738 lines
37 KiB
CSV
738 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,211500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,211400,32755335630,4790,4790,4790,4790,0
|
|
20240823,211300,32755335630,4790,4790,4790,4790,0
|
|
20240823,211200,32755335630,4790,4790,4790,4790,0
|
|
20240823,211100,32755335630,4790,4790,4790,4790,0
|
|
20240823,211000,32755335630,4790,4790,4790,4790,0
|
|
20240823,210900,32755335630,4790,4790,4790,4790,0
|
|
20240823,210800,32755335630,4790,4790,4790,4790,0
|
|
20240823,210700,32755335630,4790,4790,4790,4790,0
|
|
20240823,210600,32755335630,4790,4790,4790,4790,0
|
|
20240823,210500,32755335630,4790,4790,4790,4790,0
|
|
20240823,210400,32755335630,4790,4790,4790,4790,0
|
|
20240823,210300,32755335630,4790,4790,4790,4790,0
|
|
20240823,210200,32755335630,4790,4790,4790,4790,0
|
|
20240823,210100,32755335630,4790,4790,4790,4790,0
|
|
20240823,210000,32755335630,4790,4790,4790,4790,0
|
|
20240823,205900,32755335630,4790,4790,4790,4790,0
|
|
20240823,205800,32755335630,4790,4790,4790,4790,0
|
|
20240823,205700,32755335630,4790,4790,4790,4790,0
|
|
20240823,205600,32755335630,4790,4790,4790,4790,0
|
|
20240823,205500,32755335630,4790,4790,4790,4790,0
|
|
20240823,205400,32755335630,4790,4790,4790,4790,0
|
|
20240823,205300,32755335630,4790,4790,4790,4790,0
|
|
20240823,205200,32755335630,4790,4790,4790,4790,0
|
|
20240823,205100,32755335630,4790,4790,4790,4790,0
|
|
20240823,205000,32755335630,4790,4790,4790,4790,0
|
|
20240823,204900,32755335630,4790,4790,4790,4790,0
|
|
20240823,204800,32755335630,4790,4790,4790,4790,0
|
|
20240823,204700,32755335630,4790,4790,4790,4790,0
|
|
20240823,204600,32755335630,4790,4790,4790,4790,0
|
|
20240823,204500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,204400,32755335630,4790,4790,4790,4790,0
|
|
20240823,204300,32755335630,4790,4790,4790,4790,0
|
|
20240823,204200,32755335630,4790,4790,4790,4790,0
|
|
20240823,204100,32755335630,4790,4790,4790,4790,0
|
|
20240823,204000,32755335630,4790,4790,4790,4790,0
|
|
20240823,203900,32755335630,4790,4790,4790,4790,0
|
|
20240823,203800,32755335630,4790,4790,4790,4790,0
|
|
20240823,203700,32755335630,4790,4790,4790,4790,0
|
|
20240823,203600,32755335630,4790,4790,4790,4790,0
|
|
20240823,203500,32755335630,4790,4790,4790,4790,0
|
|
20240823,203400,32755335630,4790,4790,4790,4790,0
|
|
20240823,203300,32755335630,4790,4790,4790,4790,0
|
|
20240823,203200,32755335630,4790,4790,4790,4790,0
|
|
20240823,203100,32755335630,4790,4790,4790,4790,0
|
|
20240823,203000,32755335630,4790,4790,4790,4790,0
|
|
20240823,202900,32755335630,4790,4790,4790,4790,0
|
|
20240823,202800,32755335630,4790,4790,4790,4790,0
|
|
20240823,202700,32755335630,4790,4790,4790,4790,0
|
|
20240823,202600,32755335630,4790,4790,4790,4790,0
|
|
20240823,202500,32755335630,4790,4790,4790,4790,0
|
|
20240823,202400,32755335630,4790,4790,4790,4790,0
|
|
20240823,202300,32755335630,4790,4790,4790,4790,0
|
|
20240823,202200,32755335630,4790,4790,4790,4790,0
|
|
20240823,202100,32755335630,4790,4790,4790,4790,0
|
|
20240823,202000,32755335630,4790,4790,4790,4790,0
|
|
20240823,201900,32755335630,4790,4790,4790,4790,0
|
|
20240823,201800,32755335630,4790,4790,4790,4790,0
|
|
20240823,201700,32755335630,4790,4790,4790,4790,0
|
|
20240823,201600,32755335630,4790,4790,4790,4790,0
|
|
20240823,201500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,201400,32755335630,4790,4790,4790,4790,0
|
|
20240823,201300,32755335630,4790,4790,4790,4790,0
|
|
20240823,201200,32755335630,4790,4790,4790,4790,0
|
|
20240823,201100,32755335630,4790,4790,4790,4790,0
|
|
20240823,201000,32755335630,4790,4790,4790,4790,0
|
|
20240823,200900,32755335630,4790,4790,4790,4790,0
|
|
20240823,200800,32755335630,4790,4790,4790,4790,0
|
|
20240823,200700,32755335630,4790,4790,4790,4790,0
|
|
20240823,200600,32755335630,4790,4790,4790,4790,0
|
|
20240823,200500,32755335630,4790,4790,4790,4790,0
|
|
20240823,200400,32755335630,4790,4790,4790,4790,0
|
|
20240823,200300,32755335630,4790,4790,4790,4790,0
|
|
20240823,200200,32755335630,4790,4790,4790,4790,0
|
|
20240823,200100,32755335630,4790,4790,4790,4790,0
|
|
20240823,200000,32755335630,4790,4790,4790,4790,0
|
|
20240823,195900,32755335630,4790,4790,4790,4790,0
|
|
20240823,195800,32755335630,4790,4790,4790,4790,0
|
|
20240823,195700,32755335630,4790,4790,4790,4790,0
|
|
20240823,195600,32755335630,4790,4790,4790,4790,0
|
|
20240823,195500,32755335630,4790,4790,4790,4790,0
|
|
20240823,195400,32755335630,4790,4790,4790,4790,0
|
|
20240823,195300,32755335630,4790,4790,4790,4790,0
|
|
20240823,195200,32755335630,4790,4790,4790,4790,0
|
|
20240823,195100,32755335630,4790,4790,4790,4790,0
|
|
20240823,195000,32755335630,4790,4790,4790,4790,0
|
|
20240823,194900,32755335630,4790,4790,4790,4790,0
|
|
20240823,194800,32755335630,4790,4790,4790,4790,0
|
|
20240823,194700,32755335630,4790,4790,4790,4790,0
|
|
20240823,194600,32755335630,4790,4790,4790,4790,0
|
|
20240823,194500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,194400,32755335630,4790,4790,4790,4790,0
|
|
20240823,194300,32755335630,4790,4790,4790,4790,0
|
|
20240823,194200,32755335630,4790,4790,4790,4790,0
|
|
20240823,194100,32755335630,4790,4790,4790,4790,0
|
|
20240823,194000,32755335630,4790,4790,4790,4790,0
|
|
20240823,193900,32755335630,4790,4790,4790,4790,0
|
|
20240823,193800,32755335630,4790,4790,4790,4790,0
|
|
20240823,193700,32755335630,4790,4790,4790,4790,0
|
|
20240823,193600,32755335630,4790,4790,4790,4790,0
|
|
20240823,193500,32755335630,4790,4790,4790,4790,0
|
|
20240823,193400,32755335630,4790,4790,4790,4790,0
|
|
20240823,193300,32755335630,4790,4790,4790,4790,0
|
|
20240823,193200,32755335630,4790,4790,4790,4790,0
|
|
20240823,193100,32755335630,4790,4790,4790,4790,0
|
|
20240823,193000,32755335630,4790,4790,4790,4790,0
|
|
20240823,192900,32755335630,4790,4790,4790,4790,0
|
|
20240823,192800,32755335630,4790,4790,4790,4790,0
|
|
20240823,192700,32755335630,4790,4790,4790,4790,0
|
|
20240823,192600,32755335630,4790,4790,4790,4790,0
|
|
20240823,192500,32755335630,4790,4790,4790,4790,0
|
|
20240823,192400,32755335630,4790,4790,4790,4790,0
|
|
20240823,192300,32755335630,4790,4790,4790,4790,0
|
|
20240823,192200,32755335630,4790,4790,4790,4790,0
|
|
20240823,192100,32755335630,4790,4790,4790,4790,0
|
|
20240823,192000,32755335630,4790,4790,4790,4790,0
|
|
20240823,191900,32755335630,4790,4790,4790,4790,0
|
|
20240823,191800,32755335630,4790,4790,4790,4790,0
|
|
20240823,191700,32755335630,4790,4790,4790,4790,0
|
|
20240823,191600,32755335630,4790,4790,4790,4790,0
|
|
20240823,191500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,191400,32755335630,4790,4790,4790,4790,0
|
|
20240823,191300,32755335630,4790,4790,4790,4790,0
|
|
20240823,191200,32755335630,4790,4790,4790,4790,0
|
|
20240823,191100,32755335630,4790,4790,4790,4790,0
|
|
20240823,191000,32755335630,4790,4790,4790,4790,0
|
|
20240823,190900,32755335630,4790,4790,4790,4790,0
|
|
20240823,190800,32755335630,4790,4790,4790,4790,0
|
|
20240823,190700,32755335630,4790,4790,4790,4790,0
|
|
20240823,190600,32755335630,4790,4790,4790,4790,0
|
|
20240823,190500,32755335630,4790,4790,4790,4790,0
|
|
20240823,190400,32755335630,4790,4790,4790,4790,0
|
|
20240823,190300,32755335630,4790,4790,4790,4790,0
|
|
20240823,190200,32755335630,4790,4790,4790,4790,0
|
|
20240823,190100,32755335630,4790,4790,4790,4790,0
|
|
20240823,190000,32755335630,4790,4790,4790,4790,0
|
|
20240823,185900,32755335630,4790,4790,4790,4790,0
|
|
20240823,185800,32755335630,4790,4790,4790,4790,0
|
|
20240823,185700,32755335630,4790,4790,4790,4790,0
|
|
20240823,185600,32755335630,4790,4790,4790,4790,0
|
|
20240823,185500,32755335630,4790,4790,4790,4790,0
|
|
20240823,185400,32755335630,4790,4790,4790,4790,0
|
|
20240823,185300,32755335630,4790,4790,4790,4790,0
|
|
20240823,185200,32755335630,4790,4790,4790,4790,0
|
|
20240823,185100,32755335630,4790,4790,4790,4790,0
|
|
20240823,185000,32755335630,4790,4790,4790,4790,0
|
|
20240823,184900,32755335630,4790,4790,4790,4790,0
|
|
20240823,184800,32755335630,4790,4790,4790,4790,0
|
|
20240823,184700,32755335630,4790,4790,4790,4790,0
|
|
20240823,184600,32755335630,4790,4790,4790,4790,0
|
|
20240823,184500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,184400,32755335630,4790,4790,4790,4790,0
|
|
20240823,184300,32755335630,4790,4790,4790,4790,0
|
|
20240823,184200,32755335630,4790,4790,4790,4790,0
|
|
20240823,184100,32755335630,4790,4790,4790,4790,0
|
|
20240823,184000,32755335630,4790,4790,4790,4790,0
|
|
20240823,183900,32755335630,4790,4790,4790,4790,0
|
|
20240823,183800,32755335630,4790,4790,4790,4790,0
|
|
20240823,183700,32755335630,4790,4790,4790,4790,0
|
|
20240823,183600,32755335630,4790,4790,4790,4790,0
|
|
20240823,183500,32755335630,4790,4790,4790,4790,0
|
|
20240823,183400,32755335630,4790,4790,4790,4790,0
|
|
20240823,183300,32755335630,4790,4790,4790,4790,0
|
|
20240823,183200,32755335630,4790,4790,4790,4790,0
|
|
20240823,183100,32755335630,4790,4790,4790,4790,0
|
|
20240823,183000,32755335630,4790,4790,4790,4790,0
|
|
20240823,182900,32755335630,4790,4790,4790,4790,0
|
|
20240823,182800,32755335630,4790,4790,4790,4790,0
|
|
20240823,182700,32755335630,4790,4790,4790,4790,0
|
|
20240823,182600,32755335630,4790,4790,4790,4790,0
|
|
20240823,182500,32755335630,4790,4790,4790,4790,0
|
|
20240823,182400,32755335630,4790,4790,4790,4790,0
|
|
20240823,182300,32755335630,4790,4790,4790,4790,0
|
|
20240823,182200,32755335630,4790,4790,4790,4790,0
|
|
20240823,182100,32755335630,4790,4790,4790,4790,0
|
|
20240823,182000,32755335630,4790,4790,4790,4790,0
|
|
20240823,181900,32755335630,4790,4790,4790,4790,0
|
|
20240823,181800,32755335630,4790,4790,4790,4790,0
|
|
20240823,181700,32755335630,4790,4790,4790,4790,0
|
|
20240823,181600,32755335630,4790,4790,4790,4790,0
|
|
20240823,181500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,181400,32755335630,4790,4790,4790,4790,0
|
|
20240823,181300,32755335630,4790,4790,4790,4790,0
|
|
20240823,181200,32755335630,4790,4790,4790,4790,0
|
|
20240823,181100,32755335630,4790,4790,4790,4790,0
|
|
20240823,181000,32755335630,4790,4790,4790,4790,0
|
|
20240823,180900,32755335630,4790,4790,4790,4790,0
|
|
20240823,180800,32755335630,4790,4790,4790,4790,0
|
|
20240823,180700,32755335630,4790,4790,4790,4790,0
|
|
20240823,180600,32755335630,4790,4790,4790,4790,0
|
|
20240823,180500,32755335630,4790,4790,4790,4790,0
|
|
20240823,180400,32755335630,4790,4790,4790,4790,0
|
|
20240823,180300,32755335630,4790,4790,4790,4790,0
|
|
20240823,180200,32755335630,4790,4790,4790,4790,0
|
|
20240823,180100,32755335630,4790,4790,4790,4790,0
|
|
20240823,180000,32755335630,4790,4790,4790,4790,0
|
|
20240823,175900,32755335630,4790,4790,4790,4790,0
|
|
20240823,175800,32755335630,4790,4790,4790,4790,0
|
|
20240823,175700,32755335630,4790,4790,4790,4790,0
|
|
20240823,175600,32755335630,4790,4790,4790,4790,0
|
|
20240823,175500,32755335630,4790,4790,4790,4790,0
|
|
20240823,175400,32755335630,4790,4790,4790,4790,0
|
|
20240823,175300,32755335630,4790,4790,4790,4790,0
|
|
20240823,175200,32755335630,4790,4790,4790,4790,0
|
|
20240823,175100,32755335630,4790,4790,4790,4790,0
|
|
20240823,175000,32755335630,4790,4790,4790,4790,0
|
|
20240823,174900,32755335630,4790,4790,4790,4790,0
|
|
20240823,174800,32755335630,4790,4790,4790,4790,0
|
|
20240823,174700,32755335630,4790,4790,4790,4790,0
|
|
20240823,174600,32755335630,4790,4790,4790,4790,0
|
|
20240823,174500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,174400,32755335630,4790,4790,4790,4790,0
|
|
20240823,174300,32755335630,4790,4790,4790,4790,0
|
|
20240823,174200,32755335630,4790,4790,4790,4790,0
|
|
20240823,174100,32755335630,4790,4790,4790,4790,0
|
|
20240823,174000,32755335630,4790,4790,4790,4790,0
|
|
20240823,173900,32755335630,4790,4790,4790,4790,0
|
|
20240823,173800,32755335630,4790,4790,4790,4790,0
|
|
20240823,173700,32755335630,4790,4790,4790,4790,0
|
|
20240823,173600,32755335630,4790,4790,4790,4790,0
|
|
20240823,173500,32755335630,4790,4790,4790,4790,0
|
|
20240823,173400,32755335630,4790,4790,4790,4790,0
|
|
20240823,173300,32755335630,4790,4790,4790,4790,0
|
|
20240823,173200,32755335630,4790,4790,4790,4790,0
|
|
20240823,173100,32755335630,4790,4790,4790,4790,0
|
|
20240823,173000,32755335630,4790,4790,4790,4790,0
|
|
20240823,172900,32755335630,4790,4790,4790,4790,0
|
|
20240823,172800,32755335630,4790,4790,4790,4790,0
|
|
20240823,172700,32755335630,4790,4790,4790,4790,0
|
|
20240823,172600,32755335630,4790,4790,4790,4790,0
|
|
20240823,172500,32755335630,4790,4790,4790,4790,0
|
|
20240823,172400,32755335630,4790,4790,4790,4790,0
|
|
20240823,172300,32755335630,4790,4790,4790,4790,0
|
|
20240823,172200,32755335630,4790,4790,4790,4790,0
|
|
20240823,172100,32755335630,4790,4790,4790,4790,0
|
|
20240823,172000,32755335630,4790,4790,4790,4790,0
|
|
20240823,171900,32755335630,4790,4790,4790,4790,0
|
|
20240823,171800,32755335630,4790,4790,4790,4790,0
|
|
20240823,171700,32755335630,4790,4790,4790,4790,0
|
|
20240823,171600,32755335630,4790,4790,4790,4790,0
|
|
20240823,171500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,171400,32755335630,4790,4790,4790,4790,0
|
|
20240823,171300,32755335630,4790,4790,4790,4790,0
|
|
20240823,171200,32755335630,4790,4790,4790,4790,0
|
|
20240823,171100,32755335630,4790,4790,4790,4790,0
|
|
20240823,171000,32755335630,4790,4790,4790,4790,0
|
|
20240823,170900,32755335630,4790,4790,4790,4790,0
|
|
20240823,170800,32755335630,4790,4790,4790,4790,0
|
|
20240823,170700,32755335630,4790,4790,4790,4790,0
|
|
20240823,170600,32755335630,4790,4790,4790,4790,0
|
|
20240823,170500,32755335630,4790,4790,4790,4790,0
|
|
20240823,170400,32755335630,4790,4790,4790,4790,0
|
|
20240823,170300,32755335630,4790,4790,4790,4790,0
|
|
20240823,170200,32755335630,4790,4790,4790,4790,0
|
|
20240823,170100,32755335630,4790,4790,4790,4790,0
|
|
20240823,170000,32755335630,4790,4790,4790,4790,0
|
|
20240823,165900,32755335630,4790,4790,4790,4790,0
|
|
20240823,165800,32755335630,4790,4790,4790,4790,0
|
|
20240823,165700,32755335630,4790,4790,4790,4790,0
|
|
20240823,165600,32755335630,4790,4790,4790,4790,0
|
|
20240823,165500,32755335630,4790,4790,4790,4790,0
|
|
20240823,165400,32755335630,4790,4790,4790,4790,0
|
|
20240823,165300,32755335630,4790,4790,4790,4790,0
|
|
20240823,165200,32755335630,4790,4790,4790,4790,0
|
|
20240823,165100,32755335630,4790,4790,4790,4790,0
|
|
20240823,165000,32755335630,4790,4790,4790,4790,0
|
|
20240823,164900,32755335630,4790,4790,4790,4790,0
|
|
20240823,164800,32755335630,4790,4790,4790,4790,0
|
|
20240823,164700,32755335630,4790,4790,4790,4790,0
|
|
20240823,164600,32755335630,4790,4790,4790,4790,0
|
|
20240823,164500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,164400,32755335630,4790,4790,4790,4790,0
|
|
20240823,164300,32755335630,4790,4790,4790,4790,0
|
|
20240823,164200,32755335630,4790,4790,4790,4790,0
|
|
20240823,164100,32755335630,4790,4790,4790,4790,0
|
|
20240823,164000,32755335630,4790,4790,4790,4790,0
|
|
20240823,163900,32755335630,4790,4790,4790,4790,0
|
|
20240823,163800,32755335630,4790,4790,4790,4790,0
|
|
20240823,163700,32755335630,4790,4790,4790,4790,0
|
|
20240823,163600,32755335630,4790,4790,4790,4790,0
|
|
20240823,163500,32755335630,4790,4790,4790,4790,0
|
|
20240823,163400,32755335630,4790,4790,4790,4790,0
|
|
20240823,163300,32755335630,4790,4790,4790,4790,0
|
|
20240823,163200,32755335630,4790,4790,4790,4790,0
|
|
20240823,163100,32755335630,4790,4790,4790,4790,0
|
|
20240823,163000,32755335630,4790,4790,4790,4790,0
|
|
20240823,162900,32755335630,4790,4790,4790,4790,0
|
|
20240823,162800,32755335630,4790,4790,4790,4790,0
|
|
20240823,162700,32755335630,4790,4790,4790,4790,0
|
|
20240823,162600,32755335630,4790,4790,4790,4790,0
|
|
20240823,162500,32755335630,4790,4790,4790,4790,0
|
|
20240823,162400,32755335630,4790,4790,4790,4790,0
|
|
20240823,162300,32755335630,4790,4790,4790,4790,0
|
|
20240823,162200,32755335630,4790,4790,4790,4790,0
|
|
20240823,162100,32755335630,4790,4790,4790,4790,0
|
|
20240823,162000,32755335630,4790,4790,4790,4790,0
|
|
20240823,161900,32755335630,4790,4790,4790,4790,0
|
|
20240823,161800,32755335630,4790,4790,4790,4790,0
|
|
20240823,161700,32755335630,4790,4790,4790,4790,0
|
|
20240823,161600,32755335630,4790,4790,4790,4790,0
|
|
20240823,161500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,161400,32755335630,4790,4790,4790,4790,0
|
|
20240823,161300,32755335630,4790,4790,4790,4790,0
|
|
20240823,161200,32755335630,4790,4790,4790,4790,0
|
|
20240823,161100,32755335630,4790,4790,4790,4790,0
|
|
20240823,161000,32755335630,4790,4790,4790,4790,0
|
|
20240823,160900,32755335630,4790,4790,4790,4790,0
|
|
20240823,160800,32755335630,4790,4790,4790,4790,0
|
|
20240823,160700,32755335630,4790,4790,4790,4790,0
|
|
20240823,160600,32755335630,4790,4790,4790,4790,0
|
|
20240823,160500,32755335630,4790,4790,4790,4790,0
|
|
20240823,160400,32755335630,4790,4790,4790,4790,0
|
|
20240823,160300,32755335630,4790,4790,4790,4790,0
|
|
20240823,160200,32755335630,4790,4790,4790,4790,0
|
|
20240823,160100,32755335630,4790,4790,4790,4790,0
|
|
20240823,160000,32755335630,4790,4790,4790,4790,0
|
|
20240823,155900,32755335630,4790,4790,4790,4790,0
|
|
20240823,155800,32755335630,4790,4790,4790,4790,0
|
|
20240823,155700,32755335630,4790,4790,4790,4790,0
|
|
20240823,155600,32755335630,4790,4790,4790,4790,0
|
|
20240823,155500,32755335630,4790,4790,4790,4790,0
|
|
20240823,155400,32755335630,4790,4790,4790,4790,0
|
|
20240823,155300,32755335630,4790,4790,4790,4790,0
|
|
20240823,155200,32755335630,4790,4790,4790,4790,0
|
|
20240823,155100,32755335630,4790,4790,4790,4790,0
|
|
20240823,155000,32755335630,4790,4790,4790,4790,0
|
|
20240823,154900,32755335630,4790,4790,4790,4790,0
|
|
20240823,154800,32755335630,4790,4790,4790,4790,0
|
|
20240823,154700,32755335630,4790,4790,4790,4790,0
|
|
20240823,154600,32755335630,4790,4790,4790,4790,0
|
|
20240823,154500,32755335630,4790,4790,4790,4790,165564
|
|
20240823,154400,32755335630,4790,4790,4790,4790,0
|
|
20240823,154300,32755335630,4790,4790,4790,4790,0
|
|
20240823,154200,32755335630,4790,4790,4790,4790,0
|
|
20240823,154100,32755335630,4790,4790,4790,4790,0
|
|
20240823,154000,32755335630,4790,4790,4790,4790,0
|
|
20240823,153900,32755335630,4790,4790,4790,4790,0
|
|
20240823,153800,32755335630,4790,4790,4790,4790,0
|
|
20240823,153700,32755335630,4790,4790,4790,4790,0
|
|
20240823,153600,32755335630,4790,4790,4790,4790,0
|
|
20240823,153500,32755335630,4790,4790,4790,4790,0
|
|
20240823,153400,32755335630,4790,4790,4790,4790,0
|
|
20240823,153300,32755335630,4790,4790,4790,4790,0
|
|
20240823,153200,32755335630,4790,4790,4790,4790,0
|
|
20240823,153100,32755335630,4790,4790,4790,4790,0
|
|
20240823,153000,32755335630,4790,4790,4790,4790,165564
|
|
20240823,152900,31962284070,4790,4790,4790,4790,0
|
|
20240823,152800,31962284070,4790,4790,4790,4790,0
|
|
20240823,152700,31962284070,4790,4790,4790,4790,0
|
|
20240823,152600,31962284070,4790,4790,4790,4790,0
|
|
20240823,152500,31962284070,4790,4790,4790,4790,0
|
|
20240823,152400,31962284070,4790,4790,4790,4790,0
|
|
20240823,152300,31962284070,4790,4790,4790,4790,0
|
|
20240823,152200,31962284070,4790,4790,4790,4790,0
|
|
20240823,152100,31962284070,4790,4790,4790,4790,0
|
|
20240823,152000,31962284070,4790,4790,4790,4790,0
|
|
20240823,151900,31962284070,4790,4800,4805,4780,56898
|
|
20240823,151800,31689544850,4795,4785,4800,4765,34216
|
|
20240823,151700,31525962700,4790,4805,4810,4765,37798
|
|
20240823,151600,31344896265,4805,4730,4805,4730,79306
|
|
20240823,151500,30966640460,4740,4795,4820,4730,168457
|
|
20240823,151400,30163683905,4795,4795,4805,4760,81091
|
|
20240823,151300,29776198810,4795,4845,4850,4790,180621
|
|
20240823,151200,28906267605,4850,4865,4875,4840,53332
|
|
20240823,151100,28647479940,4875,4915,4915,4860,81335
|
|
20240823,151000,28249203190,4915,4915,4920,4910,8067
|
|
20240823,150900,28209564085,4910,4920,4925,4910,13889
|
|
20240823,150800,28141263280,4920,4920,4925,4920,6617
|
|
20240823,150700,28108693960,4920,4920,4930,4915,6826
|
|
20240823,150600,28075111335,4915,4925,4935,4915,16582
|
|
20240823,150500,27993560920,4920,4935,4940,4920,15591
|
|
20240823,150400,27916741930,4930,4945,4945,4920,21384
|
|
20240823,150300,27811302995,4945,4925,4945,4925,7131
|
|
20240823,150200,27776099125,4935,4930,4935,4915,10911
|
|
20240823,150100,27722306575,4920,4920,4930,4915,12125
|
|
20240823,150000,27662640070,4920,4925,4935,4915,6167
|
|
20240823,145900,27632288995,4930,4930,4935,4920,10713
|
|
20240823,145800,27579536270,4935,4940,4950,4925,15150
|
|
20240823,145700,27504768810,4950,4930,4950,4925,15515
|
|
20240823,145600,27428103945,4925,4920,4930,4920,5052
|
|
20240823,145500,27403222800,4920,4915,4930,4905,11668
|
|
20240823,145400,27345907135,4915,4925,4930,4915,10573
|
|
20240823,145300,27293899070,4930,4930,4935,4920,11569
|
|
20240823,145200,27236919260,4930,4920,4935,4920,1150
|
|
20240823,145100,27231250110,4935,4930,4935,4925,6494
|
|
20240823,145000,27199252715,4930,4935,4935,4920,7115
|
|
20240823,144900,27164190295,4935,4940,4940,4930,6199
|
|
20240823,144800,27133590680,4940,4930,4940,4925,10636
|
|
20240823,144700,27081112825,4930,4930,4940,4930,10365
|
|
20240823,144600,27029966135,4930,4935,4935,4915,9700
|
|
20240823,144500,26982164630,4930,4945,4945,4930,4878
|
|
20240823,144400,26958086880,4940,4940,4945,4930,2579
|
|
20240823,144300,26945352825,4940,4915,4940,4915,21390
|
|
20240823,144200,26840112350,4915,4930,4935,4910,13596
|
|
20240823,144100,26773189925,4935,4945,4945,4935,7962
|
|
20240823,144000,26733848240,4935,4950,4955,4930,9855
|
|
20240823,143900,26685148310,4955,4950,4955,4945,21990
|
|
20240823,143800,26576261710,4950,4950,4950,4940,12490
|
|
20240823,143700,26514460705,4950,4935,4950,4930,19960
|
|
20240823,143600,26415829240,4935,4935,4940,4930,2086
|
|
20240823,143500,26405533655,4935,4940,4945,4930,20985
|
|
20240823,143400,26301911150,4940,4935,4945,4930,36699
|
|
20240823,143300,26120602280,4930,4915,4940,4905,32668
|
|
20240823,143200,25959628145,4915,4915,4915,4910,791
|
|
20240823,143100,25955743170,4915,4920,4920,4915,2449
|
|
20240823,143000,25943702625,4920,4905,4920,4895,6784
|
|
20240823,142900,25910427175,4900,4910,4915,4900,3978
|
|
20240823,142800,25890914010,4910,4905,4915,4905,987
|
|
20240823,142700,25886069830,4910,4915,4920,4900,4011
|
|
20240823,142600,25866360775,4915,4910,4915,4900,6095
|
|
20240823,142500,25836418225,4910,4895,4910,4895,4458
|
|
20240823,142400,25814549545,4895,4910,4910,4895,9944
|
|
20240823,142300,25765773375,4910,4925,4925,4910,17943
|
|
20240823,142200,25677480460,4920,4900,4935,4900,36309
|
|
20240823,142100,25498802545,4895,4895,4900,4890,8587
|
|
20240823,142000,25456783200,4900,4905,4905,4895,13606
|
|
20240823,141900,25390074965,4900,4905,4910,4885,12963
|
|
20240823,141800,25326537380,4890,4880,4905,4880,10698
|
|
20240823,141700,25274233285,4875,4875,4885,4875,8875
|
|
20240823,141600,25230932820,4875,4870,4875,4865,6085
|
|
20240823,141500,25201298760,4875,4840,4875,4835,9755
|
|
20240823,141400,25153985575,4840,4850,4850,4840,1595
|
|
20240823,141300,25146259200,4850,4850,4850,4840,5024
|
|
20240823,141200,25121905115,4845,4855,4855,4845,3946
|
|
20240823,141100,25102768205,4855,4825,4860,4820,13001
|
|
20240823,141000,25039857990,4820,4815,4830,4810,18148
|
|
20240823,140900,24952423025,4810,4830,4830,4810,46086
|
|
20240823,140800,24730372490,4830,4835,4835,4825,30924
|
|
20240823,140700,24581063760,4835,4835,4840,4830,11698
|
|
20240823,140600,24524509550,4835,4845,4850,4835,27852
|
|
20240823,140500,24389673755,4855,4855,4855,4850,17464
|
|
20240823,140400,24304962070,4860,4855,4860,4850,3902
|
|
20240823,140300,24286014210,4855,4860,4860,4855,2132
|
|
20240823,140200,24275654200,4865,4865,4865,4860,759
|
|
20240823,140100,24271963865,4855,4865,4870,4850,21540
|
|
20240823,140000,24167339080,4870,4865,4870,4865,1147
|
|
20240823,135900,24161758390,4870,4865,4870,4860,1401
|
|
20240823,135800,24154942900,4860,4870,4885,4860,6102
|
|
20240823,135700,24125257005,4865,4870,4885,4865,5216
|
|
20240823,135600,24099865850,4870,4880,4890,4870,5928
|
|
20240823,135500,24070907290,4880,4895,4895,4880,47
|
|
20240823,135400,24070677730,4890,4885,4895,4865,8106
|
|
20240823,135300,24031069115,4885,4870,4885,4865,2439
|
|
20240823,135200,24019191385,4870,4885,4885,4865,4316
|
|
20240823,135100,23998147180,4880,4865,4880,4855,17716
|
|
20240823,135000,23911960440,4870,4865,4870,4860,13411
|
|
20240823,134900,23846756825,4865,4880,4880,4865,11569
|
|
20240823,134800,23790418700,4880,4885,4885,4880,4310
|
|
20240823,134700,23769371850,4885,4890,4890,4885,685
|
|
20240823,134600,23766023310,4885,4880,4885,4880,633
|
|
20240823,134500,23762931970,4880,4885,4885,4880,3347
|
|
20240823,134400,23746597460,4880,4895,4895,4880,2308
|
|
20240823,134300,23735318900,4900,4885,4900,4870,11939
|
|
20240823,134200,23676913705,4875,4880,4880,4875,6005
|
|
20240823,134100,23647633480,4875,4880,4880,4875,513
|
|
20240823,134000,23645131590,4880,4880,4885,4880,675
|
|
20240823,133900,23641837490,4880,4880,4880,4870,2796
|
|
20240823,133800,23628220580,4870,4885,4885,4865,7950
|
|
20240823,133700,23589490415,4885,4880,4885,4875,3520
|
|
20240823,133600,23572321550,4880,4875,4880,4870,6964
|
|
20240823,133500,23538376835,4875,4855,4880,4855,6364
|
|
20240823,133400,23507411615,4860,4855,4860,4850,14501
|
|
20240823,133300,23437007745,4855,4860,4865,4855,14171
|
|
20240823,133200,23368176415,4855,4860,4870,4855,61858
|
|
20240823,133100,23067538265,4855,4885,4885,4855,76809
|
|
20240823,133000,22693864575,4885,4890,4900,4885,11386
|
|
20240823,132900,22638213475,4885,4890,4895,4885,10871
|
|
20240823,132800,22585084145,4890,4905,4905,4885,27718
|
|
20240823,132700,22449437980,4905,4905,4910,4900,16055
|
|
20240823,132600,22370718295,4905,4915,4920,4905,6316
|
|
20240823,132500,22339692310,4920,4920,4925,4910,8161
|
|
20240823,132400,22299579645,4920,4925,4930,4915,6537
|
|
20240823,132300,22267416255,4925,4950,4950,4925,22257
|
|
20240823,132200,22157673740,4950,4970,4970,4940,10527
|
|
20240823,132100,22105589280,4965,4940,4985,4940,50207
|
|
20240823,132000,21856255830,4945,4935,4950,4930,14512
|
|
20240823,131900,21784468835,4935,4940,4940,4935,4048
|
|
20240823,131800,21764483880,4940,4950,4950,4940,8672
|
|
20240823,131700,21721632470,4945,4945,4950,4945,10520
|
|
20240823,131600,21669581345,4945,4940,4955,4940,22718
|
|
20240823,131500,21557231555,4940,4925,4940,4925,6991
|
|
20240823,131400,21522753660,4925,4925,4930,4920,4965
|
|
20240823,131300,21498311080,4930,4930,4935,4920,6484
|
|
20240823,131200,21466342185,4930,4925,4930,4920,2832
|
|
20240823,131100,21452392245,4920,4935,4940,4920,12655
|
|
20240823,131000,21389968985,4935,4900,4935,4895,21968
|
|
20240823,130900,21281979020,4900,4895,4900,4895,1759
|
|
20240823,130800,21273368530,4895,4895,4900,4895,3045
|
|
20240823,130700,21258461255,4895,4895,4895,4895,2230
|
|
20240823,130600,21247545405,4900,4900,4905,4900,3134
|
|
20240823,130500,21232188800,4900,4905,4905,4900,273
|
|
20240823,130400,21230851085,4900,4895,4900,4895,1550
|
|
20240823,130300,21223256965,4900,4900,4900,4900,165
|
|
20240823,130200,21222448465,4900,4900,4905,4895,1343
|
|
20240823,130100,21215870035,4900,4905,4905,4900,3558
|
|
20240823,130000,21198430205,4905,4910,4910,4905,5422
|
|
20240823,125900,21171833650,4910,4915,4915,4905,5079
|
|
20240823,125800,21146897370,4915,4910,4915,4905,3425
|
|
20240823,125700,21130077750,4910,4905,4910,4905,1945
|
|
20240823,125600,21120530885,4910,4910,4910,4905,1322
|
|
20240823,125500,21114046340,4910,4905,4910,4905,4960
|
|
20240823,125400,21089695795,4905,4910,4910,4905,1072
|
|
20240823,125300,21084434645,4910,4915,4915,4905,1719
|
|
20240823,125200,21075989375,4915,4915,4920,4915,6609
|
|
20240823,125100,21043494235,4915,4895,4920,4890,11219
|
|
20240823,125000,20988400420,4890,4900,4900,4890,2444
|
|
20240823,124900,20976448700,4900,4900,4905,4880,11696
|
|
20240823,124800,20919240085,4900,4895,4905,4895,1417
|
|
20240823,124700,20912298235,4895,4895,4900,4895,491
|
|
20240823,124600,20909893220,4895,4895,4900,4895,1878
|
|
20240823,124500,20900695205,4900,4900,4905,4895,4841
|
|
20240823,124400,20876989300,4900,4895,4900,4895,2912
|
|
20240823,124300,20862721505,4900,4890,4905,4890,8995
|
|
20240823,124200,20818639135,4885,4875,4885,4875,1949
|
|
20240823,124100,20809123825,4875,4870,4890,4865,5006
|
|
20240823,124000,20784727635,4875,4870,4875,4865,4750
|
|
20240823,123900,20761607350,4870,4870,4870,4865,5659
|
|
20240823,123800,20734058615,4870,4875,4875,4870,90
|
|
20240823,123700,20733620035,4865,4875,4880,4865,5502
|
|
20240823,123600,20706820840,4880,4880,4895,4875,3807
|
|
20240823,123500,20688236950,4880,4875,4880,4875,1209
|
|
20240823,123400,20682338730,4880,4885,4885,4875,5171
|
|
20240823,123300,20657107580,4880,4880,4885,4880,1097
|
|
20240823,123200,20651754215,4880,4890,4890,4880,4502
|
|
20240823,123100,20629780715,4885,4880,4895,4880,2895
|
|
20240823,123000,20615637100,4880,4885,4885,4880,2715
|
|
20240823,122900,20602386465,4880,4880,4885,4880,420
|
|
20240823,122800,20600336705,4880,4880,4880,4875,2348
|
|
20240823,122700,20588878515,4880,4880,4880,4875,951
|
|
20240823,122600,20584239285,4880,4885,4885,4880,2102
|
|
20240823,122500,20573971120,4880,4875,4890,4875,4631
|
|
20240823,122400,20551335550,4875,4865,4880,4860,5137
|
|
20240823,122300,20526324625,4860,4865,4865,4860,882
|
|
20240823,122200,20522034745,4870,4860,4870,4860,10030
|
|
20240823,122100,20473277245,4865,4870,4870,4860,20919
|
|
20240823,122000,20371559840,4865,4870,4875,4865,5128
|
|
20240823,121900,20346604350,4875,4870,4875,4870,1354
|
|
20240823,121800,20340009305,4870,4875,4875,4865,5519
|
|
20240823,121700,20313131450,4875,4870,4875,4865,4008
|
|
20240823,121600,20293608105,4870,4880,4880,4865,6932
|
|
20240823,121500,20259845305,4880,4895,4895,4880,7262
|
|
20240823,121400,20224373285,4890,4880,4900,4880,1048
|
|
20240823,121300,20219245915,4875,4865,4875,4865,1813
|
|
20240823,121200,20210418010,4865,4875,4875,4865,5212
|
|
20240823,121100,20185047220,4870,4890,4890,4870,8704
|
|
20240823,121000,20142619855,4880,4885,4895,4880,1743
|
|
20240823,120900,20134106830,4885,4895,4900,4885,8980
|
|
20240823,120800,20090210470,4900,4895,4900,4890,1831
|
|
20240823,120700,20081249480,4895,4900,4900,4895,2403
|
|
20240823,120600,20069486480,4900,4900,4905,4900,313
|
|
20240823,120500,20067952340,4900,4895,4905,4895,835
|
|
20240823,120400,20063861630,4895,4895,4895,4895,2330
|
|
20240823,120300,20052456280,4895,4900,4900,4895,4944
|
|
20240823,120200,20028240705,4895,4895,4900,4895,1517
|
|
20240823,120100,20020810330,4890,4900,4900,4890,5141
|
|
20240823,120000,19995659410,4900,4890,4910,4890,5158
|
|
20240823,115900,19970393440,4895,4895,4895,4890,401
|
|
20240823,115800,19968431995,4895,4895,4895,4890,1761
|
|
20240823,115700,19959818810,4895,4900,4900,4895,1210
|
|
20240823,115600,19953894165,4900,4900,4900,4900,1980
|
|
20240823,115500,19944192165,4900,4895,4900,4895,5574
|
|
20240823,115400,19916897900,4895,4900,4900,4895,770
|
|
20240823,115300,19913128665,4900,4895,4900,4885,1799
|
|
20240823,115200,19904327660,4900,4895,4900,4890,2455
|
|
20240823,115100,19892313855,4900,4900,4900,4890,288
|
|
20240823,115000,19890904680,4890,4890,4905,4890,377
|
|
20240823,114900,19889061120,4890,4905,4910,4890,1322
|
|
20240823,114800,19882580330,4905,4895,4905,4885,3186
|
|
20240823,114700,19867002905,4885,4895,4895,4880,6648
|
|
20240823,114600,19834525180,4885,4885,4885,4880,1304
|
|
20240823,114500,19828155145,4880,4885,4885,4880,5235
|
|
20240823,114400,19802587310,4880,4880,4885,4870,13429
|
|
20240823,114300,19737091540,4880,4880,4885,4875,3616
|
|
20240823,114200,19719450615,4880,4890,4890,4880,11090
|
|
20240823,114100,19665296855,4890,4905,4905,4890,17978
|
|
20240823,114000,19577251805,4905,4900,4915,4900,2725
|
|
20240823,113900,19563896935,4905,4915,4915,4900,6582
|
|
20240823,113800,19531622465,4915,4905,4915,4905,681
|
|
20240823,113700,19528281360,4905,4910,4915,4905,1905
|
|
20240823,113600,19518928185,4910,4910,4915,4905,3902
|
|
20240823,113500,19499773485,4915,4930,4930,4910,8248
|
|
20240823,113400,19459196965,4930,4935,4940,4930,3438
|
|
20240823,113300,19442246705,4935,4940,4945,4930,1534
|
|
20240823,113200,19434669725,4940,4935,4940,4925,1457
|
|
20240823,113100,19427475680,4925,4930,4940,4925,2360
|
|
20240823,113000,19415838580,4930,4935,4935,4930,1599
|
|
20240823,112900,19407953185,4935,4940,4940,4930,2961
|
|
20240823,112800,19393332225,4935,4935,4940,4930,4928
|
|
20240823,112700,19369006765,4935,4915,4935,4915,1518
|
|
20240823,112600,19361538630,4915,4935,4935,4915,16961
|
|
20240823,112500,19277978855,4935,4930,4935,4925,2742
|
|
20240823,112400,19264461300,4930,4920,4930,4915,1108
|
|
20240823,112300,19259009230,4915,4905,4915,4905,673
|
|
20240823,112200,19255702485,4905,4915,4915,4900,5970
|
|
20240823,112100,19226420140,4915,4910,4915,4900,3897
|
|
20240823,112000,19207303140,4910,4900,4915,4895,6163
|
|
20240823,111900,19177107450,4900,4900,4905,4900,7083
|
|
20240823,111800,19142400735,4900,4910,4915,4900,4075
|
|
20240823,111700,19122424125,4910,4925,4930,4910,1532
|
|
20240823,111600,19114896960,4930,4915,4930,4915,1711
|
|
20240823,111500,19106487320,4915,4915,4920,4915,3649
|
|
20240823,111400,19088551755,4915,4920,4925,4915,1683
|
|
20240823,111300,19080270790,4915,4930,4930,4915,5094
|
|
20240823,111200,19055184650,4930,4940,4950,4930,22873
|
|
20240823,111100,18942223075,4940,4930,4940,4930,2146
|
|
20240823,111000,18931635595,4930,4925,4935,4925,2032
|
|
20240823,110900,18921619450,4925,4910,4925,4910,561
|
|
20240823,110800,18918860845,4910,4910,4910,4900,5096
|
|
20240823,110700,18893875810,4900,4920,4920,4895,11437
|
|
20240823,110600,18837767540,4920,4920,4920,4915,1924
|
|
20240823,110500,18828302075,4920,4920,4920,4915,3470
|
|
20240823,110400,18811239460,4920,4915,4920,4915,1377
|
|
20240823,110300,18804467955,4915,4930,4935,4915,8853
|
|
20240823,110200,18760848600,4930,4920,4935,4915,6298
|
|
20240823,110100,18729836505,4920,4915,4920,4910,6549
|
|
20240823,110000,18697634245,4915,4910,4915,4900,3958
|
|
20240823,105900,18678200040,4910,4880,4915,4875,7748
|
|
20240823,105800,18640308095,4880,4880,4895,4875,6175
|
|
20240823,105700,18610183585,4880,4900,4900,4880,6747
|
|
20240823,105600,18577212110,4890,4895,4895,4885,5118
|
|
20240823,105500,18552179445,4900,4900,4905,4895,6872
|
|
20240823,105400,18518506225,4905,4910,4910,4895,2405
|
|
20240823,105300,18506717530,4910,4885,4920,4885,13371
|
|
20240823,105200,18441144455,4890,4895,4895,4880,17161
|
|
20240823,105100,18357277965,4900,4870,4905,4865,22160
|
|
20240823,105000,18248933330,4865,4870,4875,4850,23854
|
|
20240823,104900,18133004050,4875,4855,4885,4835,84861
|
|
20240823,104800,17720926645,4855,4890,4895,4820,154762
|
|
20240823,104700,16969224310,4890,4885,4905,4880,21929
|
|
20240823,104600,16861946945,4885,4900,4905,4885,29322
|
|
20240823,104500,16718485880,4900,4910,4915,4895,15587
|
|
20240823,104400,16642057280,4915,4935,4935,4910,10505
|
|
20240823,104300,16590351740,4935,4935,4935,4930,4131
|
|
20240823,104200,16569980810,4935,4910,4935,4895,65125
|
|
20240823,104100,16250570155,4910,4930,4935,4910,47619
|
|
20240823,104000,16016338375,4935,4940,4940,4930,6700
|
|
20240823,103900,15983280435,4940,4945,4950,4940,8042
|
|
20240823,103800,15943535525,4945,4950,4955,4940,6057
|
|
20240823,103700,15913581985,4950,4955,4965,4950,7266
|
|
20240823,103600,15877558285,4955,4950,4960,4930,12394
|
|
20240823,103500,15816298710,4945,4945,4950,4940,2838
|
|
20240823,103400,15802264600,4935,4930,4945,4925,14401
|
|
20240823,103300,15731217840,4930,4935,4935,4930,29185
|
|
20240823,103200,15587251705,4935,4950,4950,4935,14747
|
|
20240823,103100,15514429735,4950,4940,4950,4940,1973
|
|
20240823,103000,15504678225,4940,4940,4945,4935,2395
|
|
20240823,102900,15492848005,4940,4940,4950,4940,14945
|
|
20240823,102800,15419008100,4940,4955,4955,4940,13343
|
|
20240823,102700,15352987150,4955,4970,4970,4955,3444
|
|
20240823,102600,15335908195,4970,4960,4970,4960,5668
|
|
20240823,102500,15307771045,4960,4960,4965,4955,4703
|
|
20240823,102400,15284437680,4965,4950,4965,4935,31509
|
|
20240823,102300,15128640020,4945,4950,4955,4945,9655
|
|
20240823,102200,15080851475,4950,4955,4955,4945,7805
|
|
20240823,102100,15042215010,4955,4960,4960,4950,19959
|
|
20240823,102000,14943345225,4960,4965,4975,4960,2672
|
|
20240823,101900,14930090160,4965,4955,4965,4950,9321
|
|
20240823,101800,14883905335,4950,4970,4970,4950,26878
|
|
20240823,101700,14750521805,4970,4975,4980,4970,8010
|
|
20240823,101600,14710681205,4975,4980,4980,4970,2528
|
|
20240823,101500,14698107115,4975,4975,4975,4970,1449
|
|
20240823,101400,14690898860,4975,4970,4980,4970,2004
|
|
20240823,101300,14680931945,4970,4975,4980,4970,2434
|
|
20240823,101200,14668830530,4975,4985,4985,4970,8309
|
|
20240823,101100,14627496060,4985,4960,4985,4960,10418
|
|
20240823,101000,14575692670,4950,4955,4960,4945,38900
|
|
20240823,100900,14383170130,4950,4960,4960,4950,16205
|
|
20240823,100800,14302878595,4960,4960,4970,4955,25222
|
|
20240823,100700,14177826770,4960,4980,4980,4960,44229
|
|
20240823,100600,13958055750,4980,4985,4990,4980,2424
|
|
20240823,100500,13945974780,4985,4990,4995,4980,12280
|
|
20240823,100400,13884751215,4995,4995,5000,4990,13626
|
|
20240823,100300,13816680650,5000,5010,5020,4995,20578
|
|
20240823,100200,13713767060,5020,5010,5020,5000,5627
|
|
20240823,100100,13685574160,5010,5020,5030,5010,3022
|
|
20240823,100000,13670427810,5020,5010,5020,4995,12853
|
|
20240823,095900,13606092750,5000,5010,5020,5000,8391
|
|
20240823,095800,13564063650,5000,4995,5020,4995,18686
|
|
20240823,095700,13470514340,4990,4990,4995,4980,6169
|
|
20240823,095600,13439740940,4980,4980,4990,4980,10980
|
|
20240823,095500,13385047340,4980,4995,5000,4980,19599
|
|
20240823,095400,13287268325,5000,4995,5010,4995,4271
|
|
20240823,095300,13265916945,5000,5010,5010,4995,9992
|
|
20240823,095200,13215975190,5000,5000,5010,4995,19815
|
|
20240823,095100,13116922475,5010,5030,5030,5000,18292
|
|
20240823,095000,13025253985,5010,5030,5060,5010,26045
|
|
20240823,094900,12894117965,5030,5010,5030,5000,14671
|
|
20240823,094800,12820509715,5010,5010,5030,5010,15044
|
|
20240823,094700,12745088165,5010,5040,5070,5010,86900
|
|
20240823,094600,12306549725,5040,5020,5040,5010,17492
|
|
20240823,094500,12218570905,5020,5020,5040,5010,59619
|
|
20240823,094400,11918670255,5020,5010,5020,5000,14211
|
|
20240823,094300,11847524525,5000,5000,5010,4995,8912
|
|
20240823,094200,11802965665,4995,5020,5020,4995,27128
|
|
20240823,094100,11667201275,5010,5000,5020,5000,14421
|
|
20240823,094000,11594991525,5000,4995,5010,4995,16746
|
|
20240823,093900,11511220465,4995,4995,5000,4990,7560
|
|
20240823,093800,11473455150,4995,4970,4995,4965,14877
|
|
20240823,093700,11399353965,4965,4970,4970,4965,9914
|
|
20240823,093600,11350112730,4970,4990,4990,4965,43147
|
|
20240823,093500,11135304480,4995,5000,5000,4990,8921
|
|
20240823,093400,11090741660,5000,5000,5010,4995,10972
|
|
20240823,093300,11035885370,5000,5010,5020,5000,31726
|
|
20240823,093200,10876948270,5010,4995,5010,4990,16173
|
|
20240823,093100,10796112490,4990,4995,5000,4985,15833
|
|
20240823,093000,10717125175,4990,5010,5020,4980,33959
|
|
20240823,092900,10547362645,5010,4970,5010,4970,32281
|
|
20240823,092800,10386120855,4960,4965,4970,4960,11194
|
|
20240823,092700,10330566065,4970,4955,4980,4955,11506
|
|
20240823,092600,10273371725,4965,4970,4985,4950,18962
|
|
20240823,092500,10179301975,4965,4970,4975,4950,20406
|
|
20240823,092400,10078076770,4970,4980,4980,4970,4910
|
|
20240823,092300,10053646985,4980,4980,4990,4970,15583
|
|
20240823,092200,9976028720,4990,4955,4995,4955,27246
|
|
20240823,092100,9840341930,4955,4950,4960,4935,10560
|
|
20240823,092000,9788106600,4950,4940,4980,4935,28354
|
|
20240823,091900,9647779990,4940,4950,4960,4940,23391
|
|
20240823,091800,9532091200,4945,4970,4970,4945,54433
|
|
20240823,091700,9262310375,4965,4975,4980,4960,63727
|
|
20240823,091600,8945901605,4980,5000,5010,4975,55706
|
|
20240823,091500,8668079845,5010,5030,5050,5000,79609
|
|
20240823,091400,8268145925,5030,4980,5050,4975,103871
|
|
20240823,091300,7745971745,4985,4995,5020,4975,42132
|
|
20240823,091200,7535592280,5000,4985,5030,4985,92980
|
|
20240823,091100,7070178425,4985,4990,5000,4950,54996
|
|
20240823,091000,6796053275,4995,4960,5000,4945,58267
|
|
20240823,090900,6505931870,4960,4960,4970,4940,50978
|
|
20240823,090800,6253373445,4955,4975,5000,4950,61712
|
|
20240823,090700,5946331260,4975,4900,4980,4885,143433
|
|
20240823,090600,5240675595,4900,4930,4945,4900,83955
|
|
20240823,090500,4828313860,4930,4920,4990,4915,68433
|
|
20240823,090400,4488803180,4930,4925,4940,4910,96399
|
|
20240823,090300,4014988605,4925,4920,4940,4920,58752
|
|
20240823,090200,3725465325,4920,4950,4955,4910,126865
|
|
20240823,090100,3100640330,4955,4975,5020,4940,209233
|
|
20240823,090000,2057231355,4975,4980,4985,4925,411957
|