|
|
20240807,202800,54473161580,3975,3975,3975,3975,0
|
|
20240807,202700,54473161580,3975,3975,3975,3975,0
|
|
20240807,202600,54473161580,3975,3975,3975,3975,0
|
|
20240807,202500,54473161580,3975,3975,3975,3975,0
|
|
20240807,202400,54473161580,3975,3975,3975,3975,0
|
|
20240807,202300,54473161580,3975,3975,3975,3975,0
|
|
20240807,202200,54473161580,3975,3975,3975,3975,0
|
|
20240807,202100,54473161580,3975,3975,3975,3975,0
|
|
20240807,202000,54473161580,3975,3975,3975,3975,0
|
|
20240807,201900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,201800,54473161580,3975,3975,3975,3975,0
|
|
20240807,201700,54473161580,3975,3975,3975,3975,0
|
|
20240807,201600,54473161580,3975,3975,3975,3975,0
|
|
20240807,201500,54473161580,3975,3975,3975,3975,0
|
|
20240807,201400,54473161580,3975,3975,3975,3975,0
|
|
20240807,201300,54473161580,3975,3975,3975,3975,0
|
|
20240807,201200,54473161580,3975,3975,3975,3975,0
|
|
20240807,201100,54473161580,3975,3975,3975,3975,0
|
|
20240807,201000,54473161580,3975,3975,3975,3975,0
|
|
20240807,200900,54473161580,3975,3975,3975,3975,0
|
|
20240807,200800,54473161580,3975,3975,3975,3975,0
|
|
20240807,200700,54473161580,3975,3975,3975,3975,0
|
|
20240807,200600,54473161580,3975,3975,3975,3975,0
|
|
20240807,200500,54473161580,3975,3975,3975,3975,0
|
|
20240807,200400,54473161580,3975,3975,3975,3975,0
|
|
20240807,200300,54473161580,3975,3975,3975,3975,0
|
|
20240807,200200,54473161580,3975,3975,3975,3975,0
|
|
20240807,200100,54473161580,3975,3975,3975,3975,0
|
|
20240807,200000,54473161580,3975,3975,3975,3975,0
|
|
20240807,195900,54473161580,3975,3975,3975,3975,0
|
|
20240807,195800,54473161580,3975,3975,3975,3975,0
|
|
20240807,195700,54473161580,3975,3975,3975,3975,0
|
|
20240807,195600,54473161580,3975,3975,3975,3975,0
|
|
20240807,195500,54473161580,3975,3975,3975,3975,0
|
|
20240807,195400,54473161580,3975,3975,3975,3975,0
|
|
20240807,195300,54473161580,3975,3975,3975,3975,0
|
|
20240807,195200,54473161580,3975,3975,3975,3975,0
|
|
20240807,195100,54473161580,3975,3975,3975,3975,0
|
|
20240807,195000,54473161580,3975,3975,3975,3975,0
|
|
20240807,194900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,194800,54473161580,3975,3975,3975,3975,0
|
|
20240807,194700,54473161580,3975,3975,3975,3975,0
|
|
20240807,194600,54473161580,3975,3975,3975,3975,0
|
|
20240807,194500,54473161580,3975,3975,3975,3975,0
|
|
20240807,194400,54473161580,3975,3975,3975,3975,0
|
|
20240807,194300,54473161580,3975,3975,3975,3975,0
|
|
20240807,194200,54473161580,3975,3975,3975,3975,0
|
|
20240807,194100,54473161580,3975,3975,3975,3975,0
|
|
20240807,194000,54473161580,3975,3975,3975,3975,0
|
|
20240807,193900,54473161580,3975,3975,3975,3975,0
|
|
20240807,193800,54473161580,3975,3975,3975,3975,0
|
|
20240807,193700,54473161580,3975,3975,3975,3975,0
|
|
20240807,193600,54473161580,3975,3975,3975,3975,0
|
|
20240807,193500,54473161580,3975,3975,3975,3975,0
|
|
20240807,193400,54473161580,3975,3975,3975,3975,0
|
|
20240807,193300,54473161580,3975,3975,3975,3975,0
|
|
20240807,193200,54473161580,3975,3975,3975,3975,0
|
|
20240807,193100,54473161580,3975,3975,3975,3975,0
|
|
20240807,193000,54473161580,3975,3975,3975,3975,0
|
|
20240807,192900,54473161580,3975,3975,3975,3975,0
|
|
20240807,192800,54473161580,3975,3975,3975,3975,0
|
|
20240807,192700,54473161580,3975,3975,3975,3975,0
|
|
20240807,192600,54473161580,3975,3975,3975,3975,0
|
|
20240807,192500,54473161580,3975,3975,3975,3975,0
|
|
20240807,192400,54473161580,3975,3975,3975,3975,0
|
|
20240807,192300,54473161580,3975,3975,3975,3975,0
|
|
20240807,192200,54473161580,3975,3975,3975,3975,0
|
|
20240807,192100,54473161580,3975,3975,3975,3975,0
|
|
20240807,192000,54473161580,3975,3975,3975,3975,0
|
|
20240807,191900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,191800,54473161580,3975,3975,3975,3975,0
|
|
20240807,191700,54473161580,3975,3975,3975,3975,0
|
|
20240807,191600,54473161580,3975,3975,3975,3975,0
|
|
20240807,191500,54473161580,3975,3975,3975,3975,0
|
|
20240807,191400,54473161580,3975,3975,3975,3975,0
|
|
20240807,191300,54473161580,3975,3975,3975,3975,0
|
|
20240807,191200,54473161580,3975,3975,3975,3975,0
|
|
20240807,191100,54473161580,3975,3975,3975,3975,0
|
|
20240807,191000,54473161580,3975,3975,3975,3975,0
|
|
20240807,190900,54473161580,3975,3975,3975,3975,0
|
|
20240807,190800,54473161580,3975,3975,3975,3975,0
|
|
20240807,190700,54473161580,3975,3975,3975,3975,0
|
|
20240807,190600,54473161580,3975,3975,3975,3975,0
|
|
20240807,190500,54473161580,3975,3975,3975,3975,0
|
|
20240807,190400,54473161580,3975,3975,3975,3975,0
|
|
20240807,190300,54473161580,3975,3975,3975,3975,0
|
|
20240807,190200,54473161580,3975,3975,3975,3975,0
|
|
20240807,190100,54473161580,3975,3975,3975,3975,0
|
|
20240807,190000,54473161580,3975,3975,3975,3975,0
|
|
20240807,185900,54473161580,3975,3975,3975,3975,0
|
|
20240807,185800,54473161580,3975,3975,3975,3975,0
|
|
20240807,185700,54473161580,3975,3975,3975,3975,0
|
|
20240807,185600,54473161580,3975,3975,3975,3975,0
|
|
20240807,185500,54473161580,3975,3975,3975,3975,0
|
|
20240807,185400,54473161580,3975,3975,3975,3975,0
|
|
20240807,185300,54473161580,3975,3975,3975,3975,0
|
|
20240807,185200,54473161580,3975,3975,3975,3975,0
|
|
20240807,185100,54473161580,3975,3975,3975,3975,0
|
|
20240807,185000,54473161580,3975,3975,3975,3975,0
|
|
20240807,184900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,184800,54473161580,3975,3975,3975,3975,0
|
|
20240807,184700,54473161580,3975,3975,3975,3975,0
|
|
20240807,184600,54473161580,3975,3975,3975,3975,0
|
|
20240807,184500,54473161580,3975,3975,3975,3975,0
|
|
20240807,184400,54473161580,3975,3975,3975,3975,0
|
|
20240807,184300,54473161580,3975,3975,3975,3975,0
|
|
20240807,184200,54473161580,3975,3975,3975,3975,0
|
|
20240807,184100,54473161580,3975,3975,3975,3975,0
|
|
20240807,184000,54473161580,3975,3975,3975,3975,0
|
|
20240807,183900,54473161580,3975,3975,3975,3975,0
|
|
20240807,183800,54473161580,3975,3975,3975,3975,0
|
|
20240807,183700,54473161580,3975,3975,3975,3975,0
|
|
20240807,183600,54473161580,3975,3975,3975,3975,0
|
|
20240807,183500,54473161580,3975,3975,3975,3975,0
|
|
20240807,183400,54473161580,3975,3975,3975,3975,0
|
|
20240807,183300,54473161580,3975,3975,3975,3975,0
|
|
20240807,183200,54473161580,3975,3975,3975,3975,0
|
|
20240807,183100,54473161580,3975,3975,3975,3975,0
|
|
20240807,183000,54473161580,3975,3975,3975,3975,0
|
|
20240807,182900,54473161580,3975,3975,3975,3975,0
|
|
20240807,182800,54473161580,3975,3975,3975,3975,0
|
|
20240807,182700,54473161580,3975,3975,3975,3975,0
|
|
20240807,182600,54473161580,3975,3975,3975,3975,0
|
|
20240807,182500,54473161580,3975,3975,3975,3975,0
|
|
20240807,182400,54473161580,3975,3975,3975,3975,0
|
|
20240807,182300,54473161580,3975,3975,3975,3975,0
|
|
20240807,182200,54473161580,3975,3975,3975,3975,0
|
|
20240807,182100,54473161580,3975,3975,3975,3975,0
|
|
20240807,182000,54473161580,3975,3975,3975,3975,0
|
|
20240807,181900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,181800,54473161580,3975,3975,3975,3975,0
|
|
20240807,181700,54473161580,3975,3975,3975,3975,0
|
|
20240807,181600,54473161580,3975,3975,3975,3975,0
|
|
20240807,181500,54473161580,3975,3975,3975,3975,0
|
|
20240807,181400,54473161580,3975,3975,3975,3975,0
|
|
20240807,181300,54473161580,3975,3975,3975,3975,0
|
|
20240807,181200,54473161580,3975,3975,3975,3975,0
|
|
20240807,181100,54473161580,3975,3975,3975,3975,0
|
|
20240807,181000,54473161580,3975,3975,3975,3975,0
|
|
20240807,180900,54473161580,3975,3975,3975,3975,0
|
|
20240807,180800,54473161580,3975,3975,3975,3975,0
|
|
20240807,180700,54473161580,3975,3975,3975,3975,0
|
|
20240807,180600,54473161580,3975,3975,3975,3975,0
|
|
20240807,180500,54473161580,3975,3975,3975,3975,0
|
|
20240807,180400,54473161580,3975,3975,3975,3975,0
|
|
20240807,180300,54473161580,3975,3975,3975,3975,0
|
|
20240807,180200,54473161580,3975,3975,3975,3975,0
|
|
20240807,180100,54473161580,3975,3975,3975,3975,0
|
|
20240807,180000,54473161580,3975,3975,3975,3975,0
|
|
20240807,175900,54473161580,3975,3975,3975,3975,0
|
|
20240807,175800,54473161580,3975,3975,3975,3975,0
|
|
20240807,175700,54473161580,3975,3975,3975,3975,0
|
|
20240807,175600,54473161580,3975,3975,3975,3975,0
|
|
20240807,175500,54473161580,3975,3975,3975,3975,0
|
|
20240807,175400,54473161580,3975,3975,3975,3975,0
|
|
20240807,175300,54473161580,3975,3975,3975,3975,0
|
|
20240807,175200,54473161580,3975,3975,3975,3975,0
|
|
20240807,175100,54473161580,3975,3975,3975,3975,0
|
|
20240807,175000,54473161580,3975,3975,3975,3975,0
|
|
20240807,174900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,174800,54473161580,3975,3975,3975,3975,0
|
|
20240807,174700,54473161580,3975,3975,3975,3975,0
|
|
20240807,174600,54473161580,3975,3975,3975,3975,0
|
|
20240807,174500,54473161580,3975,3975,3975,3975,0
|
|
20240807,174400,54473161580,3975,3975,3975,3975,0
|
|
20240807,174300,54473161580,3975,3975,3975,3975,0
|
|
20240807,174200,54473161580,3975,3975,3975,3975,0
|
|
20240807,174100,54473161580,3975,3975,3975,3975,0
|
|
20240807,174000,54473161580,3975,3975,3975,3975,0
|
|
20240807,173900,54473161580,3975,3975,3975,3975,0
|
|
20240807,173800,54473161580,3975,3975,3975,3975,0
|
|
20240807,173700,54473161580,3975,3975,3975,3975,0
|
|
20240807,173600,54473161580,3975,3975,3975,3975,0
|
|
20240807,173500,54473161580,3975,3975,3975,3975,0
|
|
20240807,173400,54473161580,3975,3975,3975,3975,0
|
|
20240807,173300,54473161580,3975,3975,3975,3975,0
|
|
20240807,173200,54473161580,3975,3975,3975,3975,0
|
|
20240807,173100,54473161580,3975,3975,3975,3975,0
|
|
20240807,173000,54473161580,3975,3975,3975,3975,0
|
|
20240807,172900,54473161580,3975,3975,3975,3975,0
|
|
20240807,172800,54473161580,3975,3975,3975,3975,0
|
|
20240807,172700,54473161580,3975,3975,3975,3975,0
|
|
20240807,172600,54473161580,3975,3975,3975,3975,0
|
|
20240807,172500,54473161580,3975,3975,3975,3975,0
|
|
20240807,172400,54473161580,3975,3975,3975,3975,0
|
|
20240807,172300,54473161580,3975,3975,3975,3975,0
|
|
20240807,172200,54473161580,3975,3975,3975,3975,0
|
|
20240807,172100,54473161580,3975,3975,3975,3975,0
|
|
20240807,172000,54473161580,3975,3975,3975,3975,0
|
|
20240807,171900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,171800,54473161580,3975,3975,3975,3975,0
|
|
20240807,171700,54473161580,3975,3975,3975,3975,0
|
|
20240807,171600,54473161580,3975,3975,3975,3975,0
|
|
20240807,171500,54473161580,3975,3975,3975,3975,0
|
|
20240807,171400,54473161580,3975,3975,3975,3975,0
|
|
20240807,171300,54473161580,3975,3975,3975,3975,0
|
|
20240807,171200,54473161580,3975,3975,3975,3975,0
|
|
20240807,171100,54473161580,3975,3975,3975,3975,0
|
|
20240807,171000,54473161580,3975,3975,3975,3975,0
|
|
20240807,170900,54473161580,3975,3975,3975,3975,0
|
|
20240807,170800,54473161580,3975,3975,3975,3975,0
|
|
20240807,170700,54473161580,3975,3975,3975,3975,0
|
|
20240807,170600,54473161580,3975,3975,3975,3975,0
|
|
20240807,170500,54473161580,3975,3975,3975,3975,0
|
|
20240807,170400,54473161580,3975,3975,3975,3975,0
|
|
20240807,170300,54473161580,3975,3975,3975,3975,0
|
|
20240807,170200,54473161580,3975,3975,3975,3975,0
|
|
20240807,170100,54473161580,3975,3975,3975,3975,0
|
|
20240807,170000,54473161580,3975,3975,3975,3975,0
|
|
20240807,165900,54473161580,3975,3975,3975,3975,0
|
|
20240807,165800,54473161580,3975,3975,3975,3975,0
|
|
20240807,165700,54473161580,3975,3975,3975,3975,0
|
|
20240807,165600,54473161580,3975,3975,3975,3975,0
|
|
20240807,165500,54473161580,3975,3975,3975,3975,0
|
|
20240807,165400,54473161580,3975,3975,3975,3975,0
|
|
20240807,165300,54473161580,3975,3975,3975,3975,0
|
|
20240807,165200,54473161580,3975,3975,3975,3975,0
|
|
20240807,165100,54473161580,3975,3975,3975,3975,0
|
|
20240807,165000,54473161580,3975,3975,3975,3975,0
|
|
20240807,164900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,164800,54473161580,3975,3975,3975,3975,0
|
|
20240807,164700,54473161580,3975,3975,3975,3975,0
|
|
20240807,164600,54473161580,3975,3975,3975,3975,0
|
|
20240807,164500,54473161580,3975,3975,3975,3975,0
|
|
20240807,164400,54473161580,3975,3975,3975,3975,0
|
|
20240807,164300,54473161580,3975,3975,3975,3975,0
|
|
20240807,164200,54473161580,3975,3975,3975,3975,0
|
|
20240807,164100,54473161580,3975,3975,3975,3975,0
|
|
20240807,164000,54473161580,3975,3975,3975,3975,0
|
|
20240807,163900,54473161580,3975,3975,3975,3975,0
|
|
20240807,163800,54473161580,3975,3975,3975,3975,0
|
|
20240807,163700,54473161580,3975,3975,3975,3975,0
|
|
20240807,163600,54473161580,3975,3975,3975,3975,0
|
|
20240807,163500,54473161580,3975,3975,3975,3975,0
|
|
20240807,163400,54473161580,3975,3975,3975,3975,0
|
|
20240807,163300,54473161580,3975,3975,3975,3975,0
|
|
20240807,163200,54473161580,3975,3975,3975,3975,0
|
|
20240807,163100,54473161580,3975,3975,3975,3975,0
|
|
20240807,163000,54473161580,3975,3975,3975,3975,0
|
|
20240807,162900,54473161580,3975,3975,3975,3975,0
|
|
20240807,162800,54473161580,3975,3975,3975,3975,0
|
|
20240807,162700,54473161580,3975,3975,3975,3975,0
|
|
20240807,162600,54473161580,3975,3975,3975,3975,0
|
|
20240807,162500,54473161580,3975,3975,3975,3975,0
|
|
20240807,162400,54473161580,3975,3975,3975,3975,0
|
|
20240807,162300,54473161580,3975,3975,3975,3975,0
|
|
20240807,162200,54473161580,3975,3975,3975,3975,0
|
|
20240807,162100,54473161580,3975,3975,3975,3975,0
|
|
20240807,162000,54473161580,3975,3975,3975,3975,0
|
|
20240807,161900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,161800,54473161580,3975,3975,3975,3975,0
|
|
20240807,161700,54473161580,3975,3975,3975,3975,0
|
|
20240807,161600,54473161580,3975,3975,3975,3975,0
|
|
20240807,161500,54473161580,3975,3975,3975,3975,0
|
|
20240807,161400,54473161580,3975,3975,3975,3975,0
|
|
20240807,161300,54473161580,3975,3975,3975,3975,0
|
|
20240807,161200,54473161580,3975,3975,3975,3975,0
|
|
20240807,161100,54473161580,3975,3975,3975,3975,0
|
|
20240807,161000,54473161580,3975,3975,3975,3975,0
|
|
20240807,160900,54473161580,3975,3975,3975,3975,0
|
|
20240807,160800,54473161580,3975,3975,3975,3975,0
|
|
20240807,160700,54473161580,3975,3975,3975,3975,0
|
|
20240807,160600,54473161580,3975,3975,3975,3975,0
|
|
20240807,160500,54473161580,3975,3975,3975,3975,0
|
|
20240807,160400,54473161580,3975,3975,3975,3975,0
|
|
20240807,160300,54473161580,3975,3975,3975,3975,0
|
|
20240807,160200,54473161580,3975,3975,3975,3975,0
|
|
20240807,160100,54473161580,3975,3975,3975,3975,0
|
|
20240807,160000,54473161580,3975,3975,3975,3975,0
|
|
20240807,155900,54473161580,3975,3975,3975,3975,0
|
|
20240807,155800,54473161580,3975,3975,3975,3975,0
|
|
20240807,155700,54473161580,3975,3975,3975,3975,0
|
|
20240807,155600,54473161580,3975,3975,3975,3975,0
|
|
20240807,155500,54473161580,3975,3975,3975,3975,0
|
|
20240807,155400,54473161580,3975,3975,3975,3975,0
|
|
20240807,155300,54473161580,3975,3975,3975,3975,0
|
|
20240807,155200,54473161580,3975,3975,3975,3975,0
|
|
20240807,155100,54473161580,3975,3975,3975,3975,0
|
|
20240807,155000,54473161580,3975,3975,3975,3975,0
|
|
20240807,154900,54473161580,3975,3975,3975,3975,98733
|
|
20240807,154800,54473161580,3975,3975,3975,3975,0
|
|
20240807,154700,54473161580,3975,3975,3975,3975,0
|
|
20240807,154600,54473161580,3975,3975,3975,3975,0
|
|
20240807,154500,54473161580,3975,3975,3975,3975,0
|
|
20240807,154400,54473161580,3975,3975,3975,3975,0
|
|
20240807,154300,54473161580,3975,3975,3975,3975,0
|
|
20240807,154200,54473161580,3975,3975,3975,3975,0
|
|
20240807,154100,54473161580,3975,3975,3975,3975,0
|
|
20240807,154000,54473161580,3975,3975,3975,3975,0
|
|
20240807,153900,54473161580,3975,3975,3975,3975,0
|
|
20240807,153800,54473161580,3975,3975,3975,3975,0
|
|
20240807,153700,54473161580,3975,3975,3975,3975,0
|
|
20240807,153600,54473161580,3975,3975,3975,3975,0
|
|
20240807,153500,54473161580,3975,3975,3975,3975,0
|
|
20240807,153400,54473161580,3975,3975,3975,3975,0
|
|
20240807,153300,54473161580,3975,3975,3975,3975,0
|
|
20240807,153200,54473161580,3975,3975,3975,3975,0
|
|
20240807,153100,54473161580,3975,3975,3975,3975,0
|
|
20240807,153000,54473161580,3975,3975,3975,3975,98733
|
|
20240807,152900,54080697905,3930,3930,3930,3930,0
|
|
20240807,152800,54080697905,3930,3930,3930,3930,0
|
|
20240807,152700,54080697905,3930,3930,3930,3930,0
|
|
20240807,152600,54080697905,3930,3930,3930,3930,0
|
|
20240807,152500,54080697905,3930,3930,3930,3930,0
|
|
20240807,152400,54080697905,3930,3930,3930,3930,0
|
|
20240807,152300,54080697905,3930,3930,3930,3930,0
|
|
20240807,152200,54080697905,3930,3930,3930,3930,0
|
|
20240807,152100,54080697905,3930,3930,3930,3930,0
|
|
20240807,152000,54080697905,3930,3930,3930,3930,0
|
|
20240807,151900,54080697905,3930,3935,3960,3930,16739
|
|
20240807,151800,54014763905,3935,3940,3960,3930,29801
|
|
20240807,151700,53897374605,3940,3955,3955,3940,5020
|
|
20240807,151600,53877576250,3965,3945,3965,3940,9435
|
|
20240807,151500,53840294110,3945,3935,3965,3930,16894
|
|
20240807,151400,53773602935,3935,3940,3940,3930,6963
|
|
20240807,151300,53746203360,3935,3945,3950,3930,13918
|
|
20240807,151200,53691426705,3940,3950,3950,3930,26519
|
|
20240807,151100,53586994685,3950,3955,3955,3945,7580
|
|
20240807,151000,53557055185,3960,3955,3960,3945,6678
|
|
20240807,150900,53530661025,3950,3950,3955,3950,5150
|
|
20240807,150800,53510308515,3950,3955,3955,3950,6928
|
|
20240807,150700,53482936265,3955,3970,3970,3950,3519
|
|
20240807,150600,53468988910,3970,3970,3970,3955,3278
|
|
20240807,150500,53455997790,3960,3955,3965,3945,6592
|
|
20240807,150400,53429933830,3960,3960,3960,3945,9454
|
|
20240807,150300,53392557270,3955,3955,3960,3950,7764
|
|
20240807,150200,53361864575,3955,3960,3960,3950,2037
|
|
20240807,150100,53353805800,3960,3965,3965,3950,21333
|
|
20240807,150000,53269457640,3960,3970,3975,3960,14264
|
|
20240807,145900,53212856940,3970,3970,3975,3970,989
|
|
20240807,145800,53208930410,3970,3965,3980,3965,6535
|
|
20240807,145700,53182987785,3965,3965,3970,3965,3822
|
|
20240807,145600,53167820605,3970,3965,3970,3960,2854
|
|
20240807,145500,53156505240,3970,3955,3970,3950,7614
|
|
20240807,145400,53126382530,3950,3950,3960,3945,9389
|
|
20240807,145300,53089275450,3950,3965,3965,3950,11006
|
|
20240807,145200,53045752460,3960,3960,3965,3960,4595
|
|
20240807,145100,53027554315,3965,3970,3970,3960,6803
|
|
20240807,145000,53000579465,3970,3940,3970,3940,11258
|
|
20240807,144900,52956033605,3950,3950,3955,3935,24625
|
|
20240807,144800,52858914355,3955,3950,3955,3950,4511
|
|
20240807,144700,52841089350,3950,3950,3960,3950,2867
|
|
20240807,144600,52829753860,3950,3955,3970,3945,19027
|
|
20240807,144500,52754547285,3955,3980,3980,3950,16858
|
|
20240807,144400,52687786285,3980,3985,3985,3980,57
|
|
20240807,144300,52687559150,3965,3975,3980,3965,8944
|
|
20240807,144200,52652035460,3980,3985,3985,3975,8078
|
|
20240807,144100,52619900320,3985,3975,3985,3975,3371
|
|
20240807,144000,52606489470,3975,3985,3985,3975,5745
|
|
20240807,143900,52583638980,3985,3965,3985,3965,13408
|
|
20240807,143800,52530340205,3950,3990,3995,3950,43856
|
|
20240807,143700,52356297070,3990,4010,4015,3990,19682
|
|
20240807,143600,52277569740,4010,4015,4025,4010,1851
|
|
20240807,143500,52270135190,4015,4015,4025,4015,4339
|
|
20240807,143400,52252712005,4015,4010,4020,4010,2419
|
|
20240807,143300,52243005855,4010,4010,4015,4005,4885
|
|
20240807,143200,52223416825,4010,4030,4030,4005,19677
|
|
20240807,143100,52144406540,4030,4030,4030,4025,1093
|
|
20240807,143000,52140001880,4025,4030,4030,4025,2480
|
|
20240807,142900,52130019360,4035,4030,4035,4025,2477
|
|
20240807,142800,52120040875,4030,4040,4040,4030,3698
|
|
20240807,142700,52105125660,4040,4030,4040,4030,4058
|
|
20240807,142600,52088752180,4030,4030,4030,4030,241
|
|
20240807,142500,52087780950,4030,4025,4030,4025,2334
|
|
20240807,142400,52078377090,4025,4025,4030,4025,832
|
|
20240807,142300,52075028200,4030,4030,4035,4025,4120
|
|
20240807,142200,52058420140,4035,4035,4040,4030,3723
|
|
20240807,142100,52043402320,4035,4040,4040,4030,1406
|
|
20240807,142000,52037728860,4040,4035,4040,4035,2603
|
|
20240807,141900,52027222780,4030,4030,4035,4030,1578
|
|
20240807,141800,52020860235,4035,4020,4035,4020,4862
|
|
20240807,141700,52001266820,4030,4015,4030,4015,3429
|
|
20240807,141600,51987480285,4010,4020,4020,4010,7287
|
|
20240807,141500,51958216120,4020,4035,4035,4020,3395
|
|
20240807,141400,51944543730,4035,4030,4035,4030,507
|
|
20240807,141300,51942499875,4030,4030,4040,4030,3876
|
|
20240807,141200,51926865300,4030,4025,4030,4025,1843
|
|
20240807,141100,51919441085,4025,4030,4030,4020,858
|
|
20240807,141000,51915987665,4030,4025,4030,4025,504
|
|
20240807,140900,51913958760,4030,4030,4035,4030,1220
|
|
20240807,140800,51909042010,4035,4030,4035,4020,3940
|
|
20240807,140700,51893174160,4020,4025,4025,4020,14300
|
|
20240807,140600,51835654520,4030,4030,4035,4025,2377
|
|
20240807,140500,51826082255,4035,4035,4040,4035,1651
|
|
20240807,140400,51819420295,4035,4040,4040,4035,4673
|
|
20240807,140300,51800552785,4045,4050,4050,4040,11186
|
|
20240807,140200,51755300715,4050,4030,4050,4030,21698
|
|
20240807,140100,51667642880,4035,4035,4040,4030,5388
|
|
20240807,140000,51645917180,4035,4035,4045,4030,13096
|
|
20240807,135900,51593021930,4035,4030,4045,4030,15116
|
|
20240807,135800,51531979895,4035,4035,4035,4025,8316
|
|
20240807,135700,51498463360,4035,4040,4040,4030,5015
|
|
20240807,135600,51478220495,4035,4020,4040,4015,14698
|
|
20240807,135500,51418991425,4020,4010,4020,4010,2086
|
|
20240807,135400,51410614470,4010,4015,4015,4005,2549
|
|
20240807,135300,51400393135,4015,4010,4020,4010,2588
|
|
20240807,135200,51389998855,4015,4005,4015,4005,2410
|
|
20240807,135100,51380333585,4010,4010,4010,3995,12783
|
|
20240807,135000,51329161355,4010,4005,4010,4005,1186
|
|
20240807,134900,51324405980,4005,4015,4015,4005,685
|
|
20240807,134800,51321660290,4015,4010,4020,4010,729
|
|
20240807,134700,51318733095,4010,4020,4020,4010,468
|
|
20240807,134600,51316853525,4020,4010,4025,4010,6758
|
|
20240807,134500,51289691935,4010,4005,4010,3995,1953
|
|
20240807,134400,51281866170,4005,3995,4005,3990,1384
|
|
20240807,134300,51276336140,3995,4000,4000,3995,1380
|
|
20240807,134200,51270820285,4000,4005,4005,4000,1196
|
|
20240807,134100,51266034240,4005,4005,4005,4000,1584
|
|
20240807,134000,51259694015,4005,3990,4005,3990,4418
|
|
20240807,133900,51242053905,3990,4015,4015,3990,4701
|
|
20240807,133800,51223259475,4005,4005,4020,4000,1471
|
|
20240807,133700,51217359400,4005,4010,4010,4005,2889
|
|
20240807,133600,51205788035,4015,4000,4015,3995,10730
|
|
20240807,133500,51162767090,4005,4010,4010,4000,4318
|
|
20240807,133400,51145466510,4010,4010,4020,4010,3789
|
|
20240807,133300,51130267360,4020,4025,4030,4015,5790
|
|
20240807,133200,51106981575,4025,4015,4030,4010,2658
|
|
20240807,133100,51096285945,4015,4010,4025,4005,2031
|
|
20240807,133000,51088116310,4010,4025,4035,4005,4767
|
|
20240807,132900,51068981955,4035,4020,4035,4015,8941
|
|
20240807,132800,51032978935,4015,4005,4020,4005,8183
|
|
20240807,132700,51000103955,4000,4005,4010,4000,9091
|
|
20240807,132600,50963721365,4005,4005,4010,4005,2134
|
|
20240807,132500,50955173235,4005,4010,4010,4005,4159
|
|
20240807,132400,50938515165,4010,4015,4015,4005,269
|
|
20240807,132300,50937435705,4015,4015,4020,4005,1228
|
|
20240807,132200,50932510035,4015,4010,4015,4005,2039
|
|
20240807,132100,50924334805,4015,4020,4020,4010,2869
|
|
20240807,132000,50912828850,4015,4010,4020,4000,9769
|
|
20240807,131900,50873653775,4000,4005,4005,4000,1284
|
|
20240807,131800,50868512505,4005,4010,4010,4005,3060
|
|
20240807,131700,50856257035,4010,4010,4010,4005,2909
|
|
20240807,131600,50844605565,4010,4010,4015,4010,2422
|
|
20240807,131500,50834893070,4010,4015,4015,4010,1444
|
|
20240807,131400,50829098705,4015,4020,4020,4010,2650
|
|
20240807,131300,50818465320,4015,4010,4020,4010,1976
|
|
20240807,131200,50810535680,4010,4025,4025,4010,9321
|
|
20240807,131100,50773081605,4030,4000,4030,3995,6198
|
|
20240807,131000,50748209390,4000,4015,4015,4000,9023
|
|
20240807,130900,50712057665,4015,4030,4030,4010,14686
|
|
20240807,130800,50652966385,4035,4035,4040,4030,3126
|
|
20240807,130700,50640357450,4035,4045,4045,4030,8683
|
|
20240807,130600,50605302995,4040,4040,4050,4035,22050
|
|
20240807,130500,50516176645,4050,4020,4055,4015,70234
|
|
20240807,130400,50232543790,4020,4020,4025,4015,11473
|
|
20240807,130300,50186388465,4025,4010,4025,4010,11676
|
|
20240807,130200,50139457465,4010,4005,4015,4000,5842
|
|
20240807,130100,50116041695,4000,3995,4010,3990,4501
|
|
20240807,130000,50098017930,3990,3995,3995,3990,3236
|
|
20240807,125900,50085104400,3995,4005,4005,3995,1736
|
|
20240807,125800,50078164955,4005,4010,4010,4000,2866
|
|
20240807,125700,50066684595,4010,4005,4010,4005,5065
|
|
20240807,125600,50046377495,4005,4000,4010,4000,5988
|
|
20240807,125500,50022397145,4000,3980,4010,3975,26494
|
|
20240807,125400,49916375930,3975,3975,3985,3975,8840
|
|
20240807,125300,49881201915,3975,3975,3975,3970,5311
|
|
20240807,125200,49860111735,3975,3995,3995,3975,5509
|
|
20240807,125100,49838189730,3995,4000,4005,3995,10026
|
|
20240807,125000,49798125760,4000,3980,4000,3980,17104
|
|
20240807,124900,49729881625,3985,3995,3995,3985,9718
|
|
20240807,124800,49691105490,3995,3995,4000,3985,2763
|
|
20240807,124700,49680066845,3985,3990,4000,3985,14353
|
|
20240807,124600,49622841575,3990,4005,4010,3990,8260
|
|
20240807,124500,49589804200,4000,4010,4010,4000,8084
|
|
20240807,124400,49557423575,4010,4020,4020,4010,5579
|
|
20240807,124300,49535025535,4020,4020,4025,4015,4687
|
|
20240807,124200,49516184485,4020,4015,4020,4015,7548
|
|
20240807,124100,49485844190,4015,4015,4020,4015,5973
|
|
20240807,124000,49461848655,4015,4020,4025,4015,30326
|
|
20240807,123900,49339937025,4020,4010,4020,4005,15386
|
|
20240807,123800,49278183045,4010,4010,4010,4000,3283
|
|
20240807,123700,49265033610,4010,4010,4010,4005,6205
|
|
20240807,123600,49240178220,4005,4010,4020,4005,31530
|
|
20240807,123500,49113668010,4010,3985,4010,3985,20420
|
|
20240807,123400,49031997355,3985,3980,3985,3975,1724
|
|
20240807,123300,49025133980,3975,3975,3980,3970,4521
|
|
20240807,123200,49007172440,3975,3970,3975,3965,3704
|
|
20240807,123100,48992465440,3965,3970,3980,3965,2839
|
|
20240807,123000,48981192035,3970,3975,3975,3965,2959
|
|
20240807,122900,48969442475,3975,3975,3980,3970,1641
|
|
20240807,122800,48962920835,3980,3980,3985,3970,3272
|
|
20240807,122700,48949916710,3985,3975,3985,3975,5584
|
|
20240807,122600,48927691985,3975,3980,3980,3975,1607
|
|
20240807,122500,48921297565,3975,3980,3980,3970,4022
|
|
20240807,122400,48905308575,3980,3980,3985,3970,2933
|
|
20240807,122300,48893635710,3980,3965,3990,3965,20556
|
|
20240807,122200,48811720275,3965,3965,3965,3955,1640
|
|
20240807,122100,48805224480,3960,3960,3965,3955,5557
|
|
20240807,122000,48783225580,3960,3955,3965,3950,12119
|
|
20240807,121900,48735289045,3955,3970,3970,3955,2172
|
|
20240807,121800,48726688815,3960,3960,3970,3960,1736
|
|
20240807,121700,48719814115,3955,3960,3960,3950,9728
|
|
20240807,121600,48681347770,3965,3965,3970,3955,4941
|
|
20240807,121500,48661785650,3965,3975,3975,3960,8352
|
|
20240807,121400,48628630330,3975,3980,3985,3975,2730
|
|
20240807,121300,48617775185,3985,3975,3985,3970,4213
|
|
20240807,121200,48601018675,3980,3980,3985,3970,1886
|
|
20240807,121100,48593517540,3985,3985,3985,3965,9742
|
|
20240807,121000,48554803255,3985,3975,3990,3975,3754
|
|
20240807,120900,48539863855,3980,3980,3985,3970,9258
|
|
20240807,120800,48503013155,3980,3975,3980,3960,7609
|
|
20240807,120700,48472774910,3975,3970,3975,3960,4878
|
|
20240807,120600,48453406400,3960,3970,3975,3960,13126
|
|
20240807,120500,48401316005,3970,3960,3975,3945,15364
|
|
20240807,120400,48340481655,3960,3950,3970,3950,12749
|
|
20240807,120300,48290072475,3940,3960,3960,3930,13718
|
|
20240807,120200,48235916515,3960,3980,3980,3920,96347
|
|
20240807,120100,47855674800,3975,3980,3980,3975,2330
|
|
20240807,120000,47846404355,3980,3980,3990,3975,4022
|
|
20240807,115900,47830393570,3975,3990,3995,3975,6254
|
|
20240807,115800,47805492900,3990,3990,4000,3990,4768
|
|
20240807,115700,47786441755,3990,3985,3990,3975,8439
|
|
20240807,115600,47752856695,3980,3995,3995,3975,4001
|
|
20240807,115500,47736904135,3995,3985,3995,3975,5976
|
|
20240807,115400,47713116800,3985,3990,3995,3985,4427
|
|
20240807,115300,47695453440,3990,3985,3995,3985,446
|
|
20240807,115200,47693674740,3990,3995,4000,3990,2273
|
|
20240807,115100,47684598460,4000,3995,4005,3990,8903
|
|
20240807,115000,47648985550,3995,3985,3995,3985,2635
|
|
20240807,114900,47638466405,3985,3990,3990,3980,6972
|
|
20240807,114800,47610708290,3985,3985,3990,3985,1649
|
|
20240807,114700,47604137020,3985,3985,3990,3980,1054
|
|
20240807,114600,47599938270,3980,3980,3985,3980,362
|
|
20240807,114500,47598497005,3985,3990,3990,3980,1460
|
|
20240807,114400,47592674660,3985,3990,3990,3980,6268
|
|
20240807,114300,47567719135,3985,3990,3995,3985,1610
|
|
20240807,114200,47561296750,3990,3990,3995,3990,965
|
|
20240807,114100,47557446290,3995,3995,3995,3990,685
|
|
20240807,114000,47554712375,3995,3990,3995,3990,436
|
|
20240807,113900,47552972700,3990,3990,3995,3990,850
|
|
20240807,113800,47549580500,3985,4000,4000,3985,1791
|
|
20240807,113700,47542434125,3995,3980,3995,3980,5073
|
|
20240807,113600,47522224325,3980,3990,3990,3980,1621
|
|
20240807,113500,47515765565,3990,3985,3990,3975,10522
|
|
20240807,113400,47473902670,3980,4000,4000,3980,12975
|
|
20240807,113300,47422119580,4000,4010,4015,3995,11085
|
|
20240807,113200,47377738075,4015,4005,4020,4005,6553
|
|
20240807,113100,47351456255,4010,4010,4015,4000,15544
|
|
20240807,113000,47289177380,4015,3980,4020,3980,14218
|
|
20240807,112900,47232236015,3980,3985,3985,3975,10419
|
|
20240807,112800,47190770955,3980,3990,3995,3980,6616
|
|
20240807,112700,47164404540,3990,4000,4005,3990,6229
|
|
20240807,112600,47139510510,4005,4000,4005,3995,3365
|
|
20240807,112500,47126050500,4000,3990,4000,3985,2162
|
|
20240807,112400,47117417635,3985,3985,3990,3980,7431
|
|
20240807,112300,47087834180,3980,3985,3990,3980,5839
|
|
20240807,112200,47064560855,3990,3980,3990,3975,7806
|
|
20240807,112100,47033465990,3975,3980,3985,3975,4840
|
|
20240807,112000,47014204495,3985,3985,3995,3980,2822
|
|
20240807,111900,47002959320,3990,3995,3995,3975,20185
|
|
20240807,111800,46922544200,3990,4000,4005,3990,11869
|
|
20240807,111700,46875156915,4000,3995,4000,3995,3577
|
|
20240807,111600,46860858360,3995,4000,4000,3990,6817
|
|
20240807,111500,46833635305,3995,4010,4010,3995,7311
|
|
20240807,111400,46804397470,4010,3995,4010,3995,1060
|
|
20240807,111300,46800152175,3995,4000,4000,3995,2258
|
|
20240807,111200,46791121795,4000,4005,4005,3995,4518
|
|
20240807,111100,46773046890,4005,4010,4010,4000,1535
|
|
20240807,111000,46766899390,4010,4000,4010,4000,2698
|
|
20240807,110900,46756098115,4000,4000,4005,3995,10191
|
|
20240807,110800,46715342995,4000,4005,4010,4000,5136
|
|
20240807,110700,46694794390,4005,4000,4010,3995,6716
|
|
20240807,110600,46667941215,4000,4000,4000,3990,8161
|
|
20240807,110500,46635312155,3995,4000,4000,3990,6184
|
|
20240807,110400,46610607630,4000,4000,4010,3990,8171
|
|
20240807,110300,46577939410,4000,3990,4000,3985,1873
|
|
20240807,110200,46570465385,3995,4020,4020,3975,30648
|
|
20240807,110100,46448127055,4020,4015,4025,4010,6269
|
|
20240807,110000,46422917845,4010,3995,4020,3980,23817
|
|
20240807,105900,46327780685,3995,4005,4005,3985,34397
|
|
20240807,105800,46190426425,4005,4015,4020,4005,10568
|
|
20240807,105700,46148066805,4015,4015,4020,4015,4709
|
|
20240807,105600,46129156825,4015,4015,4020,4010,6708
|
|
20240807,105500,46102237570,4020,4020,4030,4015,7764
|
|
20240807,105400,46071033165,4030,4020,4035,4015,36183
|
|
20240807,105300,45925576770,4015,4025,4025,4015,7559
|
|
20240807,105200,45895197020,4025,4005,4025,4005,20523
|
|
20240807,105100,45812820825,4015,4035,4040,4005,40128
|
|
20240807,105000,45651452190,4040,4040,4045,4035,3215
|
|
20240807,104900,45638464615,4035,4045,4055,4035,11845
|
|
20240807,104800,45590595340,4055,4060,4060,4045,9574
|
|
20240807,104700,45551800745,4060,4065,4065,4050,6185
|
|
20240807,104600,45526691945,4065,4055,4075,4055,35489
|
|
20240807,104500,45382342860,4055,4040,4060,4040,10318
|
|
20240807,104400,45340538105,4050,4055,4055,4035,8331
|
|
20240807,104300,45306862755,4055,4055,4055,4050,1701
|
|
20240807,104200,45299971460,4055,4045,4060,4040,9681
|
|
20240807,104100,45260777905,4050,4050,4050,4040,3724
|
|
20240807,104000,45245711340,4045,4065,4065,4040,24197
|
|
20240807,103900,45147688275,4065,4060,4065,4055,7186
|
|
20240807,103800,45118506525,4060,4060,4060,4050,5956
|
|
20240807,103700,45094347865,4060,4045,4065,4040,35395
|
|
20240807,103600,44950762420,4045,4035,4045,4025,12458
|
|
20240807,103500,44900517220,4035,4035,4040,4035,6344
|
|
20240807,103400,44874914105,4035,4035,4040,4030,3069
|
|
20240807,103300,44862535350,4040,4030,4040,4030,3063
|
|
20240807,103200,44850189080,4035,4035,4035,4030,7592
|
|
20240807,103100,44819584845,4030,4050,4050,4030,8290
|
|
20240807,103000,44786105230,4045,4040,4055,4035,28604
|
|
20240807,102900,44670295010,4040,4035,4040,4025,14213
|
|
20240807,102800,44612998410,4035,4040,4045,4035,9728
|
|
20240807,102700,44573716260,4045,4060,4060,4040,25253
|
|
20240807,102600,44471511690,4060,4055,4065,4045,23299
|
|
20240807,102500,44377001785,4055,4055,4070,4050,59021
|
|
20240807,102400,44137317700,4055,4045,4060,4045,63436
|
|
20240807,102300,43880237995,4045,4030,4050,4030,55821
|
|
20240807,102200,43654742035,4030,4030,4035,4025,29971
|
|
20240807,102100,43533922065,4030,4005,4030,4005,33413
|
|
20240807,102000,43399659265,4005,4015,4015,4005,5689
|
|
20240807,101900,43376861220,4010,4005,4025,4005,41926
|
|
20240807,101800,43208494545,4005,3995,4015,3995,39621
|
|
20240807,101700,43049744375,3995,3980,4000,3970,33700
|
|
20240807,101600,42915544390,3980,3975,3980,3975,6146
|
|
20240807,101500,42891090470,3975,3980,3985,3975,4241
|
|
20240807,101400,42874221265,3980,3980,3985,3975,13188
|
|
20240807,101300,42821729805,3980,3980,3985,3975,8768
|
|
20240807,101200,42786824490,3980,3990,3990,3970,16126
|
|
20240807,101100,42722660465,3990,3970,3990,3965,28363
|
|
20240807,101000,42609921365,3970,3985,3985,3970,16678
|
|
20240807,100900,42543626765,3980,3975,3990,3965,44187
|
|
20240807,100800,42367942290,3975,3995,3995,3970,80652
|
|
20240807,100700,42047013425,3990,4015,4020,3985,51745
|
|
20240807,100600,41839962595,4015,4025,4045,3985,164213
|
|
20240807,100500,41182404580,4040,4040,4060,4025,35937
|
|
20240807,100400,41037236105,4045,4045,4050,4035,9229
|
|
20240807,100300,40999933005,4050,4035,4050,4020,25578
|
|
20240807,100200,40896809335,4040,4060,4060,4035,25758
|
|
20240807,100100,40792599330,4060,4040,4065,4040,14317
|
|
20240807,100000,40734585225,4040,4050,4050,4035,6752
|
|
20240807,095900,40707298495,4045,4055,4060,4030,47059
|
|
20240807,095800,40516963640,4055,4060,4060,4045,15388
|
|
20240807,095700,40454612050,4060,4045,4065,4040,33420
|
|
20240807,095600,40319109455,4045,4015,4045,4015,14271
|
|
20240807,095500,40261569180,4015,4055,4060,4015,49983
|
|
20240807,095400,40060067225,4055,4050,4055,4035,27225
|
|
20240807,095300,39949968135,4045,4045,4045,4025,31643
|
|
20240807,095200,39822409405,4045,4035,4060,4035,35076
|
|
20240807,095100,39680472245,4035,4040,4040,4025,33689
|
|
20240807,095000,39544629370,4035,4045,4050,4035,25828
|
|
20240807,094900,39440230970,4050,4050,4055,4020,50392
|
|
20240807,094800,39236822625,4025,4060,4060,4020,77876
|
|
20240807,094700,38922379940,4055,4040,4065,4030,59023
|
|
20240807,094600,38683200245,4040,4105,4110,4020,225913
|
|
20240807,094500,37766380675,4110,4120,4120,4100,33888
|
|
20240807,094400,37627044495,4120,4125,4130,4100,77159
|
|
20240807,094300,37309070835,4130,4095,4130,4090,86012
|
|
20240807,094200,36955745570,4095,4090,4120,4085,88345
|
|
20240807,094100,36593294385,4085,4090,4095,4075,34451
|
|
20240807,094000,36452607660,4090,4080,4100,4070,84515
|
|
20240807,093900,36107146960,4080,4075,4085,4055,88192
|
|
20240807,093800,35748618515,4075,4070,4090,4065,66775
|
|
20240807,093700,35476352530,4070,4085,4090,4065,107371
|
|
20240807,093600,35038912465,4090,4085,4120,4080,101101
|
|
20240807,093500,34625023145,4090,4105,4110,4080,156460
|
|
20240807,093400,33984966120,4100,4140,4145,4095,154148
|
|
20240807,093300,33350764585,4140,4120,4145,4110,108794
|
|
20240807,093200,32902019705,4125,4130,4155,4120,84493
|
|
20240807,093100,32552452955,4130,4140,4160,4115,130442
|
|
20240807,093000,32012158735,4140,4115,4150,4115,139371
|
|
20240807,092900,31435713780,4115,4150,4170,4115,204431
|
|
20240807,092800,30591223750,4165,4170,4180,4135,149990
|
|
20240807,092700,29968285265,4185,4160,4185,4140,223888
|
|
20240807,092600,29037483925,4170,4165,4200,4150,244118
|
|
20240807,092500,28018207375,4170,4265,4270,4155,475538
|
|
20240807,092400,26013237470,4265,4190,4295,4185,662849
|
|
20240807,092300,23189465995,4190,4140,4245,4130,442903
|
|
20240807,092200,21332310945,4130,4135,4185,4130,282694
|
|
20240807,092100,20157444105,4150,4195,4250,4135,549476
|
|
20240807,092000,17856719150,4200,4155,4205,4110,603614
|
|
20240807,091900,15348010735,4145,4075,4160,4035,423312
|
|
20240807,091800,13615315980,4075,4075,4125,4030,553435
|
|
20240807,091700,11356404665,4075,4005,4085,3970,620787
|
|
20240807,091600,8855915825,4010,3940,4020,3910,657124
|
|
20240807,091500,6256602915,3895,3895,3895,3895,0
|
|
20240807,091400,6256602915,3895,3895,3895,3895,0
|
|
20240807,091300,6256602915,3895,3815,3895,3810,283981
|
|
20240807,091200,5159091880,3810,3810,3845,3785,176059
|
|
20240807,091100,4487105705,3815,3740,3820,3705,264045
|
|
20240807,091000,3490101590,3730,3635,3765,3635,230789
|
|
20240807,090900,2632927985,3630,3625,3630,3620,15585
|
|
20240807,090800,2576421510,3630,3650,3660,3625,26909
|
|
20240807,090700,2478443755,3655,3595,3655,3590,57834
|
|
20240807,090600,2268917035,3590,3610,3620,3590,23434
|
|
20240807,090500,2184554175,3615,3625,3630,3610,43337
|
|
20240807,090400,2027679310,3625,3625,3640,3610,40389
|
|
20240807,090300,1881127825,3625,3595,3630,3580,66625
|
|
20240807,090200,1641575555,3590,3605,3630,3580,50071
|
|
20240807,090100,1461014660,3605,3650,3660,3600,110398
|
|
20240807,090000,1059619560,3645,3545,3690,3530,276794
|