739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,211600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,211500,121202666340,5110,5110,5110,5110,0
|
|
20240822,211400,121202666340,5110,5110,5110,5110,0
|
|
20240822,211300,121202666340,5110,5110,5110,5110,0
|
|
20240822,211200,121202666340,5110,5110,5110,5110,0
|
|
20240822,211100,121202666340,5110,5110,5110,5110,0
|
|
20240822,211000,121202666340,5110,5110,5110,5110,0
|
|
20240822,210900,121202666340,5110,5110,5110,5110,0
|
|
20240822,210800,121202666340,5110,5110,5110,5110,0
|
|
20240822,210700,121202666340,5110,5110,5110,5110,0
|
|
20240822,210600,121202666340,5110,5110,5110,5110,0
|
|
20240822,210500,121202666340,5110,5110,5110,5110,0
|
|
20240822,210400,121202666340,5110,5110,5110,5110,0
|
|
20240822,210300,121202666340,5110,5110,5110,5110,0
|
|
20240822,210200,121202666340,5110,5110,5110,5110,0
|
|
20240822,210100,121202666340,5110,5110,5110,5110,0
|
|
20240822,210000,121202666340,5110,5110,5110,5110,0
|
|
20240822,205900,121202666340,5110,5110,5110,5110,0
|
|
20240822,205800,121202666340,5110,5110,5110,5110,0
|
|
20240822,205700,121202666340,5110,5110,5110,5110,0
|
|
20240822,205600,121202666340,5110,5110,5110,5110,0
|
|
20240822,205500,121202666340,5110,5110,5110,5110,0
|
|
20240822,205400,121202666340,5110,5110,5110,5110,0
|
|
20240822,205300,121202666340,5110,5110,5110,5110,0
|
|
20240822,205200,121202666340,5110,5110,5110,5110,0
|
|
20240822,205100,121202666340,5110,5110,5110,5110,0
|
|
20240822,205000,121202666340,5110,5110,5110,5110,0
|
|
20240822,204900,121202666340,5110,5110,5110,5110,0
|
|
20240822,204800,121202666340,5110,5110,5110,5110,0
|
|
20240822,204700,121202666340,5110,5110,5110,5110,0
|
|
20240822,204600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,204500,121202666340,5110,5110,5110,5110,0
|
|
20240822,204400,121202666340,5110,5110,5110,5110,0
|
|
20240822,204300,121202666340,5110,5110,5110,5110,0
|
|
20240822,204200,121202666340,5110,5110,5110,5110,0
|
|
20240822,204100,121202666340,5110,5110,5110,5110,0
|
|
20240822,204000,121202666340,5110,5110,5110,5110,0
|
|
20240822,203900,121202666340,5110,5110,5110,5110,0
|
|
20240822,203800,121202666340,5110,5110,5110,5110,0
|
|
20240822,203700,121202666340,5110,5110,5110,5110,0
|
|
20240822,203600,121202666340,5110,5110,5110,5110,0
|
|
20240822,203500,121202666340,5110,5110,5110,5110,0
|
|
20240822,203400,121202666340,5110,5110,5110,5110,0
|
|
20240822,203300,121202666340,5110,5110,5110,5110,0
|
|
20240822,203200,121202666340,5110,5110,5110,5110,0
|
|
20240822,203100,121202666340,5110,5110,5110,5110,0
|
|
20240822,203000,121202666340,5110,5110,5110,5110,0
|
|
20240822,202900,121202666340,5110,5110,5110,5110,0
|
|
20240822,202800,121202666340,5110,5110,5110,5110,0
|
|
20240822,202700,121202666340,5110,5110,5110,5110,0
|
|
20240822,202600,121202666340,5110,5110,5110,5110,0
|
|
20240822,202500,121202666340,5110,5110,5110,5110,0
|
|
20240822,202400,121202666340,5110,5110,5110,5110,0
|
|
20240822,202300,121202666340,5110,5110,5110,5110,0
|
|
20240822,202200,121202666340,5110,5110,5110,5110,0
|
|
20240822,202100,121202666340,5110,5110,5110,5110,0
|
|
20240822,202000,121202666340,5110,5110,5110,5110,0
|
|
20240822,201900,121202666340,5110,5110,5110,5110,0
|
|
20240822,201800,121202666340,5110,5110,5110,5110,0
|
|
20240822,201700,121202666340,5110,5110,5110,5110,0
|
|
20240822,201600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,201500,121202666340,5110,5110,5110,5110,0
|
|
20240822,201400,121202666340,5110,5110,5110,5110,0
|
|
20240822,201300,121202666340,5110,5110,5110,5110,0
|
|
20240822,201200,121202666340,5110,5110,5110,5110,0
|
|
20240822,201100,121202666340,5110,5110,5110,5110,0
|
|
20240822,201000,121202666340,5110,5110,5110,5110,0
|
|
20240822,200900,121202666340,5110,5110,5110,5110,0
|
|
20240822,200800,121202666340,5110,5110,5110,5110,0
|
|
20240822,200700,121202666340,5110,5110,5110,5110,0
|
|
20240822,200600,121202666340,5110,5110,5110,5110,0
|
|
20240822,200500,121202666340,5110,5110,5110,5110,0
|
|
20240822,200400,121202666340,5110,5110,5110,5110,0
|
|
20240822,200300,121202666340,5110,5110,5110,5110,0
|
|
20240822,200200,121202666340,5110,5110,5110,5110,0
|
|
20240822,200100,121202666340,5110,5110,5110,5110,0
|
|
20240822,200000,121202666340,5110,5110,5110,5110,0
|
|
20240822,195900,121202666340,5110,5110,5110,5110,0
|
|
20240822,195800,121202666340,5110,5110,5110,5110,0
|
|
20240822,195700,121202666340,5110,5110,5110,5110,0
|
|
20240822,195600,121202666340,5110,5110,5110,5110,0
|
|
20240822,195500,121202666340,5110,5110,5110,5110,0
|
|
20240822,195400,121202666340,5110,5110,5110,5110,0
|
|
20240822,195300,121202666340,5110,5110,5110,5110,0
|
|
20240822,195200,121202666340,5110,5110,5110,5110,0
|
|
20240822,195100,121202666340,5110,5110,5110,5110,0
|
|
20240822,195000,121202666340,5110,5110,5110,5110,0
|
|
20240822,194900,121202666340,5110,5110,5110,5110,0
|
|
20240822,194800,121202666340,5110,5110,5110,5110,0
|
|
20240822,194700,121202666340,5110,5110,5110,5110,0
|
|
20240822,194600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,194500,121202666340,5110,5110,5110,5110,0
|
|
20240822,194400,121202666340,5110,5110,5110,5110,0
|
|
20240822,194300,121202666340,5110,5110,5110,5110,0
|
|
20240822,194200,121202666340,5110,5110,5110,5110,0
|
|
20240822,194100,121202666340,5110,5110,5110,5110,0
|
|
20240822,194000,121202666340,5110,5110,5110,5110,0
|
|
20240822,193900,121202666340,5110,5110,5110,5110,0
|
|
20240822,193800,121202666340,5110,5110,5110,5110,0
|
|
20240822,193700,121202666340,5110,5110,5110,5110,0
|
|
20240822,193600,121202666340,5110,5110,5110,5110,0
|
|
20240822,193500,121202666340,5110,5110,5110,5110,0
|
|
20240822,193400,121202666340,5110,5110,5110,5110,0
|
|
20240822,193300,121202666340,5110,5110,5110,5110,0
|
|
20240822,193200,121202666340,5110,5110,5110,5110,0
|
|
20240822,193100,121202666340,5110,5110,5110,5110,0
|
|
20240822,193000,121202666340,5110,5110,5110,5110,0
|
|
20240822,192900,121202666340,5110,5110,5110,5110,0
|
|
20240822,192800,121202666340,5110,5110,5110,5110,0
|
|
20240822,192700,121202666340,5110,5110,5110,5110,0
|
|
20240822,192600,121202666340,5110,5110,5110,5110,0
|
|
20240822,192500,121202666340,5110,5110,5110,5110,0
|
|
20240822,192400,121202666340,5110,5110,5110,5110,0
|
|
20240822,192300,121202666340,5110,5110,5110,5110,0
|
|
20240822,192200,121202666340,5110,5110,5110,5110,0
|
|
20240822,192100,121202666340,5110,5110,5110,5110,0
|
|
20240822,192000,121202666340,5110,5110,5110,5110,0
|
|
20240822,191900,121202666340,5110,5110,5110,5110,0
|
|
20240822,191800,121202666340,5110,5110,5110,5110,0
|
|
20240822,191700,121202666340,5110,5110,5110,5110,0
|
|
20240822,191600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,191500,121202666340,5110,5110,5110,5110,0
|
|
20240822,191400,121202666340,5110,5110,5110,5110,0
|
|
20240822,191300,121202666340,5110,5110,5110,5110,0
|
|
20240822,191200,121202666340,5110,5110,5110,5110,0
|
|
20240822,191100,121202666340,5110,5110,5110,5110,0
|
|
20240822,191000,121202666340,5110,5110,5110,5110,0
|
|
20240822,190900,121202666340,5110,5110,5110,5110,0
|
|
20240822,190800,121202666340,5110,5110,5110,5110,0
|
|
20240822,190700,121202666340,5110,5110,5110,5110,0
|
|
20240822,190600,121202666340,5110,5110,5110,5110,0
|
|
20240822,190500,121202666340,5110,5110,5110,5110,0
|
|
20240822,190400,121202666340,5110,5110,5110,5110,0
|
|
20240822,190300,121202666340,5110,5110,5110,5110,0
|
|
20240822,190200,121202666340,5110,5110,5110,5110,0
|
|
20240822,190100,121202666340,5110,5110,5110,5110,0
|
|
20240822,190000,121202666340,5110,5110,5110,5110,0
|
|
20240822,185900,121202666340,5110,5110,5110,5110,0
|
|
20240822,185800,121202666340,5110,5110,5110,5110,0
|
|
20240822,185700,121202666340,5110,5110,5110,5110,0
|
|
20240822,185600,121202666340,5110,5110,5110,5110,0
|
|
20240822,185500,121202666340,5110,5110,5110,5110,0
|
|
20240822,185400,121202666340,5110,5110,5110,5110,0
|
|
20240822,185300,121202666340,5110,5110,5110,5110,0
|
|
20240822,185200,121202666340,5110,5110,5110,5110,0
|
|
20240822,185100,121202666340,5110,5110,5110,5110,0
|
|
20240822,185000,121202666340,5110,5110,5110,5110,0
|
|
20240822,184900,121202666340,5110,5110,5110,5110,0
|
|
20240822,184800,121202666340,5110,5110,5110,5110,0
|
|
20240822,184700,121202666340,5110,5110,5110,5110,0
|
|
20240822,184600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,184500,121202666340,5110,5110,5110,5110,0
|
|
20240822,184400,121202666340,5110,5110,5110,5110,0
|
|
20240822,184300,121202666340,5110,5110,5110,5110,0
|
|
20240822,184200,121202666340,5110,5110,5110,5110,0
|
|
20240822,184100,121202666340,5110,5110,5110,5110,0
|
|
20240822,184000,121202666340,5110,5110,5110,5110,0
|
|
20240822,183900,121202666340,5110,5110,5110,5110,0
|
|
20240822,183800,121202666340,5110,5110,5110,5110,0
|
|
20240822,183700,121202666340,5110,5110,5110,5110,0
|
|
20240822,183600,121202666340,5110,5110,5110,5110,0
|
|
20240822,183500,121202666340,5110,5110,5110,5110,0
|
|
20240822,183400,121202666340,5110,5110,5110,5110,0
|
|
20240822,183300,121202666340,5110,5110,5110,5110,0
|
|
20240822,183200,121202666340,5110,5110,5110,5110,0
|
|
20240822,183100,121202666340,5110,5110,5110,5110,0
|
|
20240822,183000,121202666340,5110,5110,5110,5110,0
|
|
20240822,182900,121202666340,5110,5110,5110,5110,0
|
|
20240822,182800,121202666340,5110,5110,5110,5110,0
|
|
20240822,182700,121202666340,5110,5110,5110,5110,0
|
|
20240822,182600,121202666340,5110,5110,5110,5110,0
|
|
20240822,182500,121202666340,5110,5110,5110,5110,0
|
|
20240822,182400,121202666340,5110,5110,5110,5110,0
|
|
20240822,182300,121202666340,5110,5110,5110,5110,0
|
|
20240822,182200,121202666340,5110,5110,5110,5110,0
|
|
20240822,182100,121202666340,5110,5110,5110,5110,0
|
|
20240822,182000,121202666340,5110,5110,5110,5110,0
|
|
20240822,181900,121202666340,5110,5110,5110,5110,0
|
|
20240822,181800,121202666340,5110,5110,5110,5110,0
|
|
20240822,181700,121202666340,5110,5110,5110,5110,0
|
|
20240822,181600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,181500,121202666340,5110,5110,5110,5110,0
|
|
20240822,181400,121202666340,5110,5110,5110,5110,0
|
|
20240822,181300,121202666340,5110,5110,5110,5110,0
|
|
20240822,181200,121202666340,5110,5110,5110,5110,0
|
|
20240822,181100,121202666340,5110,5110,5110,5110,0
|
|
20240822,181000,121202666340,5110,5110,5110,5110,0
|
|
20240822,180900,121202666340,5110,5110,5110,5110,0
|
|
20240822,180800,121202666340,5110,5110,5110,5110,0
|
|
20240822,180700,121202666340,5110,5110,5110,5110,0
|
|
20240822,180600,121202666340,5110,5110,5110,5110,0
|
|
20240822,180500,121202666340,5110,5110,5110,5110,0
|
|
20240822,180400,121202666340,5110,5110,5110,5110,0
|
|
20240822,180300,121202666340,5110,5110,5110,5110,0
|
|
20240822,180200,121202666340,5110,5110,5110,5110,0
|
|
20240822,180100,121202666340,5110,5110,5110,5110,0
|
|
20240822,180000,121202666340,5110,5110,5110,5110,0
|
|
20240822,175900,121202666340,5110,5110,5110,5110,0
|
|
20240822,175800,121202666340,5110,5110,5110,5110,0
|
|
20240822,175700,121202666340,5110,5110,5110,5110,0
|
|
20240822,175600,121202666340,5110,5110,5110,5110,0
|
|
20240822,175500,121202666340,5110,5110,5110,5110,0
|
|
20240822,175400,121202666340,5110,5110,5110,5110,0
|
|
20240822,175300,121202666340,5110,5110,5110,5110,0
|
|
20240822,175200,121202666340,5110,5110,5110,5110,0
|
|
20240822,175100,121202666340,5110,5110,5110,5110,0
|
|
20240822,175000,121202666340,5110,5110,5110,5110,0
|
|
20240822,174900,121202666340,5110,5110,5110,5110,0
|
|
20240822,174800,121202666340,5110,5110,5110,5110,0
|
|
20240822,174700,121202666340,5110,5110,5110,5110,0
|
|
20240822,174600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,174500,121202666340,5110,5110,5110,5110,0
|
|
20240822,174400,121202666340,5110,5110,5110,5110,0
|
|
20240822,174300,121202666340,5110,5110,5110,5110,0
|
|
20240822,174200,121202666340,5110,5110,5110,5110,0
|
|
20240822,174100,121202666340,5110,5110,5110,5110,0
|
|
20240822,174000,121202666340,5110,5110,5110,5110,0
|
|
20240822,173900,121202666340,5110,5110,5110,5110,0
|
|
20240822,173800,121202666340,5110,5110,5110,5110,0
|
|
20240822,173700,121202666340,5110,5110,5110,5110,0
|
|
20240822,173600,121202666340,5110,5110,5110,5110,0
|
|
20240822,173500,121202666340,5110,5110,5110,5110,0
|
|
20240822,173400,121202666340,5110,5110,5110,5110,0
|
|
20240822,173300,121202666340,5110,5110,5110,5110,0
|
|
20240822,173200,121202666340,5110,5110,5110,5110,0
|
|
20240822,173100,121202666340,5110,5110,5110,5110,0
|
|
20240822,173000,121202666340,5110,5110,5110,5110,0
|
|
20240822,172900,121202666340,5110,5110,5110,5110,0
|
|
20240822,172800,121202666340,5110,5110,5110,5110,0
|
|
20240822,172700,121202666340,5110,5110,5110,5110,0
|
|
20240822,172600,121202666340,5110,5110,5110,5110,0
|
|
20240822,172500,121202666340,5110,5110,5110,5110,0
|
|
20240822,172400,121202666340,5110,5110,5110,5110,0
|
|
20240822,172300,121202666340,5110,5110,5110,5110,0
|
|
20240822,172200,121202666340,5110,5110,5110,5110,0
|
|
20240822,172100,121202666340,5110,5110,5110,5110,0
|
|
20240822,172000,121202666340,5110,5110,5110,5110,0
|
|
20240822,171900,121202666340,5110,5110,5110,5110,0
|
|
20240822,171800,121202666340,5110,5110,5110,5110,0
|
|
20240822,171700,121202666340,5110,5110,5110,5110,0
|
|
20240822,171600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,171500,121202666340,5110,5110,5110,5110,0
|
|
20240822,171400,121202666340,5110,5110,5110,5110,0
|
|
20240822,171300,121202666340,5110,5110,5110,5110,0
|
|
20240822,171200,121202666340,5110,5110,5110,5110,0
|
|
20240822,171100,121202666340,5110,5110,5110,5110,0
|
|
20240822,171000,121202666340,5110,5110,5110,5110,0
|
|
20240822,170900,121202666340,5110,5110,5110,5110,0
|
|
20240822,170800,121202666340,5110,5110,5110,5110,0
|
|
20240822,170700,121202666340,5110,5110,5110,5110,0
|
|
20240822,170600,121202666340,5110,5110,5110,5110,0
|
|
20240822,170500,121202666340,5110,5110,5110,5110,0
|
|
20240822,170400,121202666340,5110,5110,5110,5110,0
|
|
20240822,170300,121202666340,5110,5110,5110,5110,0
|
|
20240822,170200,121202666340,5110,5110,5110,5110,0
|
|
20240822,170100,121202666340,5110,5110,5110,5110,0
|
|
20240822,170000,121202666340,5110,5110,5110,5110,0
|
|
20240822,165900,121202666340,5110,5110,5110,5110,0
|
|
20240822,165800,121202666340,5110,5110,5110,5110,0
|
|
20240822,165700,121202666340,5110,5110,5110,5110,0
|
|
20240822,165600,121202666340,5110,5110,5110,5110,0
|
|
20240822,165500,121202666340,5110,5110,5110,5110,0
|
|
20240822,165400,121202666340,5110,5110,5110,5110,0
|
|
20240822,165300,121202666340,5110,5110,5110,5110,0
|
|
20240822,165200,121202666340,5110,5110,5110,5110,0
|
|
20240822,165100,121202666340,5110,5110,5110,5110,0
|
|
20240822,165000,121202666340,5110,5110,5110,5110,0
|
|
20240822,164900,121202666340,5110,5110,5110,5110,0
|
|
20240822,164800,121202666340,5110,5110,5110,5110,0
|
|
20240822,164700,121202666340,5110,5110,5110,5110,0
|
|
20240822,164600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,164500,121202666340,5110,5110,5110,5110,0
|
|
20240822,164400,121202666340,5110,5110,5110,5110,0
|
|
20240822,164300,121202666340,5110,5110,5110,5110,0
|
|
20240822,164200,121202666340,5110,5110,5110,5110,0
|
|
20240822,164100,121202666340,5110,5110,5110,5110,0
|
|
20240822,164000,121202666340,5110,5110,5110,5110,0
|
|
20240822,163900,121202666340,5110,5110,5110,5110,0
|
|
20240822,163800,121202666340,5110,5110,5110,5110,0
|
|
20240822,163700,121202666340,5110,5110,5110,5110,0
|
|
20240822,163600,121202666340,5110,5110,5110,5110,0
|
|
20240822,163500,121202666340,5110,5110,5110,5110,0
|
|
20240822,163400,121202666340,5110,5110,5110,5110,0
|
|
20240822,163300,121202666340,5110,5110,5110,5110,0
|
|
20240822,163200,121202666340,5110,5110,5110,5110,0
|
|
20240822,163100,121202666340,5110,5110,5110,5110,0
|
|
20240822,163000,121202666340,5110,5110,5110,5110,0
|
|
20240822,162900,121202666340,5110,5110,5110,5110,0
|
|
20240822,162800,121202666340,5110,5110,5110,5110,0
|
|
20240822,162700,121202666340,5110,5110,5110,5110,0
|
|
20240822,162600,121202666340,5110,5110,5110,5110,0
|
|
20240822,162500,121202666340,5110,5110,5110,5110,0
|
|
20240822,162400,121202666340,5110,5110,5110,5110,0
|
|
20240822,162300,121202666340,5110,5110,5110,5110,0
|
|
20240822,162200,121202666340,5110,5110,5110,5110,0
|
|
20240822,162100,121202666340,5110,5110,5110,5110,0
|
|
20240822,162000,121202666340,5110,5110,5110,5110,0
|
|
20240822,161900,121202666340,5110,5110,5110,5110,0
|
|
20240822,161800,121202666340,5110,5110,5110,5110,0
|
|
20240822,161700,121202666340,5110,5110,5110,5110,0
|
|
20240822,161600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,161500,121202666340,5110,5110,5110,5110,0
|
|
20240822,161400,121202666340,5110,5110,5110,5110,0
|
|
20240822,161300,121202666340,5110,5110,5110,5110,0
|
|
20240822,161200,121202666340,5110,5110,5110,5110,0
|
|
20240822,161100,121202666340,5110,5110,5110,5110,0
|
|
20240822,161000,121202666340,5110,5110,5110,5110,0
|
|
20240822,160900,121202666340,5110,5110,5110,5110,0
|
|
20240822,160800,121202666340,5110,5110,5110,5110,0
|
|
20240822,160700,121202666340,5110,5110,5110,5110,0
|
|
20240822,160600,121202666340,5110,5110,5110,5110,0
|
|
20240822,160500,121202666340,5110,5110,5110,5110,0
|
|
20240822,160400,121202666340,5110,5110,5110,5110,0
|
|
20240822,160300,121202666340,5110,5110,5110,5110,0
|
|
20240822,160200,121202666340,5110,5110,5110,5110,0
|
|
20240822,160100,121202666340,5110,5110,5110,5110,0
|
|
20240822,160000,121202666340,5110,5110,5110,5110,0
|
|
20240822,155900,121202666340,5110,5110,5110,5110,0
|
|
20240822,155800,121202666340,5110,5110,5110,5110,0
|
|
20240822,155700,121202666340,5110,5110,5110,5110,0
|
|
20240822,155600,121202666340,5110,5110,5110,5110,0
|
|
20240822,155500,121202666340,5110,5110,5110,5110,0
|
|
20240822,155400,121202666340,5110,5110,5110,5110,0
|
|
20240822,155300,121202666340,5110,5110,5110,5110,0
|
|
20240822,155200,121202666340,5110,5110,5110,5110,0
|
|
20240822,155100,121202666340,5110,5110,5110,5110,0
|
|
20240822,155000,121202666340,5110,5110,5110,5110,0
|
|
20240822,154900,121202666340,5110,5110,5110,5110,0
|
|
20240822,154800,121202666340,5110,5110,5110,5110,0
|
|
20240822,154700,121202666340,5110,5110,5110,5110,0
|
|
20240822,154600,121202666340,5110,5110,5110,5110,467940
|
|
20240822,154500,121202666340,5110,5110,5110,5110,0
|
|
20240822,154400,121202666340,5110,5110,5110,5110,0
|
|
20240822,154300,121202666340,5110,5110,5110,5110,0
|
|
20240822,154200,121202666340,5110,5110,5110,5110,0
|
|
20240822,154100,121202666340,5110,5110,5110,5110,0
|
|
20240822,154000,121202666340,5110,5110,5110,5110,0
|
|
20240822,153900,121202666340,5110,5110,5110,5110,0
|
|
20240822,153800,121202666340,5110,5110,5110,5110,0
|
|
20240822,153700,121202666340,5110,5110,5110,5110,0
|
|
20240822,153600,121202666340,5110,5110,5110,5110,0
|
|
20240822,153500,121202666340,5110,5110,5110,5110,0
|
|
20240822,153400,121202666340,5110,5110,5110,5110,0
|
|
20240822,153300,121202666340,5110,5110,5110,5110,0
|
|
20240822,153200,121202666340,5110,5110,5110,5110,0
|
|
20240822,153100,121202666340,5110,5110,5110,5110,0
|
|
20240822,153000,121202666340,5110,5110,5110,5110,467940
|
|
20240822,152900,118811492940,5090,5090,5090,5090,0
|
|
20240822,152800,118811492940,5090,5090,5090,5090,0
|
|
20240822,152700,118811492940,5090,5090,5090,5090,0
|
|
20240822,152600,118811492940,5090,5090,5090,5090,0
|
|
20240822,152500,118811492940,5090,5090,5090,5090,0
|
|
20240822,152400,118811492940,5090,5090,5090,5090,0
|
|
20240822,152300,118811492940,5090,5090,5090,5090,0
|
|
20240822,152200,118811492940,5090,5090,5090,5090,0
|
|
20240822,152100,118811492940,5090,5090,5090,5090,0
|
|
20240822,152000,118811492940,5090,5090,5090,5090,0
|
|
20240822,151900,118811492940,5090,5050,5100,5030,399505
|
|
20240822,151800,116783874440,5050,5020,5060,5000,204670
|
|
20240822,151700,115755382870,5020,5020,5060,4980,289300
|
|
20240822,151600,114301297790,5020,4965,5040,4960,195867
|
|
20240822,151500,113322196730,4965,4975,4985,4955,84706
|
|
20240822,151400,112900728030,4980,4950,4980,4940,77214
|
|
20240822,151300,112518083355,4945,4930,4955,4925,63788
|
|
20240822,151200,112202637060,4930,4935,4935,4910,60960
|
|
20240822,151100,111902518465,4935,4945,4950,4930,28508
|
|
20240822,151000,111761770005,4945,4940,4975,4940,75980
|
|
20240822,150900,111384753925,4940,4930,4960,4925,38489
|
|
20240822,150800,111194521235,4925,4980,4985,4915,119114
|
|
20240822,150700,110605737660,4975,4980,4985,4960,83464
|
|
20240822,150600,110191002720,4975,4935,4980,4930,233491
|
|
20240822,150500,109031986000,4935,4930,4935,4915,33977
|
|
20240822,150400,108864565400,4915,4935,4940,4905,41962
|
|
20240822,150300,108657808940,4935,4925,4950,4925,115659
|
|
20240822,150200,108086588245,4930,4900,4945,4895,100785
|
|
20240822,150100,107589993310,4900,4895,4900,4890,13429
|
|
20240822,150000,107524251425,4900,4895,4900,4890,33959
|
|
20240822,145900,107358053490,4895,4890,4905,4880,42567
|
|
20240822,145800,107149651620,4890,4885,4890,4865,26357
|
|
20240822,145700,107021074605,4885,4855,4885,4850,20979
|
|
20240822,145600,106919094380,4855,4870,4875,4850,40939
|
|
20240822,145500,106720187975,4870,4875,4890,4865,22131
|
|
20240822,145400,106612256790,4870,4865,4880,4855,84515
|
|
20240822,145300,106201625520,4865,4910,4910,4865,168305
|
|
20240822,145200,105379436540,4905,4905,4915,4900,51553
|
|
20240822,145100,105126552180,4905,4940,4950,4905,63554
|
|
20240822,145000,104813494650,4945,4910,4945,4905,75889
|
|
20240822,144900,104439470435,4900,4915,4920,4890,136940
|
|
20240822,144800,103767982415,4920,4955,4960,4915,110403
|
|
20240822,144700,103222836495,4955,4940,4970,4925,159294
|
|
20240822,144600,102434490290,4940,4905,4940,4900,115874
|
|
20240822,144500,101865668735,4910,4915,4925,4885,103473
|
|
20240822,144400,101358065430,4920,4945,4955,4900,147635
|
|
20240822,144300,100631125085,4950,4890,4955,4880,424719
|
|
20240822,144200,98540208170,4890,4870,4890,4860,66402
|
|
20240822,144100,98216225230,4870,4870,4890,4865,115436
|
|
20240822,144000,97653183575,4870,4845,4875,4835,63119
|
|
20240822,143900,97346597065,4840,4845,4845,4835,6300
|
|
20240822,143800,97316088985,4840,4845,4850,4840,10458
|
|
20240822,143700,97265399685,4845,4840,4855,4835,18156
|
|
20240822,143600,97177437365,4835,4835,4840,4830,8612
|
|
20240822,143500,97135794675,4840,4840,4850,4840,27277
|
|
20240822,143400,97003734795,4845,4845,4845,4840,15431
|
|
20240822,143300,96929024605,4840,4845,4865,4840,44859
|
|
20240822,143200,96711279525,4850,4840,4850,4835,31419
|
|
20240822,143100,96559081005,4840,4840,4845,4825,40979
|
|
20240822,143000,96360881320,4840,4820,4850,4820,41879
|
|
20240822,142900,96158309050,4815,4800,4820,4795,20810
|
|
20240822,142800,96058350600,4800,4805,4805,4795,4120
|
|
20240822,142700,96038584565,4800,4800,4805,4785,13865
|
|
20240822,142600,95972131850,4800,4795,4800,4795,3516
|
|
20240822,142500,95955270525,4795,4795,4800,4795,13937
|
|
20240822,142400,95888438640,4795,4800,4805,4795,8346
|
|
20240822,142300,95848379815,4800,4800,4805,4795,5543
|
|
20240822,142200,95821772355,4800,4785,4800,4785,12748
|
|
20240822,142100,95760708200,4785,4790,4790,4775,35638
|
|
20240822,142000,95590315245,4790,4800,4810,4790,28258
|
|
20240822,141900,95454718780,4805,4800,4810,4800,30411
|
|
20240822,141800,95308625415,4800,4820,4825,4800,66994
|
|
20240822,141700,94986478420,4825,4835,4835,4820,18617
|
|
20240822,141600,94896591765,4835,4845,4855,4835,19494
|
|
20240822,141500,94802153745,4850,4840,4860,4840,19236
|
|
20240822,141400,94708851385,4840,4835,4845,4835,10284
|
|
20240822,141300,94659076960,4835,4850,4850,4830,11539
|
|
20240822,141200,94603293315,4840,4845,4855,4835,48137
|
|
20240822,141100,94369997835,4845,4820,4850,4815,13629
|
|
20240822,141000,94304164045,4820,4815,4825,4815,6494
|
|
20240822,140900,94272867810,4820,4825,4825,4815,21557
|
|
20240822,140800,94168953480,4825,4815,4835,4815,23804
|
|
20240822,140700,94054287515,4815,4830,4830,4815,40217
|
|
20240822,140600,93860376260,4830,4840,4840,4825,16123
|
|
20240822,140500,93782484980,4840,4845,4855,4840,19360
|
|
20240822,140400,93688690205,4850,4865,4870,4850,57849
|
|
20240822,140300,93407598745,4865,4850,4870,4850,29260
|
|
20240822,140200,93265444285,4850,4835,4850,4835,13568
|
|
20240822,140100,93199729645,4835,4835,4840,4830,6785
|
|
20240822,140000,93166933245,4835,4835,4840,4825,14088
|
|
20240822,135900,93098834315,4835,4825,4835,4825,6671
|
|
20240822,135800,93066621540,4820,4840,4840,4820,23329
|
|
20240822,135700,92954013775,4840,4840,4845,4830,19990
|
|
20240822,135600,92857312285,4840,4855,4860,4840,40169
|
|
20240822,135500,92662529470,4855,4835,4860,4835,61056
|
|
20240822,135400,92366394085,4835,4825,4840,4820,34963
|
|
20240822,135300,92197378105,4825,4810,4825,4810,16968
|
|
20240822,135200,92115632885,4810,4815,4815,4810,7312
|
|
20240822,135100,92080461880,4815,4805,4820,4805,6535
|
|
20240822,135000,92049016460,4805,4790,4815,4790,10727
|
|
20240822,134900,91997493950,4785,4790,4795,4785,9008
|
|
20240822,134800,91954369095,4790,4800,4800,4785,13811
|
|
20240822,134700,91888172330,4810,4810,4810,4795,24846
|
|
20240822,134600,91768872460,4810,4805,4810,4800,4732
|
|
20240822,134500,91746144955,4805,4800,4810,4795,5047
|
|
20240822,134400,91721920865,4810,4825,4825,4795,26225
|
|
20240822,134300,91595768135,4825,4800,4825,4800,19137
|
|
20240822,134200,91503680125,4800,4795,4805,4795,5191
|
|
20240822,134100,91478764690,4795,4785,4795,4780,10862
|
|
20240822,134000,91426765460,4780,4800,4800,4780,16570
|
|
20240822,133900,91347433330,4805,4800,4805,4795,19616
|
|
20240822,133800,91253277825,4800,4805,4810,4800,13355
|
|
20240822,133700,91189143090,4810,4805,4810,4800,15437
|
|
20240822,133600,91114966730,4810,4805,4815,4795,32790
|
|
20240822,133500,90957303550,4805,4790,4810,4775,21052
|
|
20240822,133400,90856451680,4795,4765,4820,4765,18256
|
|
20240822,133300,90768980780,4765,4800,4805,4765,74207
|
|
20240822,133200,90413802865,4800,4810,4815,4795,61103
|
|
20240822,133100,90120455785,4815,4815,4820,4805,36323
|
|
20240822,133000,89945735750,4815,4845,4855,4815,101325
|
|
20240822,132900,89455982410,4845,4865,4870,4820,56699
|
|
20240822,132800,89181383930,4865,4830,4865,4820,32902
|
|
20240822,132700,89022016070,4830,4845,4845,4810,70862
|
|
20240822,132600,88680040300,4845,4840,4865,4830,124169
|
|
20240822,132500,88077924040,4845,4850,4855,4830,62593
|
|
20240822,132400,87774770585,4850,4835,4860,4815,172768
|
|
20240822,132300,86937929400,4840,4785,4870,4785,166400
|
|
20240822,132200,86133500000,4785,4770,4810,4765,36290
|
|
20240822,132100,85959634320,4770,4770,4775,4755,17311
|
|
20240822,132000,85877176720,4770,4790,4790,4765,22633
|
|
20240822,131900,85769076195,4790,4780,4795,4780,7012
|
|
20240822,131800,85735514545,4780,4790,4800,4775,23666
|
|
20240822,131700,85622289560,4790,4795,4800,4785,19311
|
|
20240822,131600,85529748950,4795,4810,4815,4795,18541
|
|
20240822,131500,85440702775,4810,4825,4825,4800,35280
|
|
20240822,131400,85270975135,4820,4820,4840,4810,84559
|
|
20240822,131300,84862909650,4820,4810,4820,4795,36128
|
|
20240822,131200,84689015220,4810,4805,4810,4790,16134
|
|
20240822,131100,84611594925,4800,4800,4815,4795,24137
|
|
20240822,131000,84495645715,4800,4800,4800,4780,27333
|
|
20240822,130900,84364710300,4800,4815,4825,4780,101454
|
|
20240822,130800,83876854925,4820,4755,4820,4745,126220
|
|
20240822,130700,83271531720,4755,4755,4760,4740,14184
|
|
20240822,130600,83204124375,4755,4740,4760,4740,27873
|
|
20240822,130500,83071583955,4740,4725,4740,4720,10525
|
|
20240822,130400,83021789885,4725,4725,4735,4725,2204
|
|
20240822,130300,83011375325,4725,4730,4735,4725,5180
|
|
20240822,130200,82986874300,4730,4725,4735,4725,2249
|
|
20240822,130100,82976240865,4720,4725,4725,4715,12805
|
|
20240822,130000,82915839685,4730,4725,4735,4715,2766
|
|
20240822,125900,82902782735,4715,4725,4725,4715,7180
|
|
20240822,125800,82868904295,4725,4730,4735,4725,9015
|
|
20240822,125700,82826274085,4735,4740,4745,4730,14044
|
|
20240822,125600,82759742830,4740,4735,4745,4730,7819
|
|
20240822,125500,82722711305,4735,4735,4735,4730,6342
|
|
20240822,125400,82692705730,4730,4735,4735,4730,6335
|
|
20240822,125300,82662732485,4735,4740,4740,4730,1214
|
|
20240822,125200,82656985375,4740,4750,4750,4735,7489
|
|
20240822,125100,82621463275,4755,4725,4760,4725,14637
|
|
20240822,125000,82552036930,4740,4725,4740,4725,9853
|
|
20240822,124900,82505409475,4725,4730,4730,4725,814
|
|
20240822,124800,82501563075,4725,4730,4730,4725,3058
|
|
20240822,124700,82487103290,4730,4725,4730,4725,3168
|
|
20240822,124600,82472128125,4725,4705,4725,4705,5251
|
|
20240822,124500,82447382315,4715,4710,4715,4695,24085
|
|
20240822,124400,82334184730,4710,4705,4710,4705,2842
|
|
20240822,124300,82320806365,4705,4715,4715,4705,21223
|
|
20240822,124200,82220815500,4720,4720,4720,4715,7208
|
|
20240822,124100,82186806960,4730,4740,4740,4720,33801
|
|
20240822,124000,82027176555,4735,4735,4740,4730,4340
|
|
20240822,123900,82006626030,4735,4740,4740,4735,4063
|
|
20240822,123800,81987378195,4740,4735,4740,4730,2843
|
|
20240822,123700,81973919960,4735,4735,4740,4730,2882
|
|
20240822,123600,81960282255,4725,4715,4735,4710,10656
|
|
20240822,123500,81910007045,4715,4720,4720,4715,3394
|
|
20240822,123400,81893989690,4730,4735,4735,4715,19111
|
|
20240822,123300,81803607315,4735,4750,4750,4730,7420
|
|
20240822,123200,81768486400,4745,4730,4745,4730,2119
|
|
20240822,123100,81758438565,4730,4725,4730,4720,4220
|
|
20240822,123000,81738502350,4725,4750,4755,4725,15841
|
|
20240822,122900,81663359155,4750,4720,4750,4720,6981
|
|
20240822,122800,81630294840,4720,4715,4720,4710,12325
|
|
20240822,122700,81572177455,4715,4710,4720,4710,3637
|
|
20240822,122600,81555033755,4715,4700,4725,4700,10309
|
|
20240822,122500,81506436885,4705,4720,4720,4695,23957
|
|
20240822,122400,81393796515,4720,4745,4745,4700,81474
|
|
20240822,122300,81009464325,4740,4740,4750,4740,4261
|
|
20240822,122200,80989248380,4745,4740,4745,4735,6501
|
|
20240822,122100,80958423335,4745,4745,4750,4730,5212
|
|
20240822,122000,80933720080,4745,4725,4745,4720,10318
|
|
20240822,121900,80884898455,4720,4730,4735,4720,18192
|
|
20240822,121800,80798970200,4730,4740,4740,4725,18991
|
|
20240822,121700,80709139275,4740,4740,4750,4730,20103
|
|
20240822,121600,80613964995,4745,4755,4755,4740,6069
|
|
20240822,121500,80585167095,4740,4755,4760,4740,15204
|
|
20240822,121400,80513006325,4755,4760,4760,4750,2151
|
|
20240822,121300,80502779055,4760,4750,4770,4740,11985
|
|
20240822,121200,80445860555,4745,4745,4760,4735,19514
|
|
20240822,121100,80353255195,4750,4740,4760,4735,9040
|
|
20240822,121000,80310308150,4735,4765,4770,4735,36318
|
|
20240822,120900,80137824255,4765,4780,4780,4765,21124
|
|
20240822,120800,80037043850,4780,4780,4800,4760,60561
|
|
20240822,120700,79747786130,4780,4795,4810,4780,41033
|
|
20240822,120600,79550822360,4800,4790,4800,4785,16621
|
|
20240822,120500,79471171855,4790,4785,4795,4785,9312
|
|
20240822,120400,79426576905,4790,4790,4790,4785,7469
|
|
20240822,120300,79390813185,4790,4770,4795,4770,10845
|
|
20240822,120200,79338972965,4770,4775,4775,4770,11074
|
|
20240822,120100,79286137265,4775,4780,4780,4770,17702
|
|
20240822,120000,79201585195,4775,4775,4795,4775,13797
|
|
20240822,115900,79135600360,4775,4805,4805,4765,42399
|
|
20240822,115800,78932539725,4805,4805,4815,4795,47156
|
|
20240822,115700,78705966855,4815,4790,4825,4790,64362
|
|
20240822,115600,78396146995,4790,4780,4815,4780,87401
|
|
20240822,115500,77976699230,4780,4780,4800,4775,68791
|
|
20240822,115400,77647415790,4775,4765,4780,4760,15342
|
|
20240822,115300,77574299605,4765,4770,4770,4760,18751
|
|
20240822,115200,77484926270,4770,4765,4775,4765,47627
|
|
20240822,115100,77257748195,4765,4750,4770,4750,34666
|
|
20240822,115000,77092725620,4750,4735,4755,4735,13289
|
|
20240822,114900,77029681100,4735,4740,4740,4730,4798
|
|
20240822,114800,77006966755,4735,4755,4755,4735,19688
|
|
20240822,114700,76913587045,4755,4750,4760,4745,38410
|
|
20240822,114600,76731022370,4750,4735,4755,4730,55560
|
|
20240822,114500,76467185300,4725,4725,4730,4715,10739
|
|
20240822,114400,76416447670,4730,4710,4730,4710,14938
|
|
20240822,114300,76345905835,4705,4710,4710,4700,8148
|
|
20240822,114200,76307558555,4710,4700,4715,4700,15951
|
|
20240822,114100,76232433845,4700,4700,4705,4700,7232
|
|
20240822,114000,76198436875,4700,4710,4715,4695,16679
|
|
20240822,113900,76119963510,4715,4700,4715,4700,20467
|
|
20240822,113800,76023559500,4700,4700,4705,4695,4987
|
|
20240822,113700,76000130905,4700,4690,4715,4690,4697
|
|
20240822,113600,75978069575,4695,4705,4715,4695,10134
|
|
20240822,113500,75930454335,4715,4720,4720,4700,9606
|
|
20240822,113400,75885249005,4720,4700,4720,4695,14546
|
|
20240822,113300,75816818960,4700,4700,4705,4690,13899
|
|
20240822,113200,75751505045,4695,4700,4705,4690,14809
|
|
20240822,113100,75681952060,4695,4700,4705,4685,20621
|
|
20240822,113000,75585244640,4705,4710,4710,4690,15291
|
|
20240822,112900,75513414215,4710,4710,4710,4700,8011
|
|
20240822,112800,75475741560,4710,4705,4710,4700,9942
|
|
20240822,112700,75429001025,4705,4720,4720,4705,5439
|
|
20240822,112600,75403384995,4720,4725,4735,4715,7356
|
|
20240822,112500,75368605665,4725,4710,4725,4710,11713
|
|
20240822,112400,75313355380,4710,4695,4710,4695,10508
|
|
20240822,112300,75263962255,4700,4690,4705,4690,13705
|
|
20240822,112200,75199613175,4690,4705,4705,4690,35285
|
|
20240822,112100,75033972510,4705,4700,4710,4700,16639
|
|
20240822,112000,74955756550,4700,4705,4715,4700,8683
|
|
20240822,111900,74914904275,4705,4710,4740,4700,36237
|
|
20240822,111800,74744246135,4710,4720,4725,4705,23124
|
|
20240822,111700,74635305705,4715,4720,4730,4715,3847
|
|
20240822,111600,74617144765,4720,4710,4740,4710,6741
|
|
20240822,111500,74585324435,4710,4720,4725,4710,11662
|
|
20240822,111400,74530350550,4725,4710,4725,4705,30230
|
|
20240822,111300,74387915980,4710,4720,4720,4710,22271
|
|
20240822,111200,74282936515,4720,4735,4740,4715,13088
|
|
20240822,111100,74221094945,4740,4725,4760,4725,11386
|
|
20240822,111000,74167134115,4725,4720,4730,4715,13700
|
|
20240822,110900,74102426815,4720,4735,4740,4710,45184
|
|
20240822,110800,73889202940,4735,4765,4765,4730,25824
|
|
20240822,110700,73766795465,4750,4745,4770,4745,29052
|
|
20240822,110600,73628481290,4745,4745,4755,4735,17281
|
|
20240822,110500,73546463235,4750,4755,4760,4740,23458
|
|
20240822,110400,73434988470,4755,4745,4765,4735,21919
|
|
20240822,110300,73330773520,4745,4735,4750,4725,22758
|
|
20240822,110200,73222975130,4730,4760,4770,4730,65626
|
|
20240822,110100,72911082770,4760,4755,4780,4730,191407
|
|
20240822,110000,71999571325,4755,4705,4760,4705,67961
|
|
20240822,105900,71677480950,4715,4710,4715,4695,18763
|
|
20240822,105800,71589255895,4710,4695,4730,4685,35690
|
|
20240822,105700,71421110910,4700,4695,4700,4680,45695
|
|
20240822,105600,71206890080,4705,4735,4735,4690,53071
|
|
20240822,105500,70956896140,4735,4720,4735,4715,82825
|
|
20240822,105400,70565691570,4720,4695,4725,4690,74620
|
|
20240822,105300,70214041460,4690,4705,4705,4685,27001
|
|
20240822,105200,70087275580,4705,4670,4715,4665,60160
|
|
20240822,105100,69804971410,4670,4695,4700,4665,75246
|
|
20240822,105000,69453078365,4695,4695,4695,4680,37398
|
|
20240822,104900,69277834730,4690,4675,4710,4675,58394
|
|
20240822,104800,69003826880,4680,4705,4710,4665,176286
|
|
20240822,104700,68178853845,4705,4690,4730,4690,111394
|
|
20240822,104600,67654466350,4690,4685,4730,4680,183450
|
|
20240822,104500,66791575785,4685,4725,4775,4680,512481
|
|
20240822,104400,64370972420,4735,4805,4810,4720,412640
|
|
20240822,104300,62407970125,4800,4955,4960,4775,647681
|
|
20240822,104200,59280477355,4950,4935,4985,4920,273170
|
|
20240822,104100,57924689730,4925,4950,4990,4910,363725
|
|
20240822,104000,56123255340,4955,5060,5080,4950,601791
|
|
20240822,103900,53113368155,5050,5020,5080,5010,277506
|
|
20240822,103800,51712093695,5020,5020,5090,5000,676581
|
|
20240822,103700,48297854775,5010,5040,5070,4995,618673
|
|
20240822,103600,45186339075,5030,4985,5050,4945,1069256
|
|
20240822,103500,39837465905,4975,4895,4990,4880,906093
|
|
20240822,103400,35351685065,4895,4880,4950,4835,864591
|
|
20240822,103300,31110358440,4900,4775,4900,4765,669703
|
|
20240822,103200,27853058905,4775,4785,4810,4755,69049
|
|
20240822,103100,27522721095,4785,4765,4810,4745,75624
|
|
20240822,103000,27161507540,4760,4725,4790,4725,80007
|
|
20240822,102900,26780193340,4730,4750,4750,4715,36295
|
|
20240822,102800,26608414640,4750,4715,4775,4710,63165
|
|
20240822,102700,26308376040,4715,4705,4720,4700,20429
|
|
20240822,102600,26212191480,4700,4695,4720,4695,24336
|
|
20240822,102500,26097762165,4720,4740,4770,4695,154693
|
|
20240822,102400,25364892570,4725,4725,4740,4705,32600
|
|
20240822,102300,25210973100,4725,4700,4725,4695,19765
|
|
20240822,102200,25117878500,4690,4700,4705,4675,21370
|
|
20240822,102100,25017741995,4690,4720,4720,4680,51736
|
|
20240822,102000,24774656165,4720,4715,4740,4670,139437
|
|
20240822,101900,24117103790,4715,4670,4715,4670,73856
|
|
20240822,101800,23770187415,4665,4680,4680,4655,11982
|
|
20240822,101700,23714287030,4675,4685,4685,4670,9305
|
|
20240822,101600,23670760925,4685,4680,4685,4665,15692
|
|
20240822,101500,23597424550,4680,4640,4695,4635,82556
|
|
20240822,101400,23211161000,4635,4635,4645,4630,11345
|
|
20240822,101300,23158561515,4635,4640,4640,4630,3845
|
|
20240822,101200,23140735900,4635,4630,4645,4630,1815
|
|
20240822,101100,23132310940,4630,4640,4645,4630,8343
|
|
20240822,101000,23093622730,4640,4655,4660,4640,8206
|
|
20240822,100900,23055469265,4655,4650,4655,4645,6633
|
|
20240822,100800,23024637565,4650,4620,4655,4620,12677
|
|
20240822,100700,22965783665,4625,4620,4635,4615,13558
|
|
20240822,100600,22903137885,4620,4625,4625,4615,4494
|
|
20240822,100500,22882376790,4625,4635,4635,4615,11264
|
|
20240822,100400,22830295455,4635,4635,4640,4625,9175
|
|
20240822,100300,22787798390,4635,4645,4645,4625,6041
|
|
20240822,100200,22759811765,4640,4615,4650,4610,13770
|
|
20240822,100100,22696066845,4615,4610,4620,4605,7478
|
|
20240822,100000,22661594195,4620,4600,4625,4595,40249
|
|
20240822,095900,22476345580,4600,4625,4630,4600,29671
|
|
20240822,095800,22339591655,4625,4630,4635,4610,20288
|
|
20240822,095700,22245839540,4630,4660,4660,4630,32245
|
|
20240822,095600,22096157220,4650,4680,4700,4645,72346
|
|
20240822,095500,21757291750,4685,4640,4700,4635,78610
|
|
20240822,095400,21389171775,4640,4640,4640,4630,15221
|
|
20240822,095300,21318635635,4640,4645,4645,4635,4068
|
|
20240822,095200,21299756620,4650,4660,4665,4640,20352
|
|
20240822,095100,21205014895,4660,4645,4660,4645,8548
|
|
20240822,095000,21165231480,4645,4650,4655,4630,14632
|
|
20240822,094900,21097329305,4650,4630,4670,4630,22002
|
|
20240822,094800,20995065360,4630,4635,4640,4630,7891
|
|
20240822,094700,20958482405,4640,4655,4655,4625,22157
|
|
20240822,094600,20855656890,4660,4655,4675,4650,40737
|
|
20240822,094500,20665595645,4655,4640,4660,4640,52309
|
|
20240822,094400,20422385130,4645,4615,4650,4605,14764
|
|
20240822,094300,20354103850,4610,4590,4610,4575,46975
|
|
20240822,094200,20138668175,4590,4600,4605,4585,23026
|
|
20240822,094100,20032936815,4600,4595,4610,4595,10828
|
|
20240822,094000,19983127175,4595,4625,4625,4590,21846
|
|
20240822,093900,19882582035,4610,4630,4635,4610,9337
|
|
20240822,093800,19839455275,4635,4630,4650,4620,6226
|
|
20240822,093700,19810624900,4620,4630,4635,4605,20895
|
|
20240822,093600,19714139255,4635,4650,4655,4620,17114
|
|
20240822,093500,19634796350,4655,4595,4655,4590,41576
|
|
20240822,093400,19443019755,4600,4610,4620,4600,34734
|
|
20240822,093300,19283081270,4605,4655,4665,4605,46356
|
|
20240822,093200,19068446490,4655,4610,4665,4610,53862
|
|
20240822,093100,18818638320,4610,4620,4625,4610,25102
|
|
20240822,093000,18702769160,4620,4595,4630,4595,52441
|
|
20240822,092900,18460602715,4595,4635,4640,4585,216458
|
|
20240822,092800,17463258625,4635,4655,4665,4635,64209
|
|
20240822,092700,17164961605,4655,4655,4665,4655,25918
|
|
20240822,092600,17044222565,4655,4655,4665,4650,23781
|
|
20240822,092500,16933536305,4650,4680,4680,4650,35657
|
|
20240822,092400,16767334845,4675,4700,4710,4675,27272
|
|
20240822,092300,16639258180,4700,4695,4715,4680,41512
|
|
20240822,092200,16444100755,4695,4655,4705,4650,32444
|
|
20240822,092100,16292284835,4655,4675,4680,4655,17569
|
|
20240822,092000,16210285595,4670,4650,4695,4645,39555
|
|
20240822,091900,16025462840,4645,4665,4665,4645,70841
|
|
20240822,091800,15695839420,4660,4670,4675,4660,22878
|
|
20240822,091700,15589105495,4665,4665,4675,4650,52972
|
|
20240822,091600,15342261890,4665,4715,4715,4665,43728
|
|
20240822,091500,15137293380,4715,4670,4715,4670,58124
|
|
20240822,091400,14864660230,4670,4660,4685,4655,46432
|
|
20240822,091300,14647801275,4660,4690,4700,4655,86323
|
|
20240822,091200,14244328430,4690,4700,4720,4670,176027
|
|
20240822,091100,13419217530,4700,4705,4725,4700,56728
|
|
20240822,091000,13152129175,4710,4720,4735,4700,83671
|
|
20240822,090900,12757941715,4725,4715,4765,4710,86295
|
|
20240822,090800,12349688845,4720,4765,4770,4710,147619
|
|
20240822,090700,11650067845,4765,4785,4800,4750,86576
|
|
20240822,090600,11236998325,4785,4835,4850,4755,264816
|
|
20240822,090500,9963562625,4835,4800,4900,4795,380335
|
|
20240822,090400,8115103660,4795,4730,4860,4730,193329
|
|
20240822,090300,7186512305,4730,4690,4780,4690,185182
|
|
20240822,090200,6308975030,4690,4775,4790,4685,379115
|
|
20240822,090100,4517752610,4775,4765,4900,4755,471401
|
|
20240822,090000,2239793845,4765,4780,4800,4750,441500
|