739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,211600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,211500,231523727635,4830,4830,4830,4830,0
|
|
20240821,211400,231523727635,4830,4830,4830,4830,0
|
|
20240821,211300,231523727635,4830,4830,4830,4830,0
|
|
20240821,211200,231523727635,4830,4830,4830,4830,0
|
|
20240821,211100,231523727635,4830,4830,4830,4830,0
|
|
20240821,211000,231523727635,4830,4830,4830,4830,0
|
|
20240821,210900,231523727635,4830,4830,4830,4830,0
|
|
20240821,210800,231523727635,4830,4830,4830,4830,0
|
|
20240821,210700,231523727635,4830,4830,4830,4830,0
|
|
20240821,210600,231523727635,4830,4830,4830,4830,0
|
|
20240821,210500,231523727635,4830,4830,4830,4830,0
|
|
20240821,210400,231523727635,4830,4830,4830,4830,0
|
|
20240821,210300,231523727635,4830,4830,4830,4830,0
|
|
20240821,210200,231523727635,4830,4830,4830,4830,0
|
|
20240821,210100,231523727635,4830,4830,4830,4830,0
|
|
20240821,210000,231523727635,4830,4830,4830,4830,0
|
|
20240821,205900,231523727635,4830,4830,4830,4830,0
|
|
20240821,205800,231523727635,4830,4830,4830,4830,0
|
|
20240821,205700,231523727635,4830,4830,4830,4830,0
|
|
20240821,205600,231523727635,4830,4830,4830,4830,0
|
|
20240821,205500,231523727635,4830,4830,4830,4830,0
|
|
20240821,205400,231523727635,4830,4830,4830,4830,0
|
|
20240821,205300,231523727635,4830,4830,4830,4830,0
|
|
20240821,205200,231523727635,4830,4830,4830,4830,0
|
|
20240821,205100,231523727635,4830,4830,4830,4830,0
|
|
20240821,205000,231523727635,4830,4830,4830,4830,0
|
|
20240821,204900,231523727635,4830,4830,4830,4830,0
|
|
20240821,204800,231523727635,4830,4830,4830,4830,0
|
|
20240821,204700,231523727635,4830,4830,4830,4830,0
|
|
20240821,204600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,204500,231523727635,4830,4830,4830,4830,0
|
|
20240821,204400,231523727635,4830,4830,4830,4830,0
|
|
20240821,204300,231523727635,4830,4830,4830,4830,0
|
|
20240821,204200,231523727635,4830,4830,4830,4830,0
|
|
20240821,204100,231523727635,4830,4830,4830,4830,0
|
|
20240821,204000,231523727635,4830,4830,4830,4830,0
|
|
20240821,203900,231523727635,4830,4830,4830,4830,0
|
|
20240821,203800,231523727635,4830,4830,4830,4830,0
|
|
20240821,203700,231523727635,4830,4830,4830,4830,0
|
|
20240821,203600,231523727635,4830,4830,4830,4830,0
|
|
20240821,203500,231523727635,4830,4830,4830,4830,0
|
|
20240821,203400,231523727635,4830,4830,4830,4830,0
|
|
20240821,203300,231523727635,4830,4830,4830,4830,0
|
|
20240821,203200,231523727635,4830,4830,4830,4830,0
|
|
20240821,203100,231523727635,4830,4830,4830,4830,0
|
|
20240821,203000,231523727635,4830,4830,4830,4830,0
|
|
20240821,202900,231523727635,4830,4830,4830,4830,0
|
|
20240821,202800,231523727635,4830,4830,4830,4830,0
|
|
20240821,202700,231523727635,4830,4830,4830,4830,0
|
|
20240821,202600,231523727635,4830,4830,4830,4830,0
|
|
20240821,202500,231523727635,4830,4830,4830,4830,0
|
|
20240821,202400,231523727635,4830,4830,4830,4830,0
|
|
20240821,202300,231523727635,4830,4830,4830,4830,0
|
|
20240821,202200,231523727635,4830,4830,4830,4830,0
|
|
20240821,202100,231523727635,4830,4830,4830,4830,0
|
|
20240821,202000,231523727635,4830,4830,4830,4830,0
|
|
20240821,201900,231523727635,4830,4830,4830,4830,0
|
|
20240821,201800,231523727635,4830,4830,4830,4830,0
|
|
20240821,201700,231523727635,4830,4830,4830,4830,0
|
|
20240821,201600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,201500,231523727635,4830,4830,4830,4830,0
|
|
20240821,201400,231523727635,4830,4830,4830,4830,0
|
|
20240821,201300,231523727635,4830,4830,4830,4830,0
|
|
20240821,201200,231523727635,4830,4830,4830,4830,0
|
|
20240821,201100,231523727635,4830,4830,4830,4830,0
|
|
20240821,201000,231523727635,4830,4830,4830,4830,0
|
|
20240821,200900,231523727635,4830,4830,4830,4830,0
|
|
20240821,200800,231523727635,4830,4830,4830,4830,0
|
|
20240821,200700,231523727635,4830,4830,4830,4830,0
|
|
20240821,200600,231523727635,4830,4830,4830,4830,0
|
|
20240821,200500,231523727635,4830,4830,4830,4830,0
|
|
20240821,200400,231523727635,4830,4830,4830,4830,0
|
|
20240821,200300,231523727635,4830,4830,4830,4830,0
|
|
20240821,200200,231523727635,4830,4830,4830,4830,0
|
|
20240821,200100,231523727635,4830,4830,4830,4830,0
|
|
20240821,200000,231523727635,4830,4830,4830,4830,0
|
|
20240821,195900,231523727635,4830,4830,4830,4830,0
|
|
20240821,195800,231523727635,4830,4830,4830,4830,0
|
|
20240821,195700,231523727635,4830,4830,4830,4830,0
|
|
20240821,195600,231523727635,4830,4830,4830,4830,0
|
|
20240821,195500,231523727635,4830,4830,4830,4830,0
|
|
20240821,195400,231523727635,4830,4830,4830,4830,0
|
|
20240821,195300,231523727635,4830,4830,4830,4830,0
|
|
20240821,195200,231523727635,4830,4830,4830,4830,0
|
|
20240821,195100,231523727635,4830,4830,4830,4830,0
|
|
20240821,195000,231523727635,4830,4830,4830,4830,0
|
|
20240821,194900,231523727635,4830,4830,4830,4830,0
|
|
20240821,194800,231523727635,4830,4830,4830,4830,0
|
|
20240821,194700,231523727635,4830,4830,4830,4830,0
|
|
20240821,194600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,194500,231523727635,4830,4830,4830,4830,0
|
|
20240821,194400,231523727635,4830,4830,4830,4830,0
|
|
20240821,194300,231523727635,4830,4830,4830,4830,0
|
|
20240821,194200,231523727635,4830,4830,4830,4830,0
|
|
20240821,194100,231523727635,4830,4830,4830,4830,0
|
|
20240821,194000,231523727635,4830,4830,4830,4830,0
|
|
20240821,193900,231523727635,4830,4830,4830,4830,0
|
|
20240821,193800,231523727635,4830,4830,4830,4830,0
|
|
20240821,193700,231523727635,4830,4830,4830,4830,0
|
|
20240821,193600,231523727635,4830,4830,4830,4830,0
|
|
20240821,193500,231523727635,4830,4830,4830,4830,0
|
|
20240821,193400,231523727635,4830,4830,4830,4830,0
|
|
20240821,193300,231523727635,4830,4830,4830,4830,0
|
|
20240821,193200,231523727635,4830,4830,4830,4830,0
|
|
20240821,193100,231523727635,4830,4830,4830,4830,0
|
|
20240821,193000,231523727635,4830,4830,4830,4830,0
|
|
20240821,192900,231523727635,4830,4830,4830,4830,0
|
|
20240821,192800,231523727635,4830,4830,4830,4830,0
|
|
20240821,192700,231523727635,4830,4830,4830,4830,0
|
|
20240821,192600,231523727635,4830,4830,4830,4830,0
|
|
20240821,192500,231523727635,4830,4830,4830,4830,0
|
|
20240821,192400,231523727635,4830,4830,4830,4830,0
|
|
20240821,192300,231523727635,4830,4830,4830,4830,0
|
|
20240821,192200,231523727635,4830,4830,4830,4830,0
|
|
20240821,192100,231523727635,4830,4830,4830,4830,0
|
|
20240821,192000,231523727635,4830,4830,4830,4830,0
|
|
20240821,191900,231523727635,4830,4830,4830,4830,0
|
|
20240821,191800,231523727635,4830,4830,4830,4830,0
|
|
20240821,191700,231523727635,4830,4830,4830,4830,0
|
|
20240821,191600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,191500,231523727635,4830,4830,4830,4830,0
|
|
20240821,191400,231523727635,4830,4830,4830,4830,0
|
|
20240821,191300,231523727635,4830,4830,4830,4830,0
|
|
20240821,191200,231523727635,4830,4830,4830,4830,0
|
|
20240821,191100,231523727635,4830,4830,4830,4830,0
|
|
20240821,191000,231523727635,4830,4830,4830,4830,0
|
|
20240821,190900,231523727635,4830,4830,4830,4830,0
|
|
20240821,190800,231523727635,4830,4830,4830,4830,0
|
|
20240821,190700,231523727635,4830,4830,4830,4830,0
|
|
20240821,190600,231523727635,4830,4830,4830,4830,0
|
|
20240821,190500,231523727635,4830,4830,4830,4830,0
|
|
20240821,190400,231523727635,4830,4830,4830,4830,0
|
|
20240821,190300,231523727635,4830,4830,4830,4830,0
|
|
20240821,190200,231523727635,4830,4830,4830,4830,0
|
|
20240821,190100,231523727635,4830,4830,4830,4830,0
|
|
20240821,190000,231523727635,4830,4830,4830,4830,0
|
|
20240821,185900,231523727635,4830,4830,4830,4830,0
|
|
20240821,185800,231523727635,4830,4830,4830,4830,0
|
|
20240821,185700,231523727635,4830,4830,4830,4830,0
|
|
20240821,185600,231523727635,4830,4830,4830,4830,0
|
|
20240821,185500,231523727635,4830,4830,4830,4830,0
|
|
20240821,185400,231523727635,4830,4830,4830,4830,0
|
|
20240821,185300,231523727635,4830,4830,4830,4830,0
|
|
20240821,185200,231523727635,4830,4830,4830,4830,0
|
|
20240821,185100,231523727635,4830,4830,4830,4830,0
|
|
20240821,185000,231523727635,4830,4830,4830,4830,0
|
|
20240821,184900,231523727635,4830,4830,4830,4830,0
|
|
20240821,184800,231523727635,4830,4830,4830,4830,0
|
|
20240821,184700,231523727635,4830,4830,4830,4830,0
|
|
20240821,184600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,184500,231523727635,4830,4830,4830,4830,0
|
|
20240821,184400,231523727635,4830,4830,4830,4830,0
|
|
20240821,184300,231523727635,4830,4830,4830,4830,0
|
|
20240821,184200,231523727635,4830,4830,4830,4830,0
|
|
20240821,184100,231523727635,4830,4830,4830,4830,0
|
|
20240821,184000,231523727635,4830,4830,4830,4830,0
|
|
20240821,183900,231523727635,4830,4830,4830,4830,0
|
|
20240821,183800,231523727635,4830,4830,4830,4830,0
|
|
20240821,183700,231523727635,4830,4830,4830,4830,0
|
|
20240821,183600,231523727635,4830,4830,4830,4830,0
|
|
20240821,183500,231523727635,4830,4830,4830,4830,0
|
|
20240821,183400,231523727635,4830,4830,4830,4830,0
|
|
20240821,183300,231523727635,4830,4830,4830,4830,0
|
|
20240821,183200,231523727635,4830,4830,4830,4830,0
|
|
20240821,183100,231523727635,4830,4830,4830,4830,0
|
|
20240821,183000,231523727635,4830,4830,4830,4830,0
|
|
20240821,182900,231523727635,4830,4830,4830,4830,0
|
|
20240821,182800,231523727635,4830,4830,4830,4830,0
|
|
20240821,182700,231523727635,4830,4830,4830,4830,0
|
|
20240821,182600,231523727635,4830,4830,4830,4830,0
|
|
20240821,182500,231523727635,4830,4830,4830,4830,0
|
|
20240821,182400,231523727635,4830,4830,4830,4830,0
|
|
20240821,182300,231523727635,4830,4830,4830,4830,0
|
|
20240821,182200,231523727635,4830,4830,4830,4830,0
|
|
20240821,182100,231523727635,4830,4830,4830,4830,0
|
|
20240821,182000,231523727635,4830,4830,4830,4830,0
|
|
20240821,181900,231523727635,4830,4830,4830,4830,0
|
|
20240821,181800,231523727635,4830,4830,4830,4830,0
|
|
20240821,181700,231523727635,4830,4830,4830,4830,0
|
|
20240821,181600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,181500,231523727635,4830,4830,4830,4830,0
|
|
20240821,181400,231523727635,4830,4830,4830,4830,0
|
|
20240821,181300,231523727635,4830,4830,4830,4830,0
|
|
20240821,181200,231523727635,4830,4830,4830,4830,0
|
|
20240821,181100,231523727635,4830,4830,4830,4830,0
|
|
20240821,181000,231523727635,4830,4830,4830,4830,0
|
|
20240821,180900,231523727635,4830,4830,4830,4830,0
|
|
20240821,180800,231523727635,4830,4830,4830,4830,0
|
|
20240821,180700,231523727635,4830,4830,4830,4830,0
|
|
20240821,180600,231523727635,4830,4830,4830,4830,0
|
|
20240821,180500,231523727635,4830,4830,4830,4830,0
|
|
20240821,180400,231523727635,4830,4830,4830,4830,0
|
|
20240821,180300,231523727635,4830,4830,4830,4830,0
|
|
20240821,180200,231523727635,4830,4830,4830,4830,0
|
|
20240821,180100,231523727635,4830,4830,4830,4830,0
|
|
20240821,180000,231523727635,4830,4830,4830,4830,0
|
|
20240821,175900,231523727635,4830,4830,4830,4830,0
|
|
20240821,175800,231523727635,4830,4830,4830,4830,0
|
|
20240821,175700,231523727635,4830,4830,4830,4830,0
|
|
20240821,175600,231523727635,4830,4830,4830,4830,0
|
|
20240821,175500,231523727635,4830,4830,4830,4830,0
|
|
20240821,175400,231523727635,4830,4830,4830,4830,0
|
|
20240821,175300,231523727635,4830,4830,4830,4830,0
|
|
20240821,175200,231523727635,4830,4830,4830,4830,0
|
|
20240821,175100,231523727635,4830,4830,4830,4830,0
|
|
20240821,175000,231523727635,4830,4830,4830,4830,0
|
|
20240821,174900,231523727635,4830,4830,4830,4830,0
|
|
20240821,174800,231523727635,4830,4830,4830,4830,0
|
|
20240821,174700,231523727635,4830,4830,4830,4830,0
|
|
20240821,174600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,174500,231523727635,4830,4830,4830,4830,0
|
|
20240821,174400,231523727635,4830,4830,4830,4830,0
|
|
20240821,174300,231523727635,4830,4830,4830,4830,0
|
|
20240821,174200,231523727635,4830,4830,4830,4830,0
|
|
20240821,174100,231523727635,4830,4830,4830,4830,0
|
|
20240821,174000,231523727635,4830,4830,4830,4830,0
|
|
20240821,173900,231523727635,4830,4830,4830,4830,0
|
|
20240821,173800,231523727635,4830,4830,4830,4830,0
|
|
20240821,173700,231523727635,4830,4830,4830,4830,0
|
|
20240821,173600,231523727635,4830,4830,4830,4830,0
|
|
20240821,173500,231523727635,4830,4830,4830,4830,0
|
|
20240821,173400,231523727635,4830,4830,4830,4830,0
|
|
20240821,173300,231523727635,4830,4830,4830,4830,0
|
|
20240821,173200,231523727635,4830,4830,4830,4830,0
|
|
20240821,173100,231523727635,4830,4830,4830,4830,0
|
|
20240821,173000,231523727635,4830,4830,4830,4830,0
|
|
20240821,172900,231523727635,4830,4830,4830,4830,0
|
|
20240821,172800,231523727635,4830,4830,4830,4830,0
|
|
20240821,172700,231523727635,4830,4830,4830,4830,0
|
|
20240821,172600,231523727635,4830,4830,4830,4830,0
|
|
20240821,172500,231523727635,4830,4830,4830,4830,0
|
|
20240821,172400,231523727635,4830,4830,4830,4830,0
|
|
20240821,172300,231523727635,4830,4830,4830,4830,0
|
|
20240821,172200,231523727635,4830,4830,4830,4830,0
|
|
20240821,172100,231523727635,4830,4830,4830,4830,0
|
|
20240821,172000,231523727635,4830,4830,4830,4830,0
|
|
20240821,171900,231523727635,4830,4830,4830,4830,0
|
|
20240821,171800,231523727635,4830,4830,4830,4830,0
|
|
20240821,171700,231523727635,4830,4830,4830,4830,0
|
|
20240821,171600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,171500,231523727635,4830,4830,4830,4830,0
|
|
20240821,171400,231523727635,4830,4830,4830,4830,0
|
|
20240821,171300,231523727635,4830,4830,4830,4830,0
|
|
20240821,171200,231523727635,4830,4830,4830,4830,0
|
|
20240821,171100,231523727635,4830,4830,4830,4830,0
|
|
20240821,171000,231523727635,4830,4830,4830,4830,0
|
|
20240821,170900,231523727635,4830,4830,4830,4830,0
|
|
20240821,170800,231523727635,4830,4830,4830,4830,0
|
|
20240821,170700,231523727635,4830,4830,4830,4830,0
|
|
20240821,170600,231523727635,4830,4830,4830,4830,0
|
|
20240821,170500,231523727635,4830,4830,4830,4830,0
|
|
20240821,170400,231523727635,4830,4830,4830,4830,0
|
|
20240821,170300,231523727635,4830,4830,4830,4830,0
|
|
20240821,170200,231523727635,4830,4830,4830,4830,0
|
|
20240821,170100,231523727635,4830,4830,4830,4830,0
|
|
20240821,170000,231523727635,4830,4830,4830,4830,0
|
|
20240821,165900,231523727635,4830,4830,4830,4830,0
|
|
20240821,165800,231523727635,4830,4830,4830,4830,0
|
|
20240821,165700,231523727635,4830,4830,4830,4830,0
|
|
20240821,165600,231523727635,4830,4830,4830,4830,0
|
|
20240821,165500,231523727635,4830,4830,4830,4830,0
|
|
20240821,165400,231523727635,4830,4830,4830,4830,0
|
|
20240821,165300,231523727635,4830,4830,4830,4830,0
|
|
20240821,165200,231523727635,4830,4830,4830,4830,0
|
|
20240821,165100,231523727635,4830,4830,4830,4830,0
|
|
20240821,165000,231523727635,4830,4830,4830,4830,0
|
|
20240821,164900,231523727635,4830,4830,4830,4830,0
|
|
20240821,164800,231523727635,4830,4830,4830,4830,0
|
|
20240821,164700,231523727635,4830,4830,4830,4830,0
|
|
20240821,164600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,164500,231523727635,4830,4830,4830,4830,0
|
|
20240821,164400,231523727635,4830,4830,4830,4830,0
|
|
20240821,164300,231523727635,4830,4830,4830,4830,0
|
|
20240821,164200,231523727635,4830,4830,4830,4830,0
|
|
20240821,164100,231523727635,4830,4830,4830,4830,0
|
|
20240821,164000,231523727635,4830,4830,4830,4830,0
|
|
20240821,163900,231523727635,4830,4830,4830,4830,0
|
|
20240821,163800,231523727635,4830,4830,4830,4830,0
|
|
20240821,163700,231523727635,4830,4830,4830,4830,0
|
|
20240821,163600,231523727635,4830,4830,4830,4830,0
|
|
20240821,163500,231523727635,4830,4830,4830,4830,0
|
|
20240821,163400,231523727635,4830,4830,4830,4830,0
|
|
20240821,163300,231523727635,4830,4830,4830,4830,0
|
|
20240821,163200,231523727635,4830,4830,4830,4830,0
|
|
20240821,163100,231523727635,4830,4830,4830,4830,0
|
|
20240821,163000,231523727635,4830,4830,4830,4830,0
|
|
20240821,162900,231523727635,4830,4830,4830,4830,0
|
|
20240821,162800,231523727635,4830,4830,4830,4830,0
|
|
20240821,162700,231523727635,4830,4830,4830,4830,0
|
|
20240821,162600,231523727635,4830,4830,4830,4830,0
|
|
20240821,162500,231523727635,4830,4830,4830,4830,0
|
|
20240821,162400,231523727635,4830,4830,4830,4830,0
|
|
20240821,162300,231523727635,4830,4830,4830,4830,0
|
|
20240821,162200,231523727635,4830,4830,4830,4830,0
|
|
20240821,162100,231523727635,4830,4830,4830,4830,0
|
|
20240821,162000,231523727635,4830,4830,4830,4830,0
|
|
20240821,161900,231523727635,4830,4830,4830,4830,0
|
|
20240821,161800,231523727635,4830,4830,4830,4830,0
|
|
20240821,161700,231523727635,4830,4830,4830,4830,0
|
|
20240821,161600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,161500,231523727635,4830,4830,4830,4830,0
|
|
20240821,161400,231523727635,4830,4830,4830,4830,0
|
|
20240821,161300,231523727635,4830,4830,4830,4830,0
|
|
20240821,161200,231523727635,4830,4830,4830,4830,0
|
|
20240821,161100,231523727635,4830,4830,4830,4830,0
|
|
20240821,161000,231523727635,4830,4830,4830,4830,0
|
|
20240821,160900,231523727635,4830,4830,4830,4830,0
|
|
20240821,160800,231523727635,4830,4830,4830,4830,0
|
|
20240821,160700,231523727635,4830,4830,4830,4830,0
|
|
20240821,160600,231523727635,4830,4830,4830,4830,0
|
|
20240821,160500,231523727635,4830,4830,4830,4830,0
|
|
20240821,160400,231523727635,4830,4830,4830,4830,0
|
|
20240821,160300,231523727635,4830,4830,4830,4830,0
|
|
20240821,160200,231523727635,4830,4830,4830,4830,0
|
|
20240821,160100,231523727635,4830,4830,4830,4830,0
|
|
20240821,160000,231523727635,4830,4830,4830,4830,0
|
|
20240821,155900,231523727635,4830,4830,4830,4830,0
|
|
20240821,155800,231523727635,4830,4830,4830,4830,0
|
|
20240821,155700,231523727635,4830,4830,4830,4830,0
|
|
20240821,155600,231523727635,4830,4830,4830,4830,0
|
|
20240821,155500,231523727635,4830,4830,4830,4830,0
|
|
20240821,155400,231523727635,4830,4830,4830,4830,0
|
|
20240821,155300,231523727635,4830,4830,4830,4830,0
|
|
20240821,155200,231523727635,4830,4830,4830,4830,0
|
|
20240821,155100,231523727635,4830,4830,4830,4830,0
|
|
20240821,155000,231523727635,4830,4830,4830,4830,0
|
|
20240821,154900,231523727635,4830,4830,4830,4830,0
|
|
20240821,154800,231523727635,4830,4830,4830,4830,0
|
|
20240821,154700,231523727635,4830,4830,4830,4830,0
|
|
20240821,154600,231523727635,4830,4830,4830,4830,638746
|
|
20240821,154500,231523727635,4830,4830,4830,4830,0
|
|
20240821,154400,231523727635,4830,4830,4830,4830,0
|
|
20240821,154300,231523727635,4830,4830,4830,4830,0
|
|
20240821,154200,231523727635,4830,4830,4830,4830,0
|
|
20240821,154100,231523727635,4830,4830,4830,4830,0
|
|
20240821,154000,231523727635,4830,4830,4830,4830,0
|
|
20240821,153900,231523727635,4830,4830,4830,4830,0
|
|
20240821,153800,231523727635,4830,4830,4830,4830,0
|
|
20240821,153700,231523727635,4830,4830,4830,4830,0
|
|
20240821,153600,231523727635,4830,4830,4830,4830,0
|
|
20240821,153500,231523727635,4830,4830,4830,4830,0
|
|
20240821,153400,231523727635,4830,4830,4830,4830,0
|
|
20240821,153300,231523727635,4830,4830,4830,4830,0
|
|
20240821,153200,231523727635,4830,4830,4830,4830,0
|
|
20240821,153100,231523727635,4830,4830,4830,4830,0
|
|
20240821,153000,231523727635,4830,4830,4830,4830,638746
|
|
20240821,152900,228438584455,4720,4720,4720,4720,0
|
|
20240821,152800,228438584455,4720,4720,4720,4720,0
|
|
20240821,152700,228438584455,4720,4720,4720,4720,0
|
|
20240821,152600,228438584455,4720,4720,4720,4720,0
|
|
20240821,152500,228438584455,4720,4720,4720,4720,0
|
|
20240821,152400,228438584455,4720,4720,4720,4720,0
|
|
20240821,152300,228438584455,4720,4720,4720,4720,0
|
|
20240821,152200,228438584455,4720,4720,4720,4720,0
|
|
20240821,152100,228438584455,4720,4720,4720,4720,0
|
|
20240821,152000,228438584455,4720,4720,4720,4720,0
|
|
20240821,151900,228438584455,4720,4710,4725,4685,338603
|
|
20240821,151800,226844391970,4710,4705,4715,4685,242482
|
|
20240821,151700,225704461920,4710,4730,4740,4685,236691
|
|
20240821,151600,224589399295,4730,4690,4750,4685,570934
|
|
20240821,151500,221889553775,4695,4680,4730,4665,281819
|
|
20240821,151400,220565069520,4685,4680,4715,4660,518880
|
|
20240821,151300,218130645880,4680,4605,4680,4600,272681
|
|
20240821,151200,216864686730,4605,4605,4610,4590,53919
|
|
20240821,151100,216616495090,4600,4600,4610,4595,77553
|
|
20240821,151000,216259644115,4600,4580,4600,4575,47439
|
|
20240821,150900,216042036925,4580,4570,4585,4565,28744
|
|
20240821,150800,215910504280,4570,4560,4575,4550,19979
|
|
20240821,150700,215819400825,4550,4570,4590,4550,36417
|
|
20240821,150600,215652893680,4570,4555,4575,4540,105892
|
|
20240821,150500,215171004985,4555,4570,4570,4555,20885
|
|
20240821,150400,215075769340,4570,4575,4590,4565,15725
|
|
20240821,150300,215003822425,4570,4565,4595,4550,50429
|
|
20240821,150200,214773412610,4565,4580,4585,4560,37280
|
|
20240821,150100,214602850435,4585,4590,4590,4575,19701
|
|
20240821,150000,214512564885,4590,4560,4595,4555,41415
|
|
20240821,145900,214322839340,4560,4560,4565,4545,70106
|
|
20240821,145800,214003660540,4565,4565,4585,4555,27699
|
|
20240821,145700,213877180930,4560,4580,4585,4555,51041
|
|
20240821,145600,213644142000,4580,4595,4595,4575,24682
|
|
20240821,145500,213530977630,4595,4600,4610,4590,23424
|
|
20240821,145400,213423199280,4605,4610,4610,4575,47705
|
|
20240821,145300,213204160155,4610,4615,4625,4605,35955
|
|
20240821,145200,213038107210,4605,4615,4630,4605,62477
|
|
20240821,145100,212749390040,4620,4615,4640,4605,91922
|
|
20240821,145000,212324254765,4615,4575,4620,4575,45845
|
|
20240821,144900,212113086770,4575,4585,4590,4575,8953
|
|
20240821,144800,212072077880,4585,4585,4590,4580,15410
|
|
20240821,144700,212001447040,4585,4570,4585,4560,28079
|
|
20240821,144600,211873145550,4570,4595,4600,4570,34055
|
|
20240821,144500,211717240925,4595,4600,4600,4590,7189
|
|
20240821,144400,211684194740,4600,4605,4615,4580,30895
|
|
20240821,144300,211542041895,4605,4615,4620,4595,41999
|
|
20240821,144200,211348418510,4615,4570,4620,4565,117360
|
|
20240821,144100,210807354060,4565,4580,4580,4560,14055
|
|
20240821,144000,210743138305,4580,4595,4600,4575,25015
|
|
20240821,143900,210628386490,4595,4560,4605,4560,54469
|
|
20240821,143800,210378328660,4560,4580,4580,4550,27375
|
|
20240821,143700,210253384945,4580,4580,4585,4575,25905
|
|
20240821,143600,210134694005,4580,4565,4590,4560,42706
|
|
20240821,143500,209939165305,4560,4570,4575,4555,21878
|
|
20240821,143400,209839277530,4570,4550,4600,4550,69999
|
|
20240821,143300,209518792045,4550,4580,4580,4545,87783
|
|
20240821,143200,209118909700,4575,4585,4590,4570,31177
|
|
20240821,143100,208976189560,4585,4575,4595,4575,21085
|
|
20240821,143000,208879558585,4580,4595,4600,4575,41778
|
|
20240821,142900,208687994585,4595,4595,4610,4595,17724
|
|
20240821,142800,208606446960,4595,4610,4610,4590,28608
|
|
20240821,142700,208474917480,4605,4595,4630,4595,43109
|
|
20240821,142600,208276009055,4605,4615,4615,4595,59192
|
|
20240821,142500,208003688455,4610,4620,4625,4600,59043
|
|
20240821,142400,207731483985,4625,4625,4650,4615,54425
|
|
20240821,142300,207479435855,4630,4660,4665,4615,129947
|
|
20240821,142200,206876853850,4660,4620,4670,4600,191241
|
|
20240821,142100,205989016355,4620,4605,4630,4595,142803
|
|
20240821,142000,205329682835,4610,4560,4615,4555,82527
|
|
20240821,141900,204950563705,4560,4560,4565,4555,8956
|
|
20240821,141800,204909726660,4560,4540,4565,4530,39646
|
|
20240821,141700,204729687455,4540,4560,4565,4540,29710
|
|
20240821,141600,204594464605,4565,4555,4570,4550,12643
|
|
20240821,141500,204536801550,4550,4570,4570,4550,32364
|
|
20240821,141400,204389316510,4570,4580,4585,4550,34751
|
|
20240821,141300,204230616480,4585,4570,4590,4570,10643
|
|
20240821,141200,204181860275,4570,4580,4580,4565,19709
|
|
20240821,141100,204091735775,4580,4580,4590,4575,27350
|
|
20240821,141000,203966382690,4580,4570,4580,4560,47930
|
|
20240821,140900,203747373970,4565,4540,4570,4540,34176
|
|
20240821,140800,203591697860,4540,4550,4550,4535,38278
|
|
20240821,140700,203417900300,4550,4540,4550,4540,22377
|
|
20240821,140600,203316179630,4545,4550,4560,4530,63592
|
|
20240821,140500,203027413165,4555,4575,4575,4530,109666
|
|
20240821,140400,202528799860,4575,4575,4580,4565,16273
|
|
20240821,140300,202454425110,4565,4580,4580,4565,32053
|
|
20240821,140200,202307921670,4575,4605,4605,4575,29487
|
|
20240821,140100,202172698520,4605,4595,4620,4590,83341
|
|
20240821,140000,201788830385,4595,4585,4600,4575,27810
|
|
20240821,135900,201661188055,4585,4600,4600,4570,30553
|
|
20240821,135800,201521138615,4595,4560,4605,4535,158940
|
|
20240821,135700,200795014415,4560,4580,4580,4560,49829
|
|
20240821,135600,200567314295,4580,4585,4590,4575,17162
|
|
20240821,135500,200488670260,4585,4570,4595,4570,28506
|
|
20240821,135400,200358025650,4575,4575,4575,4560,52314
|
|
20240821,135300,200119075085,4575,4585,4595,4575,30565
|
|
20240821,135200,199978931685,4585,4590,4595,4565,96389
|
|
20240821,135100,199537762775,4595,4595,4600,4585,48138
|
|
20240821,135000,199316804160,4595,4620,4620,4590,34199
|
|
20240821,134900,199159361370,4620,4600,4620,4585,61245
|
|
20240821,134800,198877572440,4595,4595,4610,4595,51206
|
|
20240821,134700,198641994810,4595,4615,4615,4585,99943
|
|
20240821,134600,198182538910,4610,4625,4630,4605,42272
|
|
20240821,134500,197987460535,4625,4620,4635,4600,91527
|
|
20240821,134400,197564981585,4625,4650,4655,4615,105248
|
|
20240821,134300,197077514850,4650,4675,4680,4630,121999
|
|
20240821,134200,196510349850,4675,4680,4690,4670,26189
|
|
20240821,134100,196387867855,4680,4705,4715,4680,91566
|
|
20240821,134000,195957397705,4705,4660,4705,4660,44961
|
|
20240821,133900,195746860980,4665,4670,4680,4660,18342
|
|
20240821,133800,195661282510,4670,4660,4690,4660,34187
|
|
20240821,133700,195501467260,4660,4670,4675,4650,83866
|
|
20240821,133600,195110454975,4675,4695,4700,4655,88375
|
|
20240821,133500,194697304280,4695,4705,4705,4690,32816
|
|
20240821,133400,194543277400,4705,4700,4705,4685,56432
|
|
20240821,133300,194278313345,4700,4705,4715,4690,63846
|
|
20240821,133200,193978200735,4710,4730,4730,4700,124715
|
|
20240821,133100,193390350055,4730,4690,4730,4685,165643
|
|
20240821,133000,192610097025,4690,4710,4715,4680,100118
|
|
20240821,132900,192139624380,4710,4660,4715,4660,221731
|
|
20240821,132800,191097093875,4660,4670,4670,4655,24762
|
|
20240821,132700,190981710085,4665,4680,4685,4665,74029
|
|
20240821,132600,190635707105,4680,4655,4685,4655,129396
|
|
20240821,132500,190030763900,4660,4640,4660,4630,31497
|
|
20240821,132400,189884468310,4630,4645,4655,4620,75010
|
|
20240821,132300,189536952110,4650,4655,4670,4645,57102
|
|
20240821,132200,189270885940,4655,4660,4665,4640,58642
|
|
20240821,132100,188997946260,4660,4640,4665,4635,46971
|
|
20240821,132000,188779649140,4640,4650,4665,4635,76863
|
|
20240821,131900,188422063590,4650,4640,4660,4630,82892
|
|
20240821,131800,188036663700,4635,4645,4650,4620,75030
|
|
20240821,131700,187689199510,4645,4640,4645,4630,89762
|
|
20240821,131600,187272946525,4640,4665,4670,4640,259505
|
|
20240821,131500,186065708450,4665,4685,4685,4665,80076
|
|
20240821,131400,185691570030,4685,4690,4695,4670,84884
|
|
20240821,131300,185294312315,4690,4705,4705,4675,63769
|
|
20240821,131200,184995435605,4705,4690,4715,4680,119333
|
|
20240821,131100,184434268060,4695,4695,4700,4670,112891
|
|
20240821,131000,183905519985,4690,4710,4710,4680,114795
|
|
20240821,130900,183367055045,4705,4720,4740,4680,171204
|
|
20240821,130800,182560623840,4725,4720,4745,4710,253173
|
|
20240821,130700,181363022740,4725,4700,4750,4665,490513
|
|
20240821,130600,179049532715,4705,4705,4730,4695,212091
|
|
20240821,130500,178050379665,4705,4705,4710,4675,234026
|
|
20240821,130400,176952990445,4705,4685,4740,4680,490159
|
|
20240821,130300,174641367915,4680,4700,4705,4680,207326
|
|
20240821,130200,173668388985,4700,4665,4710,4660,439640
|
|
20240821,130100,171602994460,4660,4690,4695,4660,378725
|
|
20240821,130000,169830477160,4685,4565,4695,4565,730393
|
|
20240821,125900,166432156490,4565,4540,4570,4540,19619
|
|
20240821,125800,166342784350,4545,4545,4555,4540,12692
|
|
20240821,125700,166285093020,4545,4575,4575,4545,31917
|
|
20240821,125600,166139502830,4575,4550,4580,4550,33437
|
|
20240821,125500,165986856550,4550,4555,4560,4535,40816
|
|
20240821,125400,165801344855,4555,4580,4585,4555,43789
|
|
20240821,125300,165601194015,4580,4555,4590,4550,84284
|
|
20240821,125200,165215270015,4550,4560,4565,4550,35816
|
|
20240821,125100,165052007495,4560,4575,4580,4560,49387
|
|
20240821,125000,164826267430,4575,4575,4585,4565,75821
|
|
20240821,124900,164479379335,4570,4545,4580,4545,104981
|
|
20240821,124800,164000058515,4550,4555,4560,4535,65941
|
|
20240821,124700,163700086680,4560,4545,4560,4520,65917
|
|
20240821,124600,163400441570,4540,4525,4545,4510,75686
|
|
20240821,124500,163057416650,4525,4515,4555,4510,94848
|
|
20240821,124400,162627051245,4515,4495,4515,4495,11450
|
|
20240821,124300,162575468720,4495,4495,4500,4490,9938
|
|
20240821,124200,162530794355,4495,4495,4495,4480,16995
|
|
20240821,124100,162454509710,4490,4500,4505,4480,23635
|
|
20240821,124000,162348393345,4500,4490,4505,4485,14567
|
|
20240821,123900,162282909845,4490,4510,4510,4490,23855
|
|
20240821,123800,162175566520,4505,4510,4515,4505,7469
|
|
20240821,123700,162141885595,4510,4525,4525,4510,26332
|
|
20240821,123600,162022911530,4525,4515,4530,4515,37591
|
|
20240821,123500,161852885475,4515,4505,4520,4505,22417
|
|
20240821,123400,161751714590,4510,4525,4525,4505,15832
|
|
20240821,123300,161680216260,4525,4500,4525,4495,29066
|
|
20240821,123200,161549079360,4500,4505,4520,4500,49171
|
|
20240821,123100,161327457090,4505,4495,4505,4485,26256
|
|
20240821,123000,161209403530,4490,4475,4490,4450,101092
|
|
20240821,122900,160758117995,4480,4475,4480,4460,45206
|
|
20240821,122800,160556127605,4475,4475,4490,4470,30884
|
|
20240821,122700,160417864870,4470,4510,4515,4470,36729
|
|
20240821,122600,160253215185,4515,4485,4530,4485,86001
|
|
20240821,122500,159865246225,4485,4480,4495,4475,24949
|
|
20240821,122400,159753437395,4485,4500,4505,4485,22962
|
|
20240821,122300,159650246485,4505,4490,4505,4490,22284
|
|
20240821,122200,159550074725,4490,4480,4495,4480,17337
|
|
20240821,122100,159472272545,4480,4510,4510,4480,36293
|
|
20240821,122000,159309297190,4510,4485,4515,4480,64800
|
|
20240821,121900,159018313520,4485,4515,4515,4485,58272
|
|
20240821,121800,158756188235,4510,4520,4530,4510,17805
|
|
20240821,121700,158675707925,4515,4505,4520,4500,19856
|
|
20240821,121600,158586144075,4505,4560,4565,4500,85683
|
|
20240821,121500,158197576030,4565,4535,4565,4525,61143
|
|
20240821,121400,157919687955,4530,4510,4540,4505,41337
|
|
20240821,121300,157732505125,4505,4510,4520,4500,43050
|
|
20240821,121200,157538366660,4515,4535,4540,4510,63697
|
|
20240821,121100,157250056465,4535,4520,4540,4515,73807
|
|
20240821,121000,156916066510,4520,4515,4520,4505,20771
|
|
20240821,120900,156822365840,4510,4515,4520,4510,34602
|
|
20240821,120800,156666112245,4515,4495,4520,4495,32208
|
|
20240821,120700,156520988610,4495,4525,4525,4490,89537
|
|
20240821,120600,156117946130,4520,4520,4520,4510,48615
|
|
20240821,120500,155898463530,4515,4515,4515,4485,182708
|
|
20240821,120400,155076069240,4515,4535,4545,4515,78516
|
|
20240821,120300,154720671405,4535,4555,4560,4535,44218
|
|
20240821,120200,154519833875,4550,4555,4565,4550,24579
|
|
20240821,120100,154407851335,4565,4575,4575,4555,23900
|
|
20240821,120000,154298753740,4575,4550,4575,4550,25828
|
|
20240821,115900,154180891035,4550,4575,4580,4535,84385
|
|
20240821,115800,153797027895,4575,4595,4600,4570,25583
|
|
20240821,115700,153679645515,4600,4610,4615,4590,36302
|
|
20240821,115600,153512559355,4610,4585,4625,4585,69116
|
|
20240821,115500,153194049580,4595,4590,4610,4585,53063
|
|
20240821,115400,152949961365,4590,4580,4605,4565,67962
|
|
20240821,115300,152638299945,4580,4590,4590,4570,30464
|
|
20240821,115200,152498738695,4590,4545,4610,4540,112783
|
|
20240821,115100,151981559635,4550,4555,4560,4550,16652
|
|
20240821,115000,151905731080,4555,4560,4565,4545,31557
|
|
20240821,114900,151761949850,4560,4545,4560,4535,25349
|
|
20240821,114800,151646545340,4550,4560,4560,4530,83134
|
|
20240821,114700,151268883160,4555,4535,4565,4530,53358
|
|
20240821,114600,151025966395,4550,4560,4585,4520,189412
|
|
20240821,114500,150164869335,4555,4595,4595,4550,263465
|
|
20240821,114400,148962180765,4590,4610,4615,4590,26609
|
|
20240821,114300,148839873160,4615,4600,4615,4600,9400
|
|
20240821,114200,148796541730,4605,4590,4620,4590,37075
|
|
20240821,114100,148625736780,4590,4600,4610,4590,52765
|
|
20240821,114000,148383066190,4600,4625,4625,4600,45463
|
|
20240821,113900,148173492495,4630,4645,4650,4615,59965
|
|
20240821,113800,147895658465,4650,4645,4650,4640,30230
|
|
20240821,113700,147755242125,4640,4630,4655,4630,21677
|
|
20240821,113600,147654562800,4630,4655,4665,4630,43166
|
|
20240821,113500,147453929300,4655,4655,4660,4640,47371
|
|
20240821,113400,147233662965,4660,4670,4670,4650,111642
|
|
20240821,113300,146713167375,4670,4645,4670,4625,100889
|
|
20240821,113200,146243880890,4645,4615,4665,4605,101156
|
|
20240821,113100,145774562610,4615,4600,4615,4590,25960
|
|
20240821,113000,145654935625,4600,4610,4615,4595,27624
|
|
20240821,112900,145527724055,4605,4600,4615,4595,20799
|
|
20240821,112800,145431950525,4600,4590,4600,4585,18467
|
|
20240821,112700,145347227805,4590,4595,4600,4585,33561
|
|
20240821,112600,145193205480,4595,4605,4610,4580,89626
|
|
20240821,112500,144781870290,4605,4605,4620,4605,14827
|
|
20240821,112400,144713497515,4610,4610,4625,4595,36548
|
|
20240821,112300,144545141045,4610,4615,4625,4595,61021
|
|
20240821,112200,144263910795,4615,4610,4630,4605,18753
|
|
20240821,112100,144177336170,4610,4640,4645,4605,66453
|
|
20240821,112000,143869417465,4645,4655,4660,4630,112460
|
|
20240821,111900,143346607805,4655,4605,4655,4600,155737
|
|
20240821,111800,142624908400,4605,4580,4615,4575,126506
|
|
20240821,111700,142044002550,4580,4585,4590,4580,36223
|
|
20240821,111600,141877904495,4580,4595,4595,4580,64703
|
|
20240821,111500,141581153110,4595,4605,4615,4580,159109
|
|
20240821,111400,140850618770,4605,4605,4630,4600,59259
|
|
20240821,111300,140577305170,4610,4635,4635,4595,158854
|
|
20240821,111200,139845599040,4635,4625,4650,4610,73047
|
|
20240821,111100,139507799030,4620,4645,4655,4615,135770
|
|
20240821,111000,138879497400,4635,4675,4680,4625,94879
|
|
20240821,110900,138438557540,4670,4665,4695,4660,190133
|
|
20240821,110800,137548006415,4675,4660,4685,4650,208368
|
|
20240821,110700,136574931185,4660,4645,4660,4615,89988
|
|
20240821,110600,136157734255,4645,4610,4650,4610,95683
|
|
20240821,110500,135713894615,4610,4635,4645,4610,94715
|
|
20240821,110400,135275548215,4640,4625,4655,4610,201154
|
|
20240821,110300,134345441215,4625,4645,4650,4620,134754
|
|
20240821,110200,133721504595,4645,4675,4675,4620,337876
|
|
20240821,110100,132151850045,4670,4685,4700,4670,190079
|
|
20240821,110000,131261312045,4685,4715,4735,4670,442198
|
|
20240821,105900,129180053885,4715,4685,4725,4680,600274
|
|
20240821,105800,126356956735,4685,4660,4695,4660,320855
|
|
20240821,105700,124855718115,4660,4640,4680,4635,253750
|
|
20240821,105600,123671529440,4645,4630,4655,4625,98527
|
|
20240821,105500,123213846780,4640,4655,4655,4620,136868
|
|
20240821,105400,122579751110,4655,4675,4675,4645,179065
|
|
20240821,105300,121745735905,4675,4640,4675,4630,184381
|
|
20240821,105200,120888357265,4640,4635,4655,4620,185359
|
|
20240821,105100,120029475315,4635,4640,4680,4620,355371
|
|
20240821,105000,118378091270,4645,4630,4675,4630,626264
|
|
20240821,104900,115462123150,4635,4640,4655,4600,416650
|
|
20240821,104800,113531576820,4645,4600,4660,4585,688334
|
|
20240821,104700,110348050115,4595,4480,4615,4470,595961
|
|
20240821,104600,107625186455,4485,4485,4490,4470,22669
|
|
20240821,104500,107523621110,4475,4485,4495,4470,47853
|
|
20240821,104400,107309194435,4490,4505,4520,4485,62181
|
|
20240821,104300,107028896410,4505,4480,4510,4480,39216
|
|
20240821,104200,106852453240,4475,4485,4490,4470,23781
|
|
20240821,104100,106745943195,4475,4485,4495,4465,60222
|
|
20240821,104000,106476385560,4480,4515,4525,4480,80736
|
|
20240821,103900,106113000630,4515,4525,4535,4485,142135
|
|
20240821,103800,105471296525,4525,4485,4525,4475,160447
|
|
20240821,103700,104749274515,4480,4460,4485,4450,51123
|
|
20240821,103600,104521083540,4460,4470,4470,4460,60683
|
|
20240821,103500,104250106470,4475,4485,4485,4465,92454
|
|
20240821,103400,103836244800,4485,4450,4485,4445,171890
|
|
20240821,103300,103067332450,4455,4430,4470,4425,108387
|
|
20240821,103200,102584382940,4430,4415,4440,4410,32985
|
|
20240821,103100,102438509865,4420,4445,4450,4415,86324
|
|
20240821,103000,102055445570,4440,4425,4450,4420,51923
|
|
20240821,102900,101825152775,4425,4420,4435,4415,41526
|
|
20240821,102800,101641379800,4415,4440,4445,4410,98418
|
|
20240821,102700,101205414620,4435,4415,4435,4410,57142
|
|
20240821,102600,100952630500,4410,4405,4410,4380,73733
|
|
20240821,102500,100628606545,4405,4405,4420,4400,48166
|
|
20240821,102400,100416221090,4410,4385,4410,4385,50841
|
|
20240821,102300,100192897185,4385,4405,4410,4380,163423
|
|
20240821,102200,99474966475,4410,4420,4425,4405,63346
|
|
20240821,102100,99195445685,4415,4385,4440,4385,205200
|
|
20240821,102000,98290323845,4385,4425,4460,4385,302245
|
|
20240821,101900,96954168175,4425,4525,4525,4425,183379
|
|
20240821,101800,96136804540,4520,4485,4520,4460,78278
|
|
20240821,101700,95785539490,4485,4485,4505,4450,139726
|
|
20240821,101600,95160597710,4480,4510,4520,4480,86863
|
|
20240821,101500,94770044165,4510,4505,4520,4500,37231
|
|
20240821,101400,94602252735,4500,4530,4535,4490,71845
|
|
20240821,101300,94278380505,4535,4530,4550,4530,30747
|
|
20240821,101200,94138795245,4530,4555,4560,4525,50293
|
|
20240821,101100,93910452215,4560,4505,4565,4505,137716
|
|
20240821,101000,93283568975,4510,4525,4540,4505,102189
|
|
20240821,100900,92822173360,4525,4555,4555,4515,117078
|
|
20240821,100800,92291574280,4555,4540,4565,4540,153943
|
|
20240821,100700,91590521075,4540,4525,4570,4505,285980
|
|
20240821,100600,90289651255,4520,4515,4540,4510,287872
|
|
20240821,100500,88986309060,4505,4480,4515,4470,228950
|
|
20240821,100400,87956289440,4485,4480,4490,4465,56252
|
|
20240821,100300,87704274860,4480,4455,4485,4445,126449
|
|
20240821,100200,87139840795,4455,4470,4480,4445,150745
|
|
20240821,100100,86467759265,4460,4485,4495,4445,192978
|
|
20240821,100000,85606042020,4485,4510,4515,4485,63210
|
|
20240821,095900,85321825375,4510,4485,4520,4480,106345
|
|
20240821,095800,84842473705,4490,4480,4490,4475,44832
|
|
20240821,095700,84641567860,4475,4520,4530,4465,237319
|
|
20240821,095600,83576585235,4525,4500,4525,4490,93633
|
|
20240821,095500,83154426260,4495,4510,4520,4490,98596
|
|
20240821,095400,82710036050,4495,4490,4520,4485,216428
|
|
20240821,095300,81735254755,4495,4500,4525,4480,294678
|
|
20240821,095200,80409605315,4500,4580,4585,4500,405426
|
|
20240821,095100,78573440835,4585,4570,4605,4565,92792
|
|
20240821,095000,78147566430,4570,4585,4620,4570,191487
|
|
20240821,094900,77267005175,4590,4575,4600,4565,188589
|
|
20240821,094800,76401967670,4575,4595,4595,4545,344172
|
|
20240821,094700,74831253545,4595,4625,4625,4580,192695
|
|
20240821,094600,73945405275,4625,4665,4670,4595,346713
|
|
20240821,094500,72338288610,4665,4590,4680,4585,583712
|
|
20240821,094400,69623641315,4595,4585,4610,4565,178468
|
|
20240821,094300,68805630080,4585,4635,4650,4570,576325
|
|
20240821,094200,66146235265,4645,4645,4645,4645,0
|
|
20240821,094100,66146235265,4645,4645,4645,4645,0
|
|
20240821,094000,66146235265,4645,4590,4645,4585,388446
|
|
20240821,093900,64349713390,4590,4610,4640,4585,503275
|
|
20240821,093800,62024607440,4605,4625,4630,4585,411039
|
|
20240821,093700,60132016255,4630,4565,4635,4530,1051723
|
|
20240821,093600,55294165255,4555,4425,4575,4415,774474
|
|
20240821,093500,51802598260,4425,4390,4440,4385,253740
|
|
20240821,093400,50683192650,4390,4435,4445,4375,279462
|
|
20240821,093300,49452852900,4435,4465,4500,4425,191164
|
|
20240821,093200,48598646010,4465,4430,4490,4405,261060
|
|
20240821,093100,47440487830,4425,4475,4505,4415,340372
|
|
20240821,093000,45918023260,4470,4505,4510,4410,465991
|
|
20240821,092900,43839433245,4505,4515,4520,4480,348804
|
|
20240821,092800,42270030545,4520,4395,4520,4385,866145
|
|
20240821,092700,38385478680,4395,4455,4470,4390,361100
|
|
20240821,092600,36788261720,4460,4350,4490,4350,655716
|
|
20240821,092500,33881330790,4355,4330,4445,4330,506594
|
|
20240821,092400,31656202730,4330,4250,4370,4245,296032
|
|
20240821,092300,30377555315,4245,4315,4315,4235,297290
|
|
20240821,092200,29110273115,4315,4325,4365,4310,145189
|
|
20240821,092100,28479991780,4320,4300,4360,4295,231458
|
|
20240821,092000,27479810575,4300,4360,4360,4275,313308
|
|
20240821,091900,26127673910,4355,4440,4450,4350,375144
|
|
20240821,091800,24483724135,4445,4375,4450,4325,550062
|
|
20240821,091700,22072251090,4375,4275,4385,4260,603606
|
|
20240821,091600,19449762720,4270,4285,4290,4200,251235
|
|
20240821,091500,18381218075,4285,4325,4340,4240,470861
|
|
20240821,091400,16363312580,4330,4170,4335,4155,768602
|
|
20240821,091300,13080394405,4170,4160,4180,4120,237768
|
|
20240821,091200,12095511190,4155,4225,4260,4155,576057
|
|
20240821,091100,9671841735,4210,4210,4210,4210,0
|
|
20240821,091000,9671841735,4210,4210,4210,4210,0
|
|
20240821,090900,9671841735,4210,4170,4210,4160,356648
|
|
20240821,090800,8175833500,4175,4140,4190,4140,377151
|
|
20240821,090700,6603996285,4145,4070,4175,4055,606137
|
|
20240821,090600,4111648140,4070,4020,4100,4005,424637
|
|
20240821,090500,2388392075,4020,3930,4030,3925,266563
|
|
20240821,090400,1328483760,3945,3910,3955,3890,139598
|
|
20240821,090300,779626885,3920,3865,3940,3855,47934
|
|
20240821,090200,592619540,3855,3860,3870,3845,31281
|
|
20240821,090100,471909115,3860,3890,3895,3860,23732
|
|
20240821,090000,379830855,3870,3830,3920,3825,98180
|