742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,211900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,211800,30009509470,3925,3925,3925,3925,0
|
|
20240809,211700,30009509470,3925,3925,3925,3925,0
|
|
20240809,211600,30009509470,3925,3925,3925,3925,0
|
|
20240809,211500,30009509470,3925,3925,3925,3925,0
|
|
20240809,211400,30009509470,3925,3925,3925,3925,0
|
|
20240809,211300,30009509470,3925,3925,3925,3925,0
|
|
20240809,211200,30009509470,3925,3925,3925,3925,0
|
|
20240809,211100,30009509470,3925,3925,3925,3925,0
|
|
20240809,211000,30009509470,3925,3925,3925,3925,0
|
|
20240809,210900,30009509470,3925,3925,3925,3925,0
|
|
20240809,210800,30009509470,3925,3925,3925,3925,0
|
|
20240809,210700,30009509470,3925,3925,3925,3925,0
|
|
20240809,210600,30009509470,3925,3925,3925,3925,0
|
|
20240809,210500,30009509470,3925,3925,3925,3925,0
|
|
20240809,210400,30009509470,3925,3925,3925,3925,0
|
|
20240809,210300,30009509470,3925,3925,3925,3925,0
|
|
20240809,210200,30009509470,3925,3925,3925,3925,0
|
|
20240809,210100,30009509470,3925,3925,3925,3925,0
|
|
20240809,210000,30009509470,3925,3925,3925,3925,0
|
|
20240809,205900,30009509470,3925,3925,3925,3925,0
|
|
20240809,205800,30009509470,3925,3925,3925,3925,0
|
|
20240809,205700,30009509470,3925,3925,3925,3925,0
|
|
20240809,205600,30009509470,3925,3925,3925,3925,0
|
|
20240809,205500,30009509470,3925,3925,3925,3925,0
|
|
20240809,205400,30009509470,3925,3925,3925,3925,0
|
|
20240809,205300,30009509470,3925,3925,3925,3925,0
|
|
20240809,205200,30009509470,3925,3925,3925,3925,0
|
|
20240809,205100,30009509470,3925,3925,3925,3925,0
|
|
20240809,205000,30009509470,3925,3925,3925,3925,0
|
|
20240809,204900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,204800,30009509470,3925,3925,3925,3925,0
|
|
20240809,204700,30009509470,3925,3925,3925,3925,0
|
|
20240809,204600,30009509470,3925,3925,3925,3925,0
|
|
20240809,204500,30009509470,3925,3925,3925,3925,0
|
|
20240809,204400,30009509470,3925,3925,3925,3925,0
|
|
20240809,204300,30009509470,3925,3925,3925,3925,0
|
|
20240809,204200,30009509470,3925,3925,3925,3925,0
|
|
20240809,204100,30009509470,3925,3925,3925,3925,0
|
|
20240809,204000,30009509470,3925,3925,3925,3925,0
|
|
20240809,203900,30009509470,3925,3925,3925,3925,0
|
|
20240809,203800,30009509470,3925,3925,3925,3925,0
|
|
20240809,203700,30009509470,3925,3925,3925,3925,0
|
|
20240809,203600,30009509470,3925,3925,3925,3925,0
|
|
20240809,203500,30009509470,3925,3925,3925,3925,0
|
|
20240809,203400,30009509470,3925,3925,3925,3925,0
|
|
20240809,203300,30009509470,3925,3925,3925,3925,0
|
|
20240809,203200,30009509470,3925,3925,3925,3925,0
|
|
20240809,203100,30009509470,3925,3925,3925,3925,0
|
|
20240809,203000,30009509470,3925,3925,3925,3925,0
|
|
20240809,202900,30009509470,3925,3925,3925,3925,0
|
|
20240809,202800,30009509470,3925,3925,3925,3925,0
|
|
20240809,202700,30009509470,3925,3925,3925,3925,0
|
|
20240809,202600,30009509470,3925,3925,3925,3925,0
|
|
20240809,202500,30009509470,3925,3925,3925,3925,0
|
|
20240809,202400,30009509470,3925,3925,3925,3925,0
|
|
20240809,202300,30009509470,3925,3925,3925,3925,0
|
|
20240809,202200,30009509470,3925,3925,3925,3925,0
|
|
20240809,202100,30009509470,3925,3925,3925,3925,0
|
|
20240809,202000,30009509470,3925,3925,3925,3925,0
|
|
20240809,201900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,201800,30009509470,3925,3925,3925,3925,0
|
|
20240809,201700,30009509470,3925,3925,3925,3925,0
|
|
20240809,201600,30009509470,3925,3925,3925,3925,0
|
|
20240809,201500,30009509470,3925,3925,3925,3925,0
|
|
20240809,201400,30009509470,3925,3925,3925,3925,0
|
|
20240809,201300,30009509470,3925,3925,3925,3925,0
|
|
20240809,201200,30009509470,3925,3925,3925,3925,0
|
|
20240809,201100,30009509470,3925,3925,3925,3925,0
|
|
20240809,201000,30009509470,3925,3925,3925,3925,0
|
|
20240809,200900,30009509470,3925,3925,3925,3925,0
|
|
20240809,200800,30009509470,3925,3925,3925,3925,0
|
|
20240809,200700,30009509470,3925,3925,3925,3925,0
|
|
20240809,200600,30009509470,3925,3925,3925,3925,0
|
|
20240809,200500,30009509470,3925,3925,3925,3925,0
|
|
20240809,200400,30009509470,3925,3925,3925,3925,0
|
|
20240809,200300,30009509470,3925,3925,3925,3925,0
|
|
20240809,200200,30009509470,3925,3925,3925,3925,0
|
|
20240809,200100,30009509470,3925,3925,3925,3925,0
|
|
20240809,200000,30009509470,3925,3925,3925,3925,0
|
|
20240809,195900,30009509470,3925,3925,3925,3925,0
|
|
20240809,195800,30009509470,3925,3925,3925,3925,0
|
|
20240809,195700,30009509470,3925,3925,3925,3925,0
|
|
20240809,195600,30009509470,3925,3925,3925,3925,0
|
|
20240809,195500,30009509470,3925,3925,3925,3925,0
|
|
20240809,195400,30009509470,3925,3925,3925,3925,0
|
|
20240809,195300,30009509470,3925,3925,3925,3925,0
|
|
20240809,195200,30009509470,3925,3925,3925,3925,0
|
|
20240809,195100,30009509470,3925,3925,3925,3925,0
|
|
20240809,195000,30009509470,3925,3925,3925,3925,0
|
|
20240809,194900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,194800,30009509470,3925,3925,3925,3925,0
|
|
20240809,194700,30009509470,3925,3925,3925,3925,0
|
|
20240809,194600,30009509470,3925,3925,3925,3925,0
|
|
20240809,194500,30009509470,3925,3925,3925,3925,0
|
|
20240809,194400,30009509470,3925,3925,3925,3925,0
|
|
20240809,194300,30009509470,3925,3925,3925,3925,0
|
|
20240809,194200,30009509470,3925,3925,3925,3925,0
|
|
20240809,194100,30009509470,3925,3925,3925,3925,0
|
|
20240809,194000,30009509470,3925,3925,3925,3925,0
|
|
20240809,193900,30009509470,3925,3925,3925,3925,0
|
|
20240809,193800,30009509470,3925,3925,3925,3925,0
|
|
20240809,193700,30009509470,3925,3925,3925,3925,0
|
|
20240809,193600,30009509470,3925,3925,3925,3925,0
|
|
20240809,193500,30009509470,3925,3925,3925,3925,0
|
|
20240809,193400,30009509470,3925,3925,3925,3925,0
|
|
20240809,193300,30009509470,3925,3925,3925,3925,0
|
|
20240809,193200,30009509470,3925,3925,3925,3925,0
|
|
20240809,193100,30009509470,3925,3925,3925,3925,0
|
|
20240809,193000,30009509470,3925,3925,3925,3925,0
|
|
20240809,192900,30009509470,3925,3925,3925,3925,0
|
|
20240809,192800,30009509470,3925,3925,3925,3925,0
|
|
20240809,192700,30009509470,3925,3925,3925,3925,0
|
|
20240809,192600,30009509470,3925,3925,3925,3925,0
|
|
20240809,192500,30009509470,3925,3925,3925,3925,0
|
|
20240809,192400,30009509470,3925,3925,3925,3925,0
|
|
20240809,192300,30009509470,3925,3925,3925,3925,0
|
|
20240809,192200,30009509470,3925,3925,3925,3925,0
|
|
20240809,192100,30009509470,3925,3925,3925,3925,0
|
|
20240809,192000,30009509470,3925,3925,3925,3925,0
|
|
20240809,191900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,191800,30009509470,3925,3925,3925,3925,0
|
|
20240809,191700,30009509470,3925,3925,3925,3925,0
|
|
20240809,191600,30009509470,3925,3925,3925,3925,0
|
|
20240809,191500,30009509470,3925,3925,3925,3925,0
|
|
20240809,191400,30009509470,3925,3925,3925,3925,0
|
|
20240809,191300,30009509470,3925,3925,3925,3925,0
|
|
20240809,191200,30009509470,3925,3925,3925,3925,0
|
|
20240809,191100,30009509470,3925,3925,3925,3925,0
|
|
20240809,191000,30009509470,3925,3925,3925,3925,0
|
|
20240809,190900,30009509470,3925,3925,3925,3925,0
|
|
20240809,190800,30009509470,3925,3925,3925,3925,0
|
|
20240809,190700,30009509470,3925,3925,3925,3925,0
|
|
20240809,190600,30009509470,3925,3925,3925,3925,0
|
|
20240809,190500,30009509470,3925,3925,3925,3925,0
|
|
20240809,190400,30009509470,3925,3925,3925,3925,0
|
|
20240809,190300,30009509470,3925,3925,3925,3925,0
|
|
20240809,190200,30009509470,3925,3925,3925,3925,0
|
|
20240809,190100,30009509470,3925,3925,3925,3925,0
|
|
20240809,190000,30009509470,3925,3925,3925,3925,0
|
|
20240809,185900,30009509470,3925,3925,3925,3925,0
|
|
20240809,185800,30009509470,3925,3925,3925,3925,0
|
|
20240809,185700,30009509470,3925,3925,3925,3925,0
|
|
20240809,185600,30009509470,3925,3925,3925,3925,0
|
|
20240809,185500,30009509470,3925,3925,3925,3925,0
|
|
20240809,185400,30009509470,3925,3925,3925,3925,0
|
|
20240809,185300,30009509470,3925,3925,3925,3925,0
|
|
20240809,185200,30009509470,3925,3925,3925,3925,0
|
|
20240809,185100,30009509470,3925,3925,3925,3925,0
|
|
20240809,185000,30009509470,3925,3925,3925,3925,0
|
|
20240809,184900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,184800,30009509470,3925,3925,3925,3925,0
|
|
20240809,184700,30009509470,3925,3925,3925,3925,0
|
|
20240809,184600,30009509470,3925,3925,3925,3925,0
|
|
20240809,184500,30009509470,3925,3925,3925,3925,0
|
|
20240809,184400,30009509470,3925,3925,3925,3925,0
|
|
20240809,184300,30009509470,3925,3925,3925,3925,0
|
|
20240809,184200,30009509470,3925,3925,3925,3925,0
|
|
20240809,184100,30009509470,3925,3925,3925,3925,0
|
|
20240809,184000,30009509470,3925,3925,3925,3925,0
|
|
20240809,183900,30009509470,3925,3925,3925,3925,0
|
|
20240809,183800,30009509470,3925,3925,3925,3925,0
|
|
20240809,183700,30009509470,3925,3925,3925,3925,0
|
|
20240809,183600,30009509470,3925,3925,3925,3925,0
|
|
20240809,183500,30009509470,3925,3925,3925,3925,0
|
|
20240809,183400,30009509470,3925,3925,3925,3925,0
|
|
20240809,183300,30009509470,3925,3925,3925,3925,0
|
|
20240809,183200,30009509470,3925,3925,3925,3925,0
|
|
20240809,183100,30009509470,3925,3925,3925,3925,0
|
|
20240809,183000,30009509470,3925,3925,3925,3925,0
|
|
20240809,182900,30009509470,3925,3925,3925,3925,0
|
|
20240809,182800,30009509470,3925,3925,3925,3925,0
|
|
20240809,182700,30009509470,3925,3925,3925,3925,0
|
|
20240809,182600,30009509470,3925,3925,3925,3925,0
|
|
20240809,182500,30009509470,3925,3925,3925,3925,0
|
|
20240809,182400,30009509470,3925,3925,3925,3925,0
|
|
20240809,182300,30009509470,3925,3925,3925,3925,0
|
|
20240809,182200,30009509470,3925,3925,3925,3925,0
|
|
20240809,182100,30009509470,3925,3925,3925,3925,0
|
|
20240809,182000,30009509470,3925,3925,3925,3925,0
|
|
20240809,181900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,181800,30009509470,3925,3925,3925,3925,0
|
|
20240809,181700,30009509470,3925,3925,3925,3925,0
|
|
20240809,181600,30009509470,3925,3925,3925,3925,0
|
|
20240809,181500,30009509470,3925,3925,3925,3925,0
|
|
20240809,181400,30009509470,3925,3925,3925,3925,0
|
|
20240809,181300,30009509470,3925,3925,3925,3925,0
|
|
20240809,181200,30009509470,3925,3925,3925,3925,0
|
|
20240809,181100,30009509470,3925,3925,3925,3925,0
|
|
20240809,181000,30009509470,3925,3925,3925,3925,0
|
|
20240809,180900,30009509470,3925,3925,3925,3925,0
|
|
20240809,180800,30009509470,3925,3925,3925,3925,0
|
|
20240809,180700,30009509470,3925,3925,3925,3925,0
|
|
20240809,180600,30009509470,3925,3925,3925,3925,0
|
|
20240809,180500,30009509470,3925,3925,3925,3925,0
|
|
20240809,180400,30009509470,3925,3925,3925,3925,0
|
|
20240809,180300,30009509470,3925,3925,3925,3925,0
|
|
20240809,180200,30009509470,3925,3925,3925,3925,0
|
|
20240809,180100,30009509470,3925,3925,3925,3925,0
|
|
20240809,180000,30009509470,3925,3925,3925,3925,0
|
|
20240809,175900,30009509470,3925,3925,3925,3925,0
|
|
20240809,175800,30009509470,3925,3925,3925,3925,0
|
|
20240809,175700,30009509470,3925,3925,3925,3925,0
|
|
20240809,175600,30009509470,3925,3925,3925,3925,0
|
|
20240809,175500,30009509470,3925,3925,3925,3925,0
|
|
20240809,175400,30009509470,3925,3925,3925,3925,0
|
|
20240809,175300,30009509470,3925,3925,3925,3925,0
|
|
20240809,175200,30009509470,3925,3925,3925,3925,0
|
|
20240809,175100,30009509470,3925,3925,3925,3925,0
|
|
20240809,175000,30009509470,3925,3925,3925,3925,0
|
|
20240809,174900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,174800,30009509470,3925,3925,3925,3925,0
|
|
20240809,174700,30009509470,3925,3925,3925,3925,0
|
|
20240809,174600,30009509470,3925,3925,3925,3925,0
|
|
20240809,174500,30009509470,3925,3925,3925,3925,0
|
|
20240809,174400,30009509470,3925,3925,3925,3925,0
|
|
20240809,174300,30009509470,3925,3925,3925,3925,0
|
|
20240809,174200,30009509470,3925,3925,3925,3925,0
|
|
20240809,174100,30009509470,3925,3925,3925,3925,0
|
|
20240809,174000,30009509470,3925,3925,3925,3925,0
|
|
20240809,173900,30009509470,3925,3925,3925,3925,0
|
|
20240809,173800,30009509470,3925,3925,3925,3925,0
|
|
20240809,173700,30009509470,3925,3925,3925,3925,0
|
|
20240809,173600,30009509470,3925,3925,3925,3925,0
|
|
20240809,173500,30009509470,3925,3925,3925,3925,0
|
|
20240809,173400,30009509470,3925,3925,3925,3925,0
|
|
20240809,173300,30009509470,3925,3925,3925,3925,0
|
|
20240809,173200,30009509470,3925,3925,3925,3925,0
|
|
20240809,173100,30009509470,3925,3925,3925,3925,0
|
|
20240809,173000,30009509470,3925,3925,3925,3925,0
|
|
20240809,172900,30009509470,3925,3925,3925,3925,0
|
|
20240809,172800,30009509470,3925,3925,3925,3925,0
|
|
20240809,172700,30009509470,3925,3925,3925,3925,0
|
|
20240809,172600,30009509470,3925,3925,3925,3925,0
|
|
20240809,172500,30009509470,3925,3925,3925,3925,0
|
|
20240809,172400,30009509470,3925,3925,3925,3925,0
|
|
20240809,172300,30009509470,3925,3925,3925,3925,0
|
|
20240809,172200,30009509470,3925,3925,3925,3925,0
|
|
20240809,172100,30009509470,3925,3925,3925,3925,0
|
|
20240809,172000,30009509470,3925,3925,3925,3925,0
|
|
20240809,171900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,171800,30009509470,3925,3925,3925,3925,0
|
|
20240809,171700,30009509470,3925,3925,3925,3925,0
|
|
20240809,171600,30009509470,3925,3925,3925,3925,0
|
|
20240809,171500,30009509470,3925,3925,3925,3925,0
|
|
20240809,171400,30009509470,3925,3925,3925,3925,0
|
|
20240809,171300,30009509470,3925,3925,3925,3925,0
|
|
20240809,171200,30009509470,3925,3925,3925,3925,0
|
|
20240809,171100,30009509470,3925,3925,3925,3925,0
|
|
20240809,171000,30009509470,3925,3925,3925,3925,0
|
|
20240809,170900,30009509470,3925,3925,3925,3925,0
|
|
20240809,170800,30009509470,3925,3925,3925,3925,0
|
|
20240809,170700,30009509470,3925,3925,3925,3925,0
|
|
20240809,170600,30009509470,3925,3925,3925,3925,0
|
|
20240809,170500,30009509470,3925,3925,3925,3925,0
|
|
20240809,170400,30009509470,3925,3925,3925,3925,0
|
|
20240809,170300,30009509470,3925,3925,3925,3925,0
|
|
20240809,170200,30009509470,3925,3925,3925,3925,0
|
|
20240809,170100,30009509470,3925,3925,3925,3925,0
|
|
20240809,170000,30009509470,3925,3925,3925,3925,0
|
|
20240809,165900,30009509470,3925,3925,3925,3925,0
|
|
20240809,165800,30009509470,3925,3925,3925,3925,0
|
|
20240809,165700,30009509470,3925,3925,3925,3925,0
|
|
20240809,165600,30009509470,3925,3925,3925,3925,0
|
|
20240809,165500,30009509470,3925,3925,3925,3925,0
|
|
20240809,165400,30009509470,3925,3925,3925,3925,0
|
|
20240809,165300,30009509470,3925,3925,3925,3925,0
|
|
20240809,165200,30009509470,3925,3925,3925,3925,0
|
|
20240809,165100,30009509470,3925,3925,3925,3925,0
|
|
20240809,165000,30009509470,3925,3925,3925,3925,0
|
|
20240809,164900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,164800,30009509470,3925,3925,3925,3925,0
|
|
20240809,164700,30009509470,3925,3925,3925,3925,0
|
|
20240809,164600,30009509470,3925,3925,3925,3925,0
|
|
20240809,164500,30009509470,3925,3925,3925,3925,0
|
|
20240809,164400,30009509470,3925,3925,3925,3925,0
|
|
20240809,164300,30009509470,3925,3925,3925,3925,0
|
|
20240809,164200,30009509470,3925,3925,3925,3925,0
|
|
20240809,164100,30009509470,3925,3925,3925,3925,0
|
|
20240809,164000,30009509470,3925,3925,3925,3925,0
|
|
20240809,163900,30009509470,3925,3925,3925,3925,0
|
|
20240809,163800,30009509470,3925,3925,3925,3925,0
|
|
20240809,163700,30009509470,3925,3925,3925,3925,0
|
|
20240809,163600,30009509470,3925,3925,3925,3925,0
|
|
20240809,163500,30009509470,3925,3925,3925,3925,0
|
|
20240809,163400,30009509470,3925,3925,3925,3925,0
|
|
20240809,163300,30009509470,3925,3925,3925,3925,0
|
|
20240809,163200,30009509470,3925,3925,3925,3925,0
|
|
20240809,163100,30009509470,3925,3925,3925,3925,0
|
|
20240809,163000,30009509470,3925,3925,3925,3925,0
|
|
20240809,162900,30009509470,3925,3925,3925,3925,0
|
|
20240809,162800,30009509470,3925,3925,3925,3925,0
|
|
20240809,162700,30009509470,3925,3925,3925,3925,0
|
|
20240809,162600,30009509470,3925,3925,3925,3925,0
|
|
20240809,162500,30009509470,3925,3925,3925,3925,0
|
|
20240809,162400,30009509470,3925,3925,3925,3925,0
|
|
20240809,162300,30009509470,3925,3925,3925,3925,0
|
|
20240809,162200,30009509470,3925,3925,3925,3925,0
|
|
20240809,162100,30009509470,3925,3925,3925,3925,0
|
|
20240809,162000,30009509470,3925,3925,3925,3925,0
|
|
20240809,161900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,161800,30009509470,3925,3925,3925,3925,0
|
|
20240809,161700,30009509470,3925,3925,3925,3925,0
|
|
20240809,161600,30009509470,3925,3925,3925,3925,0
|
|
20240809,161500,30009509470,3925,3925,3925,3925,0
|
|
20240809,161400,30009509470,3925,3925,3925,3925,0
|
|
20240809,161300,30009509470,3925,3925,3925,3925,0
|
|
20240809,161200,30009509470,3925,3925,3925,3925,0
|
|
20240809,161100,30009509470,3925,3925,3925,3925,0
|
|
20240809,161000,30009509470,3925,3925,3925,3925,0
|
|
20240809,160900,30009509470,3925,3925,3925,3925,0
|
|
20240809,160800,30009509470,3925,3925,3925,3925,0
|
|
20240809,160700,30009509470,3925,3925,3925,3925,0
|
|
20240809,160600,30009509470,3925,3925,3925,3925,0
|
|
20240809,160500,30009509470,3925,3925,3925,3925,0
|
|
20240809,160400,30009509470,3925,3925,3925,3925,0
|
|
20240809,160300,30009509470,3925,3925,3925,3925,0
|
|
20240809,160200,30009509470,3925,3925,3925,3925,0
|
|
20240809,160100,30009509470,3925,3925,3925,3925,0
|
|
20240809,160000,30009509470,3925,3925,3925,3925,0
|
|
20240809,155900,30009509470,3925,3925,3925,3925,0
|
|
20240809,155800,30009509470,3925,3925,3925,3925,0
|
|
20240809,155700,30009509470,3925,3925,3925,3925,0
|
|
20240809,155600,30009509470,3925,3925,3925,3925,0
|
|
20240809,155500,30009509470,3925,3925,3925,3925,0
|
|
20240809,155400,30009509470,3925,3925,3925,3925,0
|
|
20240809,155300,30009509470,3925,3925,3925,3925,0
|
|
20240809,155200,30009509470,3925,3925,3925,3925,0
|
|
20240809,155100,30009509470,3925,3925,3925,3925,0
|
|
20240809,155000,30009509470,3925,3925,3925,3925,0
|
|
20240809,154900,30009509470,3925,3925,3925,3925,59886
|
|
20240809,154800,30009509470,3925,3925,3925,3925,0
|
|
20240809,154700,30009509470,3925,3925,3925,3925,0
|
|
20240809,154600,30009509470,3925,3925,3925,3925,0
|
|
20240809,154500,30009509470,3925,3925,3925,3925,0
|
|
20240809,154400,30009509470,3925,3925,3925,3925,0
|
|
20240809,154300,30009509470,3925,3925,3925,3925,0
|
|
20240809,154200,30009509470,3925,3925,3925,3925,0
|
|
20240809,154100,30009509470,3925,3925,3925,3925,0
|
|
20240809,154000,30009509470,3925,3925,3925,3925,0
|
|
20240809,153900,30009509470,3925,3925,3925,3925,0
|
|
20240809,153800,30009509470,3925,3925,3925,3925,0
|
|
20240809,153700,30009509470,3925,3925,3925,3925,0
|
|
20240809,153600,30009509470,3925,3925,3925,3925,0
|
|
20240809,153500,30009509470,3925,3925,3925,3925,0
|
|
20240809,153400,30009509470,3925,3925,3925,3925,0
|
|
20240809,153300,30009509470,3925,3925,3925,3925,0
|
|
20240809,153200,30009509470,3925,3925,3925,3925,0
|
|
20240809,153100,30009509470,3925,3925,3925,3925,0
|
|
20240809,153000,30009509470,3925,3925,3925,3925,59886
|
|
20240809,152900,29774456920,3925,3925,3925,3925,0
|
|
20240809,152800,29774456920,3925,3925,3925,3925,0
|
|
20240809,152700,29774456920,3925,3925,3925,3925,0
|
|
20240809,152600,29774456920,3925,3925,3925,3925,0
|
|
20240809,152500,29774456920,3925,3925,3925,3925,0
|
|
20240809,152400,29774456920,3925,3925,3925,3925,0
|
|
20240809,152300,29774456920,3925,3925,3925,3925,0
|
|
20240809,152200,29774456920,3925,3925,3925,3925,0
|
|
20240809,152100,29774456920,3925,3925,3925,3925,0
|
|
20240809,152000,29774456920,3925,3925,3925,3925,0
|
|
20240809,151900,29774456920,3925,3910,3925,3905,10827
|
|
20240809,151800,29732066500,3910,3915,3920,3910,14584
|
|
20240809,151700,29675014090,3915,3915,3920,3915,5666
|
|
20240809,151600,29652830495,3920,3910,3920,3905,4783
|
|
20240809,151500,29634123995,3910,3905,3910,3905,1378
|
|
20240809,151400,29628740940,3910,3910,3910,3905,4969
|
|
20240809,151300,29609313775,3910,3905,3910,3905,1266
|
|
20240809,151200,29604365140,3905,3905,3910,3905,6798
|
|
20240809,151100,29577814530,3905,3905,3905,3900,1788
|
|
20240809,151000,29570834910,3900,3905,3905,3900,2661
|
|
20240809,150900,29560445790,3905,3905,3910,3900,4643
|
|
20240809,150800,29542315380,3905,3905,3905,3900,4523
|
|
20240809,150700,29524653120,3905,3910,3910,3900,4112
|
|
20240809,150600,29508593095,3905,3900,3910,3900,4293
|
|
20240809,150500,29491836695,3900,3910,3910,3900,13235
|
|
20240809,150400,29440169250,3910,3915,3915,3910,12596
|
|
20240809,150300,29390918480,3920,3920,3920,3910,11331
|
|
20240809,150200,29346558580,3920,3920,3925,3915,1877
|
|
20240809,150100,29339204195,3925,3925,3925,3920,1609
|
|
20240809,150000,29332896290,3925,3920,3925,3920,1281
|
|
20240809,145900,29327874170,3920,3925,3925,3920,4448
|
|
20240809,145800,29310435485,3925,3925,3925,3920,2149
|
|
20240809,145700,29302002660,3925,3930,3935,3920,2408
|
|
20240809,145600,29292559645,3935,3920,3935,3920,5565
|
|
20240809,145500,29270696045,3920,3920,3925,3920,3009
|
|
20240809,145400,29258900615,3920,3920,3920,3915,3202
|
|
20240809,145300,29246352240,3920,3930,3930,3920,21806
|
|
20240809,145200,29160759360,3930,3935,3935,3930,2522
|
|
20240809,145100,29150844050,3930,3930,3930,3925,3307
|
|
20240809,145000,29137853295,3930,3920,3930,3920,1777
|
|
20240809,144900,29130878970,3920,3935,3935,3920,17458
|
|
20240809,144800,29062369750,3935,3940,3940,3930,4652
|
|
20240809,144700,29044064680,3940,3960,3960,3940,7814
|
|
20240809,144600,29013210760,3960,3955,3960,3950,1772
|
|
20240809,144500,29006201855,3955,3950,3955,3940,2529
|
|
20240809,144400,28996228350,3950,3940,3950,3940,3603
|
|
20240809,144300,28982027910,3940,3950,3950,3940,1234
|
|
20240809,144200,28977159770,3950,3945,3950,3945,1997
|
|
20240809,144100,28969274090,3950,3955,3955,3945,3460
|
|
20240809,144000,28955613365,3955,3955,3955,3955,1054
|
|
20240809,143900,28951444795,3950,3960,3960,3950,1810
|
|
20240809,143800,28944282205,3965,3950,3965,3940,8339
|
|
20240809,143700,28911305305,3945,3950,3950,3940,2284
|
|
20240809,143600,28902289980,3950,3960,3960,3950,6702
|
|
20240809,143500,28875794460,3965,3960,3970,3960,1469
|
|
20240809,143400,28869975010,3960,3965,3965,3955,20762
|
|
20240809,143300,28787761405,3970,3955,3970,3955,7502
|
|
20240809,143200,28758044130,3960,3955,3960,3955,3884
|
|
20240809,143100,28742682180,3955,3960,3960,3955,580
|
|
20240809,143000,28740385640,3960,3960,3960,3955,4196
|
|
20240809,142900,28723785160,3960,3960,3965,3960,6150
|
|
20240809,142800,28699405820,3960,3970,3970,3960,1778
|
|
20240809,142700,28692359340,3960,3975,3975,3960,7178
|
|
20240809,142600,28663875670,3980,3985,3990,3975,6034
|
|
20240809,142500,28639863310,3980,3980,3990,3975,11559
|
|
20240809,142400,28593832480,3975,3980,3980,3960,10889
|
|
20240809,142300,28550541990,3975,3955,3980,3955,10512
|
|
20240809,142200,28508841485,3950,3955,3955,3950,274
|
|
20240809,142100,28507758690,3955,3960,3965,3955,5128
|
|
20240809,142000,28487458255,3960,3960,3960,3950,2511
|
|
20240809,141900,28477524285,3960,3970,3970,3960,3899
|
|
20240809,141800,28462065740,3965,3965,3970,3965,1520
|
|
20240809,141700,28456036210,3970,3965,3970,3960,3200
|
|
20240809,141600,28443344875,3965,3960,3965,3960,2555
|
|
20240809,141500,28433214655,3960,3960,3965,3950,4385
|
|
20240809,141400,28415857890,3960,3950,3970,3950,17589
|
|
20240809,141300,28346260290,3945,3940,3945,3940,3094
|
|
20240809,141200,28334054900,3940,3940,3945,3940,6083
|
|
20240809,141100,28310064675,3940,3940,3940,3935,4470
|
|
20240809,141000,28292453735,3940,3935,3945,3935,7157
|
|
20240809,140900,28264254945,3935,3930,3935,3925,8851
|
|
20240809,140800,28229430135,3930,3920,3930,3920,2984
|
|
20240809,140700,28217712410,3920,3920,3920,3920,1423
|
|
20240809,140600,28212134250,3920,3920,3920,3915,4416
|
|
20240809,140500,28194826610,3915,3920,3920,3915,1162
|
|
20240809,140400,28190276115,3920,3920,3920,3910,1575
|
|
20240809,140300,28184110125,3920,3925,3925,3920,2070
|
|
20240809,140200,28175991610,3925,3935,3935,3925,579
|
|
20240809,140100,28173715725,3930,3930,3935,3930,4159
|
|
20240809,140000,28157368120,3925,3915,3930,3915,12115
|
|
20240809,135900,28109837325,3915,3925,3925,3915,4835
|
|
20240809,135800,28090885990,3925,3915,3925,3915,1528
|
|
20240809,135700,28084896600,3920,3935,3940,3905,19767
|
|
20240809,135600,28007463260,3940,3940,3950,3940,5854
|
|
20240809,135500,27984361915,3940,3930,3940,3930,1409
|
|
20240809,135400,27978815475,3930,3925,3930,3920,4120
|
|
20240809,135300,27962645200,3930,3930,3930,3930,1835
|
|
20240809,135200,27955433650,3930,3920,3930,3920,3637
|
|
20240809,135100,27941151675,3915,3920,3925,3915,3090
|
|
20240809,135000,27929031730,3920,3925,3925,3920,4424
|
|
20240809,134900,27911684455,3925,3920,3930,3920,3394
|
|
20240809,134800,27898369155,3925,3915,3925,3915,8068
|
|
20240809,134700,27866755725,3910,3930,3935,3910,13414
|
|
20240809,134600,27814173120,3935,3935,3935,3930,1971
|
|
20240809,134500,27806424015,3935,3945,3945,3935,3495
|
|
20240809,134400,27792645520,3940,3940,3940,3935,4109
|
|
20240809,134300,27776456465,3935,3940,3940,3930,1543
|
|
20240809,134200,27770384980,3940,3935,3940,3935,1187
|
|
20240809,134100,27765714130,3940,3950,3950,3935,4805
|
|
20240809,134000,27746783685,3950,3950,3950,3945,562
|
|
20240809,133900,27744564995,3950,3950,3950,3945,2866
|
|
20240809,133800,27733244305,3950,3950,3955,3945,2122
|
|
20240809,133700,27724861405,3950,3945,3955,3945,7886
|
|
20240809,133600,27693716565,3945,3925,3945,3925,7152
|
|
20240809,133500,27665603405,3925,3930,3930,3920,6471
|
|
20240809,133400,27640205635,3925,3930,3930,3925,6219
|
|
20240809,133300,27615793845,3930,3930,3935,3925,6962
|
|
20240809,133200,27588436730,3930,3930,3935,3930,957
|
|
20240809,133100,27584673565,3930,3935,3940,3930,11355
|
|
20240809,133000,27540032300,3940,3935,3940,3930,4202
|
|
20240809,132900,27523499650,3935,3940,3945,3930,14856
|
|
20240809,132800,27465065295,3940,3940,3940,3935,1655
|
|
20240809,132700,27458549410,3940,3945,3950,3940,7035
|
|
20240809,132600,27430796345,3945,3935,3950,3935,7552
|
|
20240809,132500,27401005065,3935,3955,3955,3935,44303
|
|
20240809,132400,27226385305,3950,3960,3960,3950,8134
|
|
20240809,132300,27194247435,3955,3965,3965,3955,1846
|
|
20240809,132200,27186935915,3965,3955,3965,3955,1147
|
|
20240809,132100,27182394575,3950,3960,3960,3950,6589
|
|
20240809,132000,27156346535,3965,3965,3965,3955,1927
|
|
20240809,131900,27148718660,3970,3975,3975,3970,1571
|
|
20240809,131800,27142481545,3970,3980,3980,3970,646
|
|
20240809,131700,27139910685,3980,3960,3980,3960,1052
|
|
20240809,131600,27135730145,3965,3960,3965,3955,3671
|
|
20240809,131500,27121192865,3960,3965,3965,3955,7764
|
|
20240809,131400,27090463025,3970,3975,3975,3970,1412
|
|
20240809,131300,27084853170,3970,3970,3975,3970,7
|
|
20240809,131200,27084825360,3970,3975,3975,3965,2984
|
|
20240809,131100,27072985875,3970,3970,3975,3970,411
|
|
20240809,131000,27071354130,3970,3965,3970,3965,4314
|
|
20240809,130900,27054230925,3970,3965,3970,3960,2011
|
|
20240809,130800,27046258125,3965,3965,3965,3955,4053
|
|
20240809,130700,27030208595,3965,3975,3975,3965,1797
|
|
20240809,130600,27023078135,3970,3970,3975,3965,1863
|
|
20240809,130500,27015679880,3970,3970,3970,3970,750
|
|
20240809,130400,27012702380,3975,3970,3975,3950,15993
|
|
20240809,130300,26949343585,3975,3980,3980,3970,3321
|
|
20240809,130200,26936146755,3980,3985,3985,3980,2220
|
|
20240809,130100,26927309900,3985,3985,3985,3985,32
|
|
20240809,130000,26927182380,3985,3990,3990,3985,2745
|
|
20240809,125900,26916235770,3990,3980,3990,3975,2633
|
|
20240809,125800,26905756625,3990,3985,3990,3985,1533
|
|
20240809,125700,26899647615,3985,3985,3990,3980,1419
|
|
20240809,125600,26893992165,3980,3985,3990,3980,3002
|
|
20240809,125500,26882030340,3985,3985,3985,3985,138
|
|
20240809,125400,26881480410,3985,3975,3985,3975,1203
|
|
20240809,125300,26876692290,3980,3980,3980,3975,600
|
|
20240809,125200,26874304785,3985,3980,3985,3975,566
|
|
20240809,125100,26872053270,3980,3985,3985,3970,4875
|
|
20240809,125000,26852661900,3985,3985,3985,3985,650
|
|
20240809,124900,26850071650,3980,3975,3980,3975,484
|
|
20240809,124800,26848145560,3975,3990,3990,3975,2477
|
|
20240809,124700,26838284190,3990,3990,4000,3990,4939
|
|
20240809,124600,26818557965,3990,3990,3990,3975,5378
|
|
20240809,124500,26797126940,3985,3985,3990,3985,1316
|
|
20240809,124400,26791882650,3985,3990,3990,3985,1792
|
|
20240809,124300,26784736930,3990,3990,3990,3985,1211
|
|
20240809,124200,26779906615,3990,3970,3990,3970,3963
|
|
20240809,124100,26764134030,3970,3970,3975,3970,2854
|
|
20240809,124000,26752803615,3970,3975,3975,3970,953
|
|
20240809,123900,26749018530,3975,3980,3980,3970,2637
|
|
20240809,123800,26738543475,3975,3980,3980,3970,3190
|
|
20240809,123700,26725865440,3980,3975,3980,3975,653
|
|
20240809,123600,26723266510,3980,3970,3985,3970,3240
|
|
20240809,123500,26710373560,3970,3970,3970,3965,8501
|
|
20240809,123400,26676662090,3965,3970,3980,3960,849
|
|
20240809,123300,26673293350,3985,3960,3985,3960,2732
|
|
20240809,123200,26662443640,3960,3955,3960,3955,2062
|
|
20240809,123100,26654280330,3955,3960,3965,3955,1488
|
|
20240809,123000,26648389330,3965,3960,3970,3950,5284
|
|
20240809,122900,26627480075,3960,3960,3960,3950,33983
|
|
20240809,122800,26493173315,3960,3960,3965,3955,11066
|
|
20240809,122700,26449354520,3960,3975,3975,3960,14739
|
|
20240809,122600,26390911500,3970,3970,3975,3965,3172
|
|
20240809,122500,26378322655,3965,3970,3975,3965,10439
|
|
20240809,122400,26336882325,3970,3985,3985,3970,23063
|
|
20240809,122300,26245243035,3985,3985,3985,3980,2360
|
|
20240809,122200,26235846830,3985,3980,3985,3980,1238
|
|
20240809,122100,26230918155,3980,3980,3985,3975,3595
|
|
20240809,122000,26216611675,3975,3990,3990,3975,10969
|
|
20240809,121900,26172944920,3990,3995,4000,3985,12326
|
|
20240809,121800,26123752460,3995,3995,4000,3995,2663
|
|
20240809,121700,26113112935,3995,4000,4005,3995,9178
|
|
20240809,121600,26076410550,4005,4000,4010,4000,2081
|
|
20240809,121500,26068082495,4005,4005,4005,4000,490
|
|
20240809,121400,26066120610,4005,4005,4005,4000,1664
|
|
20240809,121300,26059460675,4005,4010,4010,4005,1917
|
|
20240809,121200,26051783040,4015,4015,4015,4005,3370
|
|
20240809,121100,26038269305,4015,4015,4015,4010,2914
|
|
20240809,121000,26026581585,4010,4015,4020,4010,3478
|
|
20240809,120900,26012621205,4020,4015,4020,4015,2631
|
|
20240809,120800,26002053095,4010,4015,4020,4010,2356
|
|
20240809,120700,25992596980,4015,4010,4025,4010,11563
|
|
20240809,120600,25946163580,4005,4010,4010,4005,1807
|
|
20240809,120500,25938925020,4005,4010,4015,4005,1163
|
|
20240809,120400,25934263365,4010,4015,4015,4010,2273
|
|
20240809,120300,25925146750,4015,4010,4020,4010,2776
|
|
20240809,120200,25914003300,4015,4005,4015,4000,6529
|
|
20240809,120100,25887839780,4005,4010,4010,4000,2155
|
|
20240809,120000,25879209430,4010,3995,4015,3995,10823
|
|
20240809,115900,25835869250,3995,3995,4005,3995,8580
|
|
20240809,115800,25801553885,3995,3995,4000,3995,2196
|
|
20240809,115700,25792778325,4000,4010,4010,4000,4361
|
|
20240809,115600,25775320470,4005,4010,4010,4000,8011
|
|
20240809,115500,25743209590,4015,4020,4020,4015,2580
|
|
20240809,115400,25732838100,4025,4020,4030,4020,5918
|
|
20240809,115300,25709022175,4020,4010,4025,4005,13071
|
|
20240809,115200,25656491840,4015,4020,4020,4010,2444
|
|
20240809,115100,25646684650,4020,4010,4025,4005,17316
|
|
20240809,115000,25577138180,4015,4005,4015,4000,8451
|
|
20240809,114900,25543262390,4010,3995,4010,3990,5307
|
|
20240809,114800,25522043600,4000,3995,4000,3990,1106
|
|
20240809,114700,25517628610,4000,3995,4000,3990,2293
|
|
20240809,114600,25508469655,4000,4005,4005,3995,528
|
|
20240809,114500,25506356620,4005,4010,4010,3990,2384
|
|
20240809,114400,25496824480,4010,4010,4010,4000,835
|
|
20240809,114300,25493476365,4010,3995,4010,3985,3657
|
|
20240809,114200,25478851530,3995,3990,3995,3985,2892
|
|
20240809,114100,25467323685,3995,4000,4000,3990,2120
|
|
20240809,114000,25458857820,4000,3980,4000,3980,2607
|
|
20240809,113900,25448457755,3985,3980,3985,3975,6952
|
|
20240809,113800,25420792240,3985,4000,4000,3980,5751
|
|
20240809,113700,25397865185,4000,3990,4010,3980,21691
|
|
20240809,113600,25311124590,3990,3985,3990,3975,12468
|
|
20240809,113500,25261498520,3990,3995,3995,3980,7277
|
|
20240809,113400,25232462335,3995,3995,3995,3990,3018
|
|
20240809,113300,25220415550,3990,3990,3995,3990,841
|
|
20240809,113200,25217056835,3990,3975,3990,3970,13905
|
|
20240809,113100,25161726285,3980,3980,3990,3970,5629
|
|
20240809,113000,25139336125,3985,3980,3990,3980,1574
|
|
20240809,112900,25133063815,3990,3985,3990,3980,7236
|
|
20240809,112800,25104230695,3990,3975,3990,3965,34057
|
|
20240809,112700,24968972785,3975,3990,3995,3970,23660
|
|
20240809,112600,24874811150,3995,4015,4015,3995,13451
|
|
20240809,112500,24820938175,4015,4010,4015,4000,11527
|
|
20240809,112400,24774753185,4010,4005,4015,4000,3898
|
|
20240809,112300,24759131020,4005,4000,4005,3995,3121
|
|
20240809,112200,24746645770,4000,3995,4005,3995,8862
|
|
20240809,112100,24711211715,3995,3995,4000,3985,5579
|
|
20240809,112000,24688935410,3995,3995,4000,3985,15202
|
|
20240809,111900,24628246395,3995,3995,4005,3970,34665
|
|
20240809,111800,24490104745,3995,3990,4000,3990,4279
|
|
20240809,111700,24473017980,3990,3985,4000,3980,12634
|
|
20240809,111600,24422587480,3990,4015,4015,3975,37414
|
|
20240809,111500,24273136580,4015,4025,4025,4005,13918
|
|
20240809,111400,24217298155,4030,4030,4040,4025,45965
|
|
20240809,111300,24031980775,4030,4020,4035,4015,38112
|
|
20240809,111200,23878564170,4015,4000,4015,3995,10182
|
|
20240809,111100,23837765040,4000,4000,4020,4000,16699
|
|
20240809,111000,23770793280,4000,4015,4020,3990,19233
|
|
20240809,110900,23693775570,4015,4005,4020,4000,35646
|
|
20240809,110800,23550742735,4005,3980,4020,3965,90335
|
|
20240809,110700,23188904460,3975,3995,4000,3950,101925
|
|
20240809,110600,22784207700,4000,4010,4020,3985,61360
|
|
20240809,110500,22538808645,4010,4000,4020,4000,15323
|
|
20240809,110400,22477377585,4000,3995,4030,3990,50714
|
|
20240809,110300,22273851905,3995,3995,4035,3990,89921
|
|
20240809,110200,21913409380,4000,4025,4040,3980,153517
|
|
20240809,110100,21298695815,4025,4035,4060,4025,72181
|
|
20240809,110000,21007156325,4040,4065,4065,4030,150678
|
|
20240809,105900,20397835190,4065,4075,4100,4050,203668
|
|
20240809,105800,19569295935,4075,4130,4140,4070,219913
|
|
20240809,105700,18668300795,4130,4155,4160,4095,546949
|
|
20240809,105600,16407661905,4130,4130,4130,4130,0
|
|
20240809,105500,16407661905,4130,4130,4130,4130,0
|
|
20240809,105400,16407661905,4130,4045,4130,4045,368256
|
|
20240809,105300,14898220550,4045,4020,4070,4010,100838
|
|
20240809,105200,14489875015,4005,4005,4020,4000,1722
|
|
20240809,105100,14482973015,4000,4005,4010,4000,13263
|
|
20240809,105000,14429917660,4005,4015,4020,4000,14364
|
|
20240809,104900,14372370525,4015,4005,4020,4005,6364
|
|
20240809,104800,14346824130,4005,4020,4030,4005,20720
|
|
20240809,104700,14263579205,4035,4015,4045,4005,31353
|
|
20240809,104600,14137229995,4010,4020,4025,4005,20701
|
|
20240809,104500,14054186965,4025,4040,4050,4010,36392
|
|
20240809,104400,13907323815,4040,4020,4040,4015,14591
|
|
20240809,104300,13848558510,4010,4025,4030,4010,27419
|
|
20240809,104200,13738293630,4025,4040,4050,4020,70647
|
|
20240809,104100,13452999110,4040,4035,4040,4025,82524
|
|
20240809,104000,13119982440,4035,4000,4035,4000,54468
|
|
20240809,103900,12901132130,3995,3980,4000,3980,20859
|
|
20240809,103800,12817895955,3985,3985,3985,3975,3890
|
|
20240809,103700,12802413720,3980,3960,3985,3960,15944
|
|
20240809,103600,12739080015,3955,3960,3960,3955,833
|
|
20240809,103500,12735781920,3965,3970,3970,3965,7428
|
|
20240809,103400,12706303415,3970,3960,3970,3960,8496
|
|
20240809,103300,12672627020,3960,3950,3960,3940,7112
|
|
20240809,103200,12644522290,3945,3940,3945,3940,1944
|
|
20240809,103100,12636859620,3940,3935,3940,3935,9124
|
|
20240809,103000,12600953290,3935,3945,3945,3935,880
|
|
20240809,102900,12597485855,3940,3945,3945,3935,6947
|
|
20240809,102800,12570115695,3945,3945,3945,3945,1937
|
|
20240809,102700,12562474230,3945,3940,3950,3940,1089
|
|
20240809,102600,12558179090,3940,3945,3945,3935,8576
|
|
20240809,102500,12524381780,3945,3950,3950,3940,4163
|
|
20240809,102400,12507945885,3955,3950,3955,3950,1400
|
|
20240809,102300,12502409290,3955,3950,3955,3950,5424
|
|
20240809,102200,12480983335,3945,3930,3945,3930,13405
|
|
20240809,102100,12428170495,3935,3940,3940,3930,6622
|
|
20240809,102000,12402122450,3940,3940,3940,3935,5326
|
|
20240809,101900,12381159315,3940,3940,3945,3935,7934
|
|
20240809,101800,12349909475,3935,3940,3945,3935,10798
|
|
20240809,101700,12307377090,3945,3940,3945,3930,24281
|
|
20240809,101600,12211792600,3940,3950,3960,3940,4907
|
|
20240809,101500,12192433660,3950,3960,3965,3950,9685
|
|
20240809,101400,12154120765,3960,3940,3960,3940,36264
|
|
20240809,101300,12011041585,3940,3950,3950,3940,17389
|
|
20240809,101200,11942477075,3950,3955,3960,3950,23931
|
|
20240809,101100,11847939570,3955,3945,3960,3940,26096
|
|
20240809,101000,11744958985,3945,3960,3975,3945,39244
|
|
20240809,100900,11589732610,3960,3980,3980,3960,31806
|
|
20240809,100800,11463582490,3975,3970,3985,3970,12746
|
|
20240809,100700,11412863925,3985,3980,3990,3970,19228
|
|
20240809,100600,11336325585,3980,3985,4000,3970,14835
|
|
20240809,100500,11277199815,3985,3980,3985,3960,38164
|
|
20240809,100400,11125703130,3975,3980,3990,3970,33523
|
|
20240809,100300,10992350920,3980,3995,4000,3975,25983
|
|
20240809,100200,10888877925,4005,4005,4010,3990,4464
|
|
20240809,100100,10871033250,4000,3990,4015,3985,28406
|
|
20240809,100000,10757352040,3990,4005,4010,3990,36054
|
|
20240809,095900,10613182690,4005,4020,4025,4000,7678
|
|
20240809,095800,10582421015,4005,4020,4025,3995,27727
|
|
20240809,095700,10471253990,4020,4030,4055,4010,107049
|
|
20240809,095600,10038860690,4020,4020,4030,4000,21540
|
|
20240809,095500,9952309295,4015,4005,4015,3995,15305
|
|
20240809,095400,9891022290,4005,3995,4010,3990,18327
|
|
20240809,095300,9817735640,3990,4025,4035,3985,44460
|
|
20240809,095200,9639328525,4025,4010,4025,4010,15388
|
|
20240809,095100,9577482460,4010,4005,4035,3995,46722
|
|
20240809,095000,9389721615,4005,4000,4005,3980,31893
|
|
20240809,094900,9262425395,4005,4000,4010,3995,29309
|
|
20240809,094800,9145188885,4005,4005,4005,3990,20202
|
|
20240809,094700,9064391180,4000,3990,4015,3990,55010
|
|
20240809,094600,8844084410,3995,3980,3995,3975,15216
|
|
20240809,094500,8783447040,3980,3970,3980,3960,20766
|
|
20240809,094400,8701098260,3965,3960,3970,3950,19777
|
|
20240809,094300,8622841395,3960,3970,3990,3950,42782
|
|
20240809,094200,8453104045,3970,4000,4000,3965,31372
|
|
20240809,094100,8328185355,3995,3990,4005,3990,50274
|
|
20240809,094000,8127034830,3990,4005,4015,3980,40032
|
|
20240809,093900,7967099710,4015,3980,4015,3970,48396
|
|
20240809,093800,7773774410,3985,3980,3985,3965,22386
|
|
20240809,093700,7684820685,3980,3960,3990,3940,21824
|
|
20240809,093600,7598189065,3960,3940,3980,3940,19951
|
|
20240809,093500,7519229335,3940,3925,3970,3925,20893
|
|
20240809,093400,7436674100,3925,3970,3980,3920,108194
|
|
20240809,093300,7009523140,3975,4020,4035,3940,190327
|
|
20240809,093200,6249654650,4020,3945,4025,3940,209364
|
|
20240809,093100,5414074665,3945,3910,3945,3895,61540
|
|
20240809,093000,5173375020,3915,3910,3920,3910,12569
|
|
20240809,092900,5124191275,3915,3920,3920,3910,13980
|
|
20240809,092800,5069423680,3920,3930,3930,3915,34942
|
|
20240809,092700,4932453785,3935,3945,3950,3930,37047
|
|
20240809,092600,4786401115,3945,3930,3945,3925,26666
|
|
20240809,092500,4681383525,3930,3925,3940,3920,25529
|
|
20240809,092400,4581087175,3925,3915,3945,3910,43515
|
|
20240809,092300,4410200400,3915,3940,3945,3915,36879
|
|
20240809,092200,4265439135,3940,3935,3955,3920,60177
|
|
20240809,092100,4028420345,3930,3920,3935,3905,58366
|
|
20240809,092000,3799558600,3925,3925,3940,3920,54370
|
|
20240809,091900,3585792545,3935,3900,3935,3895,48607
|
|
20240809,091800,3395608575,3900,3920,3930,3900,60600
|
|
20240809,091700,3158456220,3920,3915,3960,3910,165353
|
|
20240809,091600,2508316195,3925,3870,3940,3850,133849
|
|
20240809,091500,1986775925,3870,3810,3875,3810,105062
|
|
20240809,091400,1582139040,3810,3790,3820,3790,11878
|
|
20240809,091300,1536913895,3790,3800,3810,3790,36429
|
|
20240809,091200,1398674505,3800,3825,3825,3790,19002
|
|
20240809,091100,1326304180,3820,3805,3825,3805,18393
|
|
20240809,091000,1256147610,3805,3795,3810,3790,12019
|
|
20240809,090900,1210512750,3795,3805,3825,3790,75563
|
|
20240809,090800,922741350,3805,3785,3815,3785,37079
|
|
20240809,090700,781665725,3790,3770,3790,3765,18578
|
|
20240809,090600,711552485,3775,3735,3775,3730,11318
|
|
20240809,090500,669058895,3735,3750,3755,3725,8856
|
|
20240809,090400,635966080,3755,3730,3755,3730,13276
|
|
20240809,090300,586305945,3735,3690,3735,3690,11541
|
|
20240809,090200,543478795,3695,3735,3745,3690,29233
|
|
20240809,090100,435020540,3740,3810,3810,3740,58356
|
|
20240809,090000,214513240,3810,3755,3810,3755,39291
|