755 lines
38 KiB
CSV
755 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,213200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,213100,51020545435,4555,4555,4555,4555,0
|
|
20240812,213000,51020545435,4555,4555,4555,4555,0
|
|
20240812,212900,51020545435,4555,4555,4555,4555,0
|
|
20240812,212800,51020545435,4555,4555,4555,4555,0
|
|
20240812,212700,51020545435,4555,4555,4555,4555,0
|
|
20240812,212600,51020545435,4555,4555,4555,4555,0
|
|
20240812,212500,51020545435,4555,4555,4555,4555,0
|
|
20240812,212400,51020545435,4555,4555,4555,4555,0
|
|
20240812,212300,51020545435,4555,4555,4555,4555,0
|
|
20240812,212200,51020545435,4555,4555,4555,4555,0
|
|
20240812,212100,51020545435,4555,4555,4555,4555,0
|
|
20240812,212000,51020545435,4555,4555,4555,4555,0
|
|
20240812,211900,51020545435,4555,4555,4555,4555,0
|
|
20240812,211800,51020545435,4555,4555,4555,4555,0
|
|
20240812,211700,51020545435,4555,4555,4555,4555,0
|
|
20240812,211600,51020545435,4555,4555,4555,4555,0
|
|
20240812,211500,51020545435,4555,4555,4555,4555,0
|
|
20240812,211400,51020545435,4555,4555,4555,4555,0
|
|
20240812,211300,51020545435,4555,4555,4555,4555,0
|
|
20240812,211200,51020545435,4555,4555,4555,4555,0
|
|
20240812,211100,51020545435,4555,4555,4555,4555,0
|
|
20240812,211000,51020545435,4555,4555,4555,4555,0
|
|
20240812,210900,51020545435,4555,4555,4555,4555,0
|
|
20240812,210800,51020545435,4555,4555,4555,4555,0
|
|
20240812,210700,51020545435,4555,4555,4555,4555,0
|
|
20240812,210600,51020545435,4555,4555,4555,4555,0
|
|
20240812,210500,51020545435,4555,4555,4555,4555,0
|
|
20240812,210400,51020545435,4555,4555,4555,4555,0
|
|
20240812,210300,51020545435,4555,4555,4555,4555,0
|
|
20240812,210200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,210100,51020545435,4555,4555,4555,4555,0
|
|
20240812,210000,51020545435,4555,4555,4555,4555,0
|
|
20240812,205900,51020545435,4555,4555,4555,4555,0
|
|
20240812,205800,51020545435,4555,4555,4555,4555,0
|
|
20240812,205700,51020545435,4555,4555,4555,4555,0
|
|
20240812,205600,51020545435,4555,4555,4555,4555,0
|
|
20240812,205500,51020545435,4555,4555,4555,4555,0
|
|
20240812,205400,51020545435,4555,4555,4555,4555,0
|
|
20240812,205300,51020545435,4555,4555,4555,4555,0
|
|
20240812,205200,51020545435,4555,4555,4555,4555,0
|
|
20240812,205100,51020545435,4555,4555,4555,4555,0
|
|
20240812,205000,51020545435,4555,4555,4555,4555,0
|
|
20240812,204900,51020545435,4555,4555,4555,4555,0
|
|
20240812,204800,51020545435,4555,4555,4555,4555,0
|
|
20240812,204700,51020545435,4555,4555,4555,4555,0
|
|
20240812,204600,51020545435,4555,4555,4555,4555,0
|
|
20240812,204500,51020545435,4555,4555,4555,4555,0
|
|
20240812,204400,51020545435,4555,4555,4555,4555,0
|
|
20240812,204300,51020545435,4555,4555,4555,4555,0
|
|
20240812,204200,51020545435,4555,4555,4555,4555,0
|
|
20240812,204100,51020545435,4555,4555,4555,4555,0
|
|
20240812,204000,51020545435,4555,4555,4555,4555,0
|
|
20240812,203900,51020545435,4555,4555,4555,4555,0
|
|
20240812,203800,51020545435,4555,4555,4555,4555,0
|
|
20240812,203700,51020545435,4555,4555,4555,4555,0
|
|
20240812,203600,51020545435,4555,4555,4555,4555,0
|
|
20240812,203500,51020545435,4555,4555,4555,4555,0
|
|
20240812,203400,51020545435,4555,4555,4555,4555,0
|
|
20240812,203300,51020545435,4555,4555,4555,4555,0
|
|
20240812,203200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,203100,51020545435,4555,4555,4555,4555,0
|
|
20240812,203000,51020545435,4555,4555,4555,4555,0
|
|
20240812,202900,51020545435,4555,4555,4555,4555,0
|
|
20240812,202800,51020545435,4555,4555,4555,4555,0
|
|
20240812,202700,51020545435,4555,4555,4555,4555,0
|
|
20240812,202600,51020545435,4555,4555,4555,4555,0
|
|
20240812,202500,51020545435,4555,4555,4555,4555,0
|
|
20240812,202400,51020545435,4555,4555,4555,4555,0
|
|
20240812,202300,51020545435,4555,4555,4555,4555,0
|
|
20240812,202200,51020545435,4555,4555,4555,4555,0
|
|
20240812,202100,51020545435,4555,4555,4555,4555,0
|
|
20240812,202000,51020545435,4555,4555,4555,4555,0
|
|
20240812,201900,51020545435,4555,4555,4555,4555,0
|
|
20240812,201800,51020545435,4555,4555,4555,4555,0
|
|
20240812,201700,51020545435,4555,4555,4555,4555,0
|
|
20240812,201600,51020545435,4555,4555,4555,4555,0
|
|
20240812,201500,51020545435,4555,4555,4555,4555,0
|
|
20240812,201400,51020545435,4555,4555,4555,4555,0
|
|
20240812,201300,51020545435,4555,4555,4555,4555,0
|
|
20240812,201200,51020545435,4555,4555,4555,4555,0
|
|
20240812,201100,51020545435,4555,4555,4555,4555,0
|
|
20240812,201000,51020545435,4555,4555,4555,4555,0
|
|
20240812,200900,51020545435,4555,4555,4555,4555,0
|
|
20240812,200800,51020545435,4555,4555,4555,4555,0
|
|
20240812,200700,51020545435,4555,4555,4555,4555,0
|
|
20240812,200600,51020545435,4555,4555,4555,4555,0
|
|
20240812,200500,51020545435,4555,4555,4555,4555,0
|
|
20240812,200400,51020545435,4555,4555,4555,4555,0
|
|
20240812,200300,51020545435,4555,4555,4555,4555,0
|
|
20240812,200200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,200100,51020545435,4555,4555,4555,4555,0
|
|
20240812,200000,51020545435,4555,4555,4555,4555,0
|
|
20240812,195900,51020545435,4555,4555,4555,4555,0
|
|
20240812,195800,51020545435,4555,4555,4555,4555,0
|
|
20240812,195700,51020545435,4555,4555,4555,4555,0
|
|
20240812,195600,51020545435,4555,4555,4555,4555,0
|
|
20240812,195500,51020545435,4555,4555,4555,4555,0
|
|
20240812,195400,51020545435,4555,4555,4555,4555,0
|
|
20240812,195300,51020545435,4555,4555,4555,4555,0
|
|
20240812,195200,51020545435,4555,4555,4555,4555,0
|
|
20240812,195100,51020545435,4555,4555,4555,4555,0
|
|
20240812,195000,51020545435,4555,4555,4555,4555,0
|
|
20240812,194900,51020545435,4555,4555,4555,4555,0
|
|
20240812,194800,51020545435,4555,4555,4555,4555,0
|
|
20240812,194700,51020545435,4555,4555,4555,4555,0
|
|
20240812,194600,51020545435,4555,4555,4555,4555,0
|
|
20240812,194500,51020545435,4555,4555,4555,4555,0
|
|
20240812,194400,51020545435,4555,4555,4555,4555,0
|
|
20240812,194300,51020545435,4555,4555,4555,4555,0
|
|
20240812,194200,51020545435,4555,4555,4555,4555,0
|
|
20240812,194100,51020545435,4555,4555,4555,4555,0
|
|
20240812,194000,51020545435,4555,4555,4555,4555,0
|
|
20240812,193900,51020545435,4555,4555,4555,4555,0
|
|
20240812,193800,51020545435,4555,4555,4555,4555,0
|
|
20240812,193700,51020545435,4555,4555,4555,4555,0
|
|
20240812,193600,51020545435,4555,4555,4555,4555,0
|
|
20240812,193500,51020545435,4555,4555,4555,4555,0
|
|
20240812,193400,51020545435,4555,4555,4555,4555,0
|
|
20240812,193300,51020545435,4555,4555,4555,4555,0
|
|
20240812,193200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,193100,51020545435,4555,4555,4555,4555,0
|
|
20240812,193000,51020545435,4555,4555,4555,4555,0
|
|
20240812,192900,51020545435,4555,4555,4555,4555,0
|
|
20240812,192800,51020545435,4555,4555,4555,4555,0
|
|
20240812,192700,51020545435,4555,4555,4555,4555,0
|
|
20240812,192600,51020545435,4555,4555,4555,4555,0
|
|
20240812,192500,51020545435,4555,4555,4555,4555,0
|
|
20240812,192400,51020545435,4555,4555,4555,4555,0
|
|
20240812,192300,51020545435,4555,4555,4555,4555,0
|
|
20240812,192200,51020545435,4555,4555,4555,4555,0
|
|
20240812,192100,51020545435,4555,4555,4555,4555,0
|
|
20240812,192000,51020545435,4555,4555,4555,4555,0
|
|
20240812,191900,51020545435,4555,4555,4555,4555,0
|
|
20240812,191800,51020545435,4555,4555,4555,4555,0
|
|
20240812,191700,51020545435,4555,4555,4555,4555,0
|
|
20240812,191600,51020545435,4555,4555,4555,4555,0
|
|
20240812,191500,51020545435,4555,4555,4555,4555,0
|
|
20240812,191400,51020545435,4555,4555,4555,4555,0
|
|
20240812,191300,51020545435,4555,4555,4555,4555,0
|
|
20240812,191200,51020545435,4555,4555,4555,4555,0
|
|
20240812,191100,51020545435,4555,4555,4555,4555,0
|
|
20240812,191000,51020545435,4555,4555,4555,4555,0
|
|
20240812,190900,51020545435,4555,4555,4555,4555,0
|
|
20240812,190800,51020545435,4555,4555,4555,4555,0
|
|
20240812,190700,51020545435,4555,4555,4555,4555,0
|
|
20240812,190600,51020545435,4555,4555,4555,4555,0
|
|
20240812,190500,51020545435,4555,4555,4555,4555,0
|
|
20240812,190400,51020545435,4555,4555,4555,4555,0
|
|
20240812,190300,51020545435,4555,4555,4555,4555,0
|
|
20240812,190200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,190100,51020545435,4555,4555,4555,4555,0
|
|
20240812,190000,51020545435,4555,4555,4555,4555,0
|
|
20240812,185900,51020545435,4555,4555,4555,4555,0
|
|
20240812,185800,51020545435,4555,4555,4555,4555,0
|
|
20240812,185700,51020545435,4555,4555,4555,4555,0
|
|
20240812,185600,51020545435,4555,4555,4555,4555,0
|
|
20240812,185500,51020545435,4555,4555,4555,4555,0
|
|
20240812,185400,51020545435,4555,4555,4555,4555,0
|
|
20240812,185300,51020545435,4555,4555,4555,4555,0
|
|
20240812,185200,51020545435,4555,4555,4555,4555,0
|
|
20240812,185100,51020545435,4555,4555,4555,4555,0
|
|
20240812,185000,51020545435,4555,4555,4555,4555,0
|
|
20240812,184900,51020545435,4555,4555,4555,4555,0
|
|
20240812,184800,51020545435,4555,4555,4555,4555,0
|
|
20240812,184700,51020545435,4555,4555,4555,4555,0
|
|
20240812,184600,51020545435,4555,4555,4555,4555,0
|
|
20240812,184500,51020545435,4555,4555,4555,4555,0
|
|
20240812,184400,51020545435,4555,4555,4555,4555,0
|
|
20240812,184300,51020545435,4555,4555,4555,4555,0
|
|
20240812,184200,51020545435,4555,4555,4555,4555,0
|
|
20240812,184100,51020545435,4555,4555,4555,4555,0
|
|
20240812,184000,51020545435,4555,4555,4555,4555,0
|
|
20240812,183900,51020545435,4555,4555,4555,4555,0
|
|
20240812,183800,51020545435,4555,4555,4555,4555,0
|
|
20240812,183700,51020545435,4555,4555,4555,4555,0
|
|
20240812,183600,51020545435,4555,4555,4555,4555,0
|
|
20240812,183500,51020545435,4555,4555,4555,4555,0
|
|
20240812,183400,51020545435,4555,4555,4555,4555,0
|
|
20240812,183300,51020545435,4555,4555,4555,4555,0
|
|
20240812,183200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,183100,51020545435,4555,4555,4555,4555,0
|
|
20240812,183000,51020545435,4555,4555,4555,4555,0
|
|
20240812,182900,51020545435,4555,4555,4555,4555,0
|
|
20240812,182800,51020545435,4555,4555,4555,4555,0
|
|
20240812,182700,51020545435,4555,4555,4555,4555,0
|
|
20240812,182600,51020545435,4555,4555,4555,4555,0
|
|
20240812,182500,51020545435,4555,4555,4555,4555,0
|
|
20240812,182400,51020545435,4555,4555,4555,4555,0
|
|
20240812,182300,51020545435,4555,4555,4555,4555,0
|
|
20240812,182200,51020545435,4555,4555,4555,4555,0
|
|
20240812,182100,51020545435,4555,4555,4555,4555,0
|
|
20240812,182000,51020545435,4555,4555,4555,4555,0
|
|
20240812,181900,51020545435,4555,4555,4555,4555,0
|
|
20240812,181800,51020545435,4555,4555,4555,4555,0
|
|
20240812,181700,51020545435,4555,4555,4555,4555,0
|
|
20240812,181600,51020545435,4555,4555,4555,4555,0
|
|
20240812,181500,51020545435,4555,4555,4555,4555,0
|
|
20240812,181400,51020545435,4555,4555,4555,4555,0
|
|
20240812,181300,51020545435,4555,4555,4555,4555,0
|
|
20240812,181200,51020545435,4555,4555,4555,4555,0
|
|
20240812,181100,51020545435,4555,4555,4555,4555,0
|
|
20240812,181000,51020545435,4555,4555,4555,4555,0
|
|
20240812,180900,51020545435,4555,4555,4555,4555,0
|
|
20240812,180800,51020545435,4555,4555,4555,4555,0
|
|
20240812,180700,51020545435,4555,4555,4555,4555,0
|
|
20240812,180600,51020545435,4555,4555,4555,4555,0
|
|
20240812,180500,51020545435,4555,4555,4555,4555,0
|
|
20240812,180400,51020545435,4555,4555,4555,4555,0
|
|
20240812,180300,51020545435,4555,4555,4555,4555,0
|
|
20240812,180200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,180100,51020545435,4555,4555,4555,4555,0
|
|
20240812,180000,51020545435,4555,4555,4555,4555,0
|
|
20240812,175900,51020545435,4555,4555,4555,4555,0
|
|
20240812,175800,51020545435,4555,4555,4555,4555,0
|
|
20240812,175700,51020545435,4555,4555,4555,4555,0
|
|
20240812,175600,51020545435,4555,4555,4555,4555,0
|
|
20240812,175500,51020545435,4555,4555,4555,4555,0
|
|
20240812,175400,51020545435,4555,4555,4555,4555,0
|
|
20240812,175300,51020545435,4555,4555,4555,4555,0
|
|
20240812,175200,51020545435,4555,4555,4555,4555,0
|
|
20240812,175100,51020545435,4555,4555,4555,4555,0
|
|
20240812,175000,51020545435,4555,4555,4555,4555,0
|
|
20240812,174900,51020545435,4555,4555,4555,4555,0
|
|
20240812,174800,51020545435,4555,4555,4555,4555,0
|
|
20240812,174700,51020545435,4555,4555,4555,4555,0
|
|
20240812,174600,51020545435,4555,4555,4555,4555,0
|
|
20240812,174500,51020545435,4555,4555,4555,4555,0
|
|
20240812,174400,51020545435,4555,4555,4555,4555,0
|
|
20240812,174300,51020545435,4555,4555,4555,4555,0
|
|
20240812,174200,51020545435,4555,4555,4555,4555,0
|
|
20240812,174100,51020545435,4555,4555,4555,4555,0
|
|
20240812,174000,51020545435,4555,4555,4555,4555,0
|
|
20240812,173900,51020545435,4555,4555,4555,4555,0
|
|
20240812,173800,51020545435,4555,4555,4555,4555,0
|
|
20240812,173700,51020545435,4555,4555,4555,4555,0
|
|
20240812,173600,51020545435,4555,4555,4555,4555,0
|
|
20240812,173500,51020545435,4555,4555,4555,4555,0
|
|
20240812,173400,51020545435,4555,4555,4555,4555,0
|
|
20240812,173300,51020545435,4555,4555,4555,4555,0
|
|
20240812,173200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,173100,51020545435,4555,4555,4555,4555,0
|
|
20240812,173000,51020545435,4555,4555,4555,4555,0
|
|
20240812,172900,51020545435,4555,4555,4555,4555,0
|
|
20240812,172800,51020545435,4555,4555,4555,4555,0
|
|
20240812,172700,51020545435,4555,4555,4555,4555,0
|
|
20240812,172600,51020545435,4555,4555,4555,4555,0
|
|
20240812,172500,51020545435,4555,4555,4555,4555,0
|
|
20240812,172400,51020545435,4555,4555,4555,4555,0
|
|
20240812,172300,51020545435,4555,4555,4555,4555,0
|
|
20240812,172200,51020545435,4555,4555,4555,4555,0
|
|
20240812,172100,51020545435,4555,4555,4555,4555,0
|
|
20240812,172000,51020545435,4555,4555,4555,4555,0
|
|
20240812,171900,51020545435,4555,4555,4555,4555,0
|
|
20240812,171800,51020545435,4555,4555,4555,4555,0
|
|
20240812,171700,51020545435,4555,4555,4555,4555,0
|
|
20240812,171600,51020545435,4555,4555,4555,4555,0
|
|
20240812,171500,51020545435,4555,4555,4555,4555,0
|
|
20240812,171400,51020545435,4555,4555,4555,4555,0
|
|
20240812,171300,51020545435,4555,4555,4555,4555,0
|
|
20240812,171200,51020545435,4555,4555,4555,4555,0
|
|
20240812,171100,51020545435,4555,4555,4555,4555,0
|
|
20240812,171000,51020545435,4555,4555,4555,4555,0
|
|
20240812,170900,51020545435,4555,4555,4555,4555,0
|
|
20240812,170800,51020545435,4555,4555,4555,4555,0
|
|
20240812,170700,51020545435,4555,4555,4555,4555,0
|
|
20240812,170600,51020545435,4555,4555,4555,4555,0
|
|
20240812,170500,51020545435,4555,4555,4555,4555,0
|
|
20240812,170400,51020545435,4555,4555,4555,4555,0
|
|
20240812,170300,51020545435,4555,4555,4555,4555,0
|
|
20240812,170200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,170100,51020545435,4555,4555,4555,4555,0
|
|
20240812,170000,51020545435,4555,4555,4555,4555,0
|
|
20240812,165900,51020545435,4555,4555,4555,4555,0
|
|
20240812,165800,51020545435,4555,4555,4555,4555,0
|
|
20240812,165700,51020545435,4555,4555,4555,4555,0
|
|
20240812,165600,51020545435,4555,4555,4555,4555,0
|
|
20240812,165500,51020545435,4555,4555,4555,4555,0
|
|
20240812,165400,51020545435,4555,4555,4555,4555,0
|
|
20240812,165300,51020545435,4555,4555,4555,4555,0
|
|
20240812,165200,51020545435,4555,4555,4555,4555,0
|
|
20240812,165100,51020545435,4555,4555,4555,4555,0
|
|
20240812,165000,51020545435,4555,4555,4555,4555,0
|
|
20240812,164900,51020545435,4555,4555,4555,4555,0
|
|
20240812,164800,51020545435,4555,4555,4555,4555,0
|
|
20240812,164700,51020545435,4555,4555,4555,4555,0
|
|
20240812,164600,51020545435,4555,4555,4555,4555,0
|
|
20240812,164500,51020545435,4555,4555,4555,4555,0
|
|
20240812,164400,51020545435,4555,4555,4555,4555,0
|
|
20240812,164300,51020545435,4555,4555,4555,4555,0
|
|
20240812,164200,51020545435,4555,4555,4555,4555,0
|
|
20240812,164100,51020545435,4555,4555,4555,4555,0
|
|
20240812,164000,51020545435,4555,4555,4555,4555,0
|
|
20240812,163900,51020545435,4555,4555,4555,4555,0
|
|
20240812,163800,51020545435,4555,4555,4555,4555,0
|
|
20240812,163700,51020545435,4555,4555,4555,4555,0
|
|
20240812,163600,51020545435,4555,4555,4555,4555,0
|
|
20240812,163500,51020545435,4555,4555,4555,4555,0
|
|
20240812,163400,51020545435,4555,4555,4555,4555,0
|
|
20240812,163300,51020545435,4555,4555,4555,4555,0
|
|
20240812,163200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,163100,51020545435,4555,4555,4555,4555,0
|
|
20240812,163000,51020545435,4555,4555,4555,4555,0
|
|
20240812,162900,51020545435,4555,4555,4555,4555,0
|
|
20240812,162800,51020545435,4555,4555,4555,4555,0
|
|
20240812,162700,51020545435,4555,4555,4555,4555,0
|
|
20240812,162600,51020545435,4555,4555,4555,4555,0
|
|
20240812,162500,51020545435,4555,4555,4555,4555,0
|
|
20240812,162400,51020545435,4555,4555,4555,4555,0
|
|
20240812,162300,51020545435,4555,4555,4555,4555,0
|
|
20240812,162200,51020545435,4555,4555,4555,4555,0
|
|
20240812,162100,51020545435,4555,4555,4555,4555,0
|
|
20240812,162000,51020545435,4555,4555,4555,4555,0
|
|
20240812,161900,51020545435,4555,4555,4555,4555,0
|
|
20240812,161800,51020545435,4555,4555,4555,4555,0
|
|
20240812,161700,51020545435,4555,4555,4555,4555,0
|
|
20240812,161600,51020545435,4555,4555,4555,4555,0
|
|
20240812,161500,51020545435,4555,4555,4555,4555,0
|
|
20240812,161400,51020545435,4555,4555,4555,4555,0
|
|
20240812,161300,51020545435,4555,4555,4555,4555,0
|
|
20240812,161200,51020545435,4555,4555,4555,4555,0
|
|
20240812,161100,51020545435,4555,4555,4555,4555,0
|
|
20240812,161000,51020545435,4555,4555,4555,4555,0
|
|
20240812,160900,51020545435,4555,4555,4555,4555,0
|
|
20240812,160800,51020545435,4555,4555,4555,4555,0
|
|
20240812,160700,51020545435,4555,4555,4555,4555,0
|
|
20240812,160600,51020545435,4555,4555,4555,4555,0
|
|
20240812,160500,51020545435,4555,4555,4555,4555,0
|
|
20240812,160400,51020545435,4555,4555,4555,4555,0
|
|
20240812,160300,51020545435,4555,4555,4555,4555,0
|
|
20240812,160200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,160100,51020545435,4555,4555,4555,4555,0
|
|
20240812,160000,51020545435,4555,4555,4555,4555,0
|
|
20240812,155900,51020545435,4555,4555,4555,4555,0
|
|
20240812,155800,51020545435,4555,4555,4555,4555,0
|
|
20240812,155700,51020545435,4555,4555,4555,4555,0
|
|
20240812,155600,51020545435,4555,4555,4555,4555,0
|
|
20240812,155500,51020545435,4555,4555,4555,4555,0
|
|
20240812,155400,51020545435,4555,4555,4555,4555,0
|
|
20240812,155300,51020545435,4555,4555,4555,4555,0
|
|
20240812,155200,51020545435,4555,4555,4555,4555,0
|
|
20240812,155100,51020545435,4555,4555,4555,4555,0
|
|
20240812,155000,51020545435,4555,4555,4555,4555,0
|
|
20240812,154900,51020545435,4555,4555,4555,4555,0
|
|
20240812,154800,51020545435,4555,4555,4555,4555,0
|
|
20240812,154700,51020545435,4555,4555,4555,4555,0
|
|
20240812,154600,51020545435,4555,4555,4555,4555,0
|
|
20240812,154500,51020545435,4555,4555,4555,4555,0
|
|
20240812,154400,51020545435,4555,4555,4555,4555,0
|
|
20240812,154300,51020545435,4555,4555,4555,4555,0
|
|
20240812,154200,51020545435,4555,4555,4555,4555,0
|
|
20240812,154100,51020545435,4555,4555,4555,4555,0
|
|
20240812,154000,51020545435,4555,4555,4555,4555,0
|
|
20240812,153900,51020545435,4555,4555,4555,4555,0
|
|
20240812,153800,51020545435,4555,4555,4555,4555,0
|
|
20240812,153700,51020545435,4555,4555,4555,4555,0
|
|
20240812,153600,51020545435,4555,4555,4555,4555,0
|
|
20240812,153500,51020545435,4555,4555,4555,4555,0
|
|
20240812,153400,51020545435,4555,4555,4555,4555,0
|
|
20240812,153300,51020545435,4555,4555,4555,4555,0
|
|
20240812,153200,51020545435,4555,4555,4555,4555,146876
|
|
20240812,153100,51020545435,4555,4555,4555,4555,0
|
|
20240812,153000,51020545435,4555,4555,4555,4555,146876
|
|
20240812,152900,50351525255,4525,4525,4525,4525,0
|
|
20240812,152800,50351525255,4525,4525,4525,4525,0
|
|
20240812,152700,50351525255,4525,4525,4525,4525,0
|
|
20240812,152600,50351525255,4525,4525,4525,4525,0
|
|
20240812,152500,50351525255,4525,4525,4525,4525,0
|
|
20240812,152400,50351525255,4525,4525,4525,4525,0
|
|
20240812,152300,50351525255,4525,4525,4525,4525,0
|
|
20240812,152200,50351525255,4525,4525,4525,4525,0
|
|
20240812,152100,50351525255,4525,4525,4525,4525,0
|
|
20240812,152000,50351525255,4525,4525,4525,4525,0
|
|
20240812,151900,50351525255,4525,4540,4560,4520,88179
|
|
20240812,151800,49952257465,4555,4550,4570,4530,96169
|
|
20240812,151700,49514222990,4550,4495,4560,4490,71588
|
|
20240812,151600,49189397130,4490,4530,4530,4450,115755
|
|
20240812,151500,48670496005,4525,4515,4560,4510,31738
|
|
20240812,151400,48526811420,4525,4590,4595,4515,54298
|
|
20240812,151300,48279813565,4580,4575,4600,4555,37321
|
|
20240812,151200,48108801645,4575,4575,4610,4510,83131
|
|
20240812,151100,47728998110,4540,4540,4595,4535,93206
|
|
20240812,151000,47302982685,4535,4565,4570,4490,81533
|
|
20240812,150900,46933932555,4565,4600,4620,4565,83796
|
|
20240812,150800,46549023400,4600,4570,4610,4565,152560
|
|
20240812,150700,45847836280,4565,4535,4585,4500,95099
|
|
20240812,150600,45413785050,4535,4515,4535,4450,100433
|
|
20240812,150500,44962047325,4520,4540,4545,4510,27847
|
|
20240812,150400,44836076055,4545,4570,4580,4510,57846
|
|
20240812,150300,44573771940,4550,4515,4600,4515,166840
|
|
20240812,150200,43811153540,4520,4515,4530,4480,64265
|
|
20240812,150100,43521237395,4500,4540,4540,4500,71725
|
|
20240812,150000,43197563130,4540,4500,4545,4500,74545
|
|
20240812,145900,42860345260,4505,4545,4550,4450,177219
|
|
20240812,145800,42061264320,4545,4565,4615,4545,44321
|
|
20240812,145700,41858825910,4615,4555,4625,4550,128463
|
|
20240812,145600,41268297950,4555,4550,4595,4550,56878
|
|
20240812,145500,41008432625,4555,4590,4600,4550,95703
|
|
20240812,145400,40570919995,4600,4575,4625,4575,69256
|
|
20240812,145300,40252135485,4570,4620,4630,4560,157761
|
|
20240812,145200,39525842240,4630,4570,4635,4560,130035
|
|
20240812,145100,38927420810,4570,4565,4640,4555,167918
|
|
20240812,145000,38155270060,4565,4595,4645,4555,251438
|
|
20240812,144900,36999143800,4595,4555,4620,4515,229901
|
|
20240812,144800,35951514590,4555,4445,4570,4440,333110
|
|
20240812,144700,34446585615,4450,4440,4475,4410,264417
|
|
20240812,144600,33271368815,4440,4350,4450,4320,366365
|
|
20240812,144500,31660651140,4345,4210,4365,4210,248870
|
|
20240812,144400,30589106715,4225,4200,4225,4185,19919
|
|
20240812,144300,30505582170,4200,4205,4210,4200,6742
|
|
20240812,144200,30477244405,4210,4225,4225,4205,7065
|
|
20240812,144100,30447453220,4225,4200,4245,4200,21363
|
|
20240812,144000,30357330735,4210,4200,4210,4185,24060
|
|
20240812,143900,30256454210,4200,4210,4220,4200,5687
|
|
20240812,143800,30232495525,4205,4205,4205,4190,7726
|
|
20240812,143700,30200061715,4200,4215,4240,4200,19939
|
|
20240812,143600,30115984090,4210,4190,4255,4190,24821
|
|
20240812,143500,30011002555,4195,4210,4215,4180,9575
|
|
20240812,143400,29970875570,4210,4175,4215,4175,14224
|
|
20240812,143300,29911158400,4175,4180,4185,4165,9084
|
|
20240812,143200,29873234800,4180,4195,4195,4165,5031
|
|
20240812,143100,29852227655,4190,4195,4210,4165,19379
|
|
20240812,143000,29771126515,4200,4200,4210,4180,5118
|
|
20240812,142900,29749648610,4180,4195,4215,4175,22079
|
|
20240812,142800,29657132240,4195,4180,4195,4175,12802
|
|
20240812,142700,29603597075,4175,4185,4185,4155,25495
|
|
20240812,142600,29497305500,4195,4235,4245,4170,28852
|
|
20240812,142500,29376024855,4235,4210,4270,4210,39060
|
|
20240812,142400,29210113085,4205,4190,4215,4180,20500
|
|
20240812,142300,29124034615,4195,4210,4210,4185,9500
|
|
20240812,142200,29084194190,4205,4165,4210,4150,20146
|
|
20240812,142100,29000151485,4170,4155,4185,4155,18332
|
|
20240812,142000,28923726870,4155,4200,4200,4155,33962
|
|
20240812,141900,28782018050,4200,4205,4230,4185,17591
|
|
20240812,141800,28708092775,4200,4215,4215,4185,22233
|
|
20240812,141700,28614782780,4215,4200,4230,4200,15901
|
|
20240812,141600,28547733020,4205,4220,4225,4185,42587
|
|
20240812,141500,28368952675,4220,4230,4275,4220,45179
|
|
20240812,141400,28176796910,4220,4255,4255,4210,38020
|
|
20240812,141300,28015797285,4250,4200,4285,4190,94410
|
|
20240812,141200,27614065360,4190,4205,4215,4170,21377
|
|
20240812,141100,27524549205,4200,4200,4220,4190,15932
|
|
20240812,141000,27457588995,4210,4245,4250,4190,37646
|
|
20240812,140900,27298290235,4250,4220,4250,4165,41218
|
|
20240812,140800,27124892625,4220,4235,4265,4210,85389
|
|
20240812,140700,26762935315,4230,4185,4235,4160,93617
|
|
20240812,140600,26369417345,4195,4145,4205,4125,62613
|
|
20240812,140500,26107992400,4145,4170,4170,4120,33628
|
|
20240812,140400,25968848115,4175,4180,4180,4150,88747
|
|
20240812,140300,25599048200,4180,4130,4180,4090,161144
|
|
20240812,140200,24934437990,4135,4220,4245,4120,149215
|
|
20240812,140100,24309155615,4215,4295,4300,4205,170604
|
|
20240812,140000,23583639125,4295,4320,4340,4280,189907
|
|
20240812,135900,22764173320,4315,4315,4315,4315,0
|
|
20240812,135800,22764173320,4315,4290,4315,4290,100359
|
|
20240812,135700,22331597965,4295,4260,4300,4260,85232
|
|
20240812,135600,21966291550,4260,4300,4305,4250,94455
|
|
20240812,135500,21562292320,4305,4240,4305,4225,129554
|
|
20240812,135400,21008041940,4240,4295,4295,4220,120396
|
|
20240812,135300,20494605075,4290,4295,4305,4250,225865
|
|
20240812,135200,19526867340,4295,4200,4305,4175,485022
|
|
20240812,135100,17469124450,4200,4030,4270,3975,491730
|
|
20240812,135000,15435218695,4030,3925,4045,3925,153807
|
|
20240812,134900,14819628490,3925,3935,3960,3915,4316
|
|
20240812,134800,14802581110,3940,3955,3955,3915,6885
|
|
20240812,134700,14775423725,3965,3895,3965,3895,16380
|
|
20240812,134600,14710897660,3900,3905,3905,3900,41
|
|
20240812,134500,14710737660,3905,3925,3930,3905,3884
|
|
20240812,134400,14695513655,3925,3930,3940,3925,5918
|
|
20240812,134300,14672241890,3930,3890,3930,3890,1823
|
|
20240812,134200,14665118665,3880,3890,3890,3875,2524
|
|
20240812,134100,14655313740,3900,3890,3900,3890,7
|
|
20240812,134000,14655286475,3890,3900,3900,3890,107
|
|
20240812,133900,14654869725,3900,3885,3900,3885,151
|
|
20240812,133800,14654280840,3900,3885,3900,3880,1103
|
|
20240812,133700,14649996095,3885,3885,3890,3880,1182
|
|
20240812,133600,14645399195,3875,3880,3890,3875,1670
|
|
20240812,133500,14638923535,3880,3890,3895,3880,6638
|
|
20240812,133400,14613138470,3890,3900,3905,3870,3922
|
|
20240812,133300,14597921165,3905,3905,3910,3885,2574
|
|
20240812,133200,14587873795,3905,3905,3910,3875,6813
|
|
20240812,133100,14561356190,3905,3920,3920,3905,2124
|
|
20240812,133000,14553050415,3940,3925,3945,3925,2317
|
|
20240812,132900,14543948190,3925,3925,3940,3925,3245
|
|
20240812,132800,14531183685,3925,3905,3955,3905,11278
|
|
20240812,132700,14486856285,3905,3920,3925,3900,7707
|
|
20240812,132600,14456697130,3920,3895,3920,3890,9807
|
|
20240812,132500,14418347785,3895,3950,3970,3890,17457
|
|
20240812,132400,14349636895,3935,3835,3950,3835,47293
|
|
20240812,132300,14165028570,3820,3835,3835,3820,635
|
|
20240812,132200,14162599950,3835,3820,3835,3815,1077
|
|
20240812,132100,14158489025,3825,3825,3825,3825,2789
|
|
20240812,132000,14147821100,3825,3820,3825,3820,275
|
|
20240812,131900,14146769275,3815,3825,3825,3815,1371
|
|
20240812,131800,14141532195,3825,3830,3830,3825,1890
|
|
20240812,131700,14134295755,3830,3845,3845,3830,1125
|
|
20240812,131600,14129980595,3840,3830,3840,3830,144
|
|
20240812,131500,14129428705,3840,3830,3845,3830,3366
|
|
20240812,131400,14116533075,3845,3835,3845,3830,1069
|
|
20240812,131300,14112433495,3830,3845,3845,3830,4015
|
|
20240812,131200,14097033085,3845,3845,3845,3845,941
|
|
20240812,131100,14093414940,3860,3860,3860,3860,142
|
|
20240812,131000,14092866820,3855,3860,3860,3855,1073
|
|
20240812,130900,14088729650,3860,3855,3865,3855,2259
|
|
20240812,130800,14080015730,3855,3845,3855,3845,1043
|
|
20240812,130700,14075996505,3850,3845,3865,3835,3182
|
|
20240812,130600,14063715625,3845,3820,3845,3810,5851
|
|
20240812,130500,14041381225,3820,3820,3820,3820,382
|
|
20240812,130400,14039921985,3820,3825,3825,3815,835
|
|
20240812,130300,14036734845,3825,3825,3825,3820,1536
|
|
20240812,130200,14030867135,3825,3825,3825,3815,800
|
|
20240812,130100,14027813040,3825,3815,3825,3815,1047
|
|
20240812,130000,14023818235,3815,3815,3830,3815,1789
|
|
20240812,125900,14016991650,3815,3835,3835,3815,7611
|
|
20240812,125800,13987929460,3825,3840,3840,3825,140
|
|
20240812,125700,13987393810,3845,3825,3845,3825,240
|
|
20240812,125600,13986475770,3825,3825,3825,3825,301
|
|
20240812,125500,13985324445,3825,3845,3845,3825,1017
|
|
20240812,125400,13981433150,3830,3825,3845,3825,1124
|
|
20240812,125300,13977130280,3825,3845,3845,3825,7501
|
|
20240812,125200,13948391130,3845,3840,3850,3840,926
|
|
20240812,125100,13944826185,3840,3840,3840,3840,675
|
|
20240812,125000,13942234185,3835,3840,3840,3835,945
|
|
20240812,124900,13938609280,3840,3845,3850,3835,4810
|
|
20240812,124800,13920136015,3840,3845,3845,3840,560
|
|
20240812,124700,13917983690,3845,3855,3855,3845,477
|
|
20240812,124600,13916149120,3855,3840,3855,3840,1604
|
|
20240812,124500,13909984140,3840,3845,3845,3840,2035
|
|
20240812,124400,13902161365,3845,3850,3850,3845,1959
|
|
20240812,124300,13894621665,3850,3865,3865,3850,3303
|
|
20240812,124200,13881893480,3870,3860,3870,3860,2436
|
|
20240812,124100,13872481340,3855,3850,3855,3845,1180
|
|
20240812,124000,13867936585,3850,3855,3855,3845,540
|
|
20240812,123900,13865857575,3855,3835,3855,3835,1866
|
|
20240812,123800,13858683500,3840,3840,3840,3830,350
|
|
20240812,123700,13857341790,3830,3820,3840,3815,2598
|
|
20240812,123600,13847410025,3825,3820,3825,3810,12160
|
|
20240812,123500,13800993960,3815,3825,3830,3815,6400
|
|
20240812,123400,13776543755,3825,3835,3835,3825,5123
|
|
20240812,123300,13756937785,3835,3835,3840,3830,5726
|
|
20240812,123200,13734999290,3835,3860,3860,3830,14882
|
|
20240812,123100,13677862815,3855,3855,3865,3855,983
|
|
20240812,123000,13674071350,3855,3855,3855,3855,1523
|
|
20240812,122900,13668200185,3870,3855,3870,3850,3147
|
|
20240812,122800,13656074115,3855,3865,3865,3855,938
|
|
20240812,122700,13652458075,3855,3880,3880,3855,2368
|
|
20240812,122600,13643310685,3890,3885,3895,3850,7162
|
|
20240812,122500,13615454460,3885,3845,3885,3845,4085
|
|
20240812,122400,13599645755,3845,3850,3855,3845,3324
|
|
20240812,122300,13586858530,3850,3860,3860,3845,8478
|
|
20240812,122200,13554206235,3855,3870,3870,3855,7671
|
|
20240812,122100,13524575700,3870,3880,3880,3865,3609
|
|
20240812,122000,13510618685,3880,3865,3880,3860,1181
|
|
20240812,121900,13506058240,3860,3865,3865,3860,929
|
|
20240812,121800,13502468710,3865,3855,3900,3855,19362
|
|
20240812,121700,13427460305,3860,3870,3875,3855,4449
|
|
20240812,121600,13410269635,3875,3860,3880,3855,5577
|
|
20240812,121500,13388678465,3860,3860,3870,3855,2832
|
|
20240812,121400,13377744710,3850,3845,3865,3840,7789
|
|
20240812,121300,13347712225,3850,3845,3850,3840,1612
|
|
20240812,121200,13341514645,3845,3860,3860,3840,6270
|
|
20240812,121100,13317381055,3860,3860,3865,3855,7279
|
|
20240812,121000,13289296390,3860,3850,3860,3850,3024
|
|
20240812,120900,13277641500,3850,3860,3865,3845,4275
|
|
20240812,120800,13261162115,3865,3835,3870,3830,8464
|
|
20240812,120700,13228586710,3830,3865,3865,3830,38287
|
|
20240812,120600,13081462195,3860,3870,3875,3855,9369
|
|
20240812,120500,13045259045,3870,3905,3905,3850,45885
|
|
20240812,120400,12867612715,3905,3900,3910,3895,1753
|
|
20240812,120300,12860776410,3910,3925,3925,3895,9009
|
|
20240812,120200,12825567100,3925,3900,3930,3900,5895
|
|
20240812,120100,12802553760,3905,3915,3925,3900,11088
|
|
20240812,120000,12759219240,3925,3910,3930,3905,9631
|
|
20240812,115900,12721517930,3910,3915,3930,3890,39678
|
|
20240812,115800,12566669055,3915,3930,3950,3915,34819
|
|
20240812,115700,12429921995,3930,3965,3970,3930,30398
|
|
20240812,115600,12309834925,3965,3975,3980,3965,20786
|
|
20240812,115500,12227253200,3975,3970,4000,3960,23643
|
|
20240812,115400,12133117200,3970,3955,3990,3955,30279
|
|
20240812,115300,12012997465,3950,4020,4025,3930,116231
|
|
20240812,115200,11551826175,4005,4085,4085,4005,109647
|
|
20240812,115100,11107726125,4080,4070,4100,4050,165607
|
|
20240812,115000,10431562025,4070,4035,4080,4020,147633
|
|
20240812,114900,9832841245,4050,3980,4050,3975,211956
|
|
20240812,114800,8980431715,3980,3935,3990,3935,63261
|
|
20240812,114700,8729878515,3940,3925,3940,3920,29588
|
|
20240812,114600,8613460040,3920,3920,3935,3910,18730
|
|
20240812,114500,8539956340,3920,3905,3920,3895,11347
|
|
20240812,114400,8495607310,3900,3905,3910,3895,4833
|
|
20240812,114300,8476728255,3905,3900,3905,3895,11963
|
|
20240812,114200,8430075670,3905,3900,3915,3895,7315
|
|
20240812,114100,8401518625,3905,3890,3910,3890,6183
|
|
20240812,114000,8377376465,3900,3905,3910,3880,13086
|
|
20240812,113900,8326431425,3905,3910,3920,3895,11821
|
|
20240812,113800,8280233950,3905,3910,3915,3900,11533
|
|
20240812,113700,8235163235,3905,3900,3910,3890,16307
|
|
20240812,113600,8171489290,3890,3900,3905,3890,6664
|
|
20240812,113500,8145502890,3890,3890,3900,3880,15696
|
|
20240812,113400,8084417420,3895,3890,3900,3880,12447
|
|
20240812,113300,8035980200,3890,3880,3890,3870,22262
|
|
20240812,113200,7949605405,3875,3865,3885,3855,16874
|
|
20240812,113100,7884297830,3870,3885,3890,3845,56633
|
|
20240812,113000,7665416255,3890,3895,3900,3880,28181
|
|
20240812,112900,7555789705,3895,3900,3925,3895,22182
|
|
20240812,112800,7469102025,3900,3885,3920,3885,28651
|
|
20240812,112700,7357458665,3890,3920,3935,3885,28767
|
|
20240812,112600,7245139460,3915,3945,3950,3915,14984
|
|
20240812,112500,7186258665,3945,3955,3960,3915,28832
|
|
20240812,112400,7072934890,3955,3960,3965,3935,18229
|
|
20240812,112300,7000904835,3960,3965,3975,3950,22207
|
|
20240812,112200,6912881170,3955,3955,3965,3945,18663
|
|
20240812,112100,6839085150,3960,3940,3960,3920,26489
|
|
20240812,112000,6734648530,3930,3930,3945,3910,19783
|
|
20240812,111900,6656842405,3910,3935,3940,3905,38158
|
|
20240812,111800,6507220355,3935,3935,3940,3920,24968
|
|
20240812,111700,6409092805,3935,3970,3970,3915,34312
|
|
20240812,111600,6273821255,3970,3970,3990,3960,22083
|
|
20240812,111500,6186071320,3970,3980,3995,3960,25844
|
|
20240812,111400,6083275345,3985,3965,3990,3960,21212
|
|
20240812,111300,5998863195,3970,3985,3995,3955,32523
|
|
20240812,111200,5869714280,3995,3995,4010,3975,30253
|
|
20240812,111100,5748948200,3995,3990,4015,3970,65636
|
|
20240812,111000,5487000490,3990,3980,4000,3955,54528
|
|
20240812,110900,5269888425,3980,3945,3985,3930,56458
|
|
20240812,110800,5046557185,3940,3910,3955,3900,37313
|
|
20240812,110700,4899911340,3910,3910,3915,3885,20744
|
|
20240812,110600,4818990065,3910,3915,3915,3900,22855
|
|
20240812,110500,4729622950,3915,3900,3915,3885,26798
|
|
20240812,110400,4624978760,3895,3865,3910,3865,22390
|
|
20240812,110300,4537792380,3865,3875,3900,3855,32335
|
|
20240812,110200,4412577190,3875,3880,3920,3875,46696
|
|
20240812,110100,4230801640,3875,3930,3945,3875,58151
|
|
20240812,110000,4003314030,3920,3985,3990,3920,65559
|
|
20240812,105900,3744323545,3970,3980,3990,3955,43962
|
|
20240812,105800,3569729175,3965,3980,4000,3960,48723
|
|
20240812,105700,3375566485,3985,4015,4025,3950,88677
|
|
20240812,105600,3021718670,4015,3990,4035,3980,97085
|
|
20240812,105500,2632533855,3995,3980,3995,3965,59977
|
|
20240812,105400,2393715855,3985,3950,3990,3930,76161
|
|
20240812,105300,2091667190,3950,3950,3965,3910,50002
|
|
20240812,105200,1894871335,3950,3925,3965,3910,70774
|
|
20240812,105100,1616020020,3910,3885,3935,3880,50726
|
|
20240812,105000,1417470820,3895,3925,3945,3865,71502
|
|
20240812,104900,1138764800,3910,3925,3940,3905,29462
|
|
20240812,104800,1023236400,3955,3955,3955,3955,0
|
|
20240812,104700,1023236400,3955,3840,3955,3840,21805
|
|
20240812,104600,938090550,3840,3880,3880,3840,13892
|
|
20240812,104500,884479210,3890,3800,3950,3800,63117
|
|
20240812,104400,639961760,3810,3815,3815,3810,2133
|
|
20240812,104300,631829765,3810,3805,3810,3805,1039
|
|
20240812,104200,627871375,3795,3795,3810,3795,210
|
|
20240812,104100,627074395,3795,3815,3815,3795,316
|
|
20240812,104000,625873590,3800,3815,3815,3800,16
|
|
20240812,103900,625812565,3820,3800,3820,3795,4113
|
|
20240812,103800,610102750,3800,3800,3800,3800,425
|
|
20240812,103700,608487750,3820,3785,3820,3785,416
|
|
20240812,103600,606904680,3795,3805,3815,3785,1206
|
|
20240812,103500,602319445,3790,3790,3790,3790,646
|
|
20240812,103400,599871105,3790,3805,3820,3785,5050
|
|
20240812,103300,580648310,3805,3800,3805,3800,286
|
|
20240812,103200,579561385,3800,3795,3800,3795,1700
|
|
20240812,103100,573103720,3790,3790,3795,3790,819
|
|
20240812,103000,569995640,3790,3785,3790,3785,201
|
|
20240812,102900,569234845,3790,3790,3790,3790,221
|
|
20240812,102800,568397255,3785,3785,3800,3785,1891
|
|
20240812,102700,561211985,3795,3800,3800,3790,1255
|
|
20240812,102600,556454165,3795,3780,3795,3780,590
|
|
20240812,102500,554216960,3780,3780,3780,3780,597
|
|
20240812,102400,551960300,3780,3775,3780,3775,1824
|
|
20240812,102300,545070050,3775,3765,3775,3760,103
|
|
20240812,102200,544682260,3765,3765,3765,3765,36
|
|
20240812,102100,544546720,3765,3780,3780,3765,201
|
|
20240812,102000,543788440,3765,3775,3775,3765,309
|
|
20240812,101900,542624205,3775,3775,3775,3775,3
|
|
20240812,101800,542612880,3780,3775,3780,3775,30
|
|
20240812,101700,542499570,3775,3775,3775,3775,37
|
|
20240812,101600,542359895,3780,3780,3780,3780,143
|
|
20240812,101500,541819355,3790,3780,3790,3780,1852
|
|
20240812,101400,534801665,3780,3780,3780,3780,398
|
|
20240812,101300,533297225,3780,3765,3790,3765,1204
|
|
20240812,101200,528752815,3760,3760,3760,3750,118
|
|
20240812,101100,528309145,3760,3760,3760,3760,43
|
|
20240812,101000,528147465,3765,3765,3765,3765,1
|
|
20240812,100900,528143700,3765,3765,3765,3765,2
|
|
20240812,100800,528136170,3765,3765,3765,3765,1
|
|
20240812,100700,528132405,3760,3760,3760,3760,140
|
|
20240812,100600,527606005,3745,3745,3745,3745,0
|
|
20240812,100500,527606005,3745,3750,3750,3745,100
|
|
20240812,100400,527231300,3750,3760,3760,3750,592
|
|
20240812,100300,525010470,3765,3780,3780,3765,305
|
|
20240812,100200,523862115,3765,3760,3765,3760,1232
|
|
20240812,100100,519228635,3750,3750,3750,3750,507
|
|
20240812,100000,517327385,3765,3765,3765,3765,4
|
|
20240812,095900,517312325,3745,3780,3780,3745,1566
|
|
20240812,095800,511436810,3780,3790,3790,3780,342
|
|
20240812,095700,510141930,3795,3795,3795,3795,0
|
|
20240812,095600,510141930,3795,3800,3800,3795,8
|
|
20240812,095500,510111565,3800,3795,3800,3790,1133
|
|
20240812,095400,505812285,3800,3795,3800,3775,4275
|
|
20240812,095300,489610540,3795,3800,3800,3795,21
|
|
20240812,095200,489530765,3785,3780,3800,3780,135
|
|
20240812,095100,489018195,3795,3785,3795,3780,2040
|
|
20240812,095000,481296025,3780,3765,3800,3765,5809
|
|
20240812,094900,459337875,3755,3755,3755,3750,723
|
|
20240812,094800,456625095,3735,3735,3735,3735,600
|
|
20240812,094700,454384095,3735,3750,3750,3735,2148
|
|
20240812,094600,446347740,3765,3765,3765,3765,95
|
|
20240812,094500,445990065,3765,3745,3765,3745,810
|
|
20240812,094400,442945995,3745,3740,3745,3740,145
|
|
20240812,094300,442403545,3765,3770,3770,3765,82
|
|
20240812,094200,442094410,3770,3755,3770,3740,327
|
|
20240812,094100,440864915,3735,3735,3755,3735,955
|
|
20240812,094000,437287100,3735,3735,3735,3730,461
|
|
20240812,093900,435565595,3735,3740,3740,3735,1602
|
|
20240812,093800,429576325,3740,3750,3750,3740,1379
|
|
20240812,093700,424417535,3745,3760,3760,3745,606
|
|
20240812,093600,422144860,3760,3760,3760,3760,497
|
|
20240812,093500,420276140,3760,3760,3760,3760,622
|
|
20240812,093400,417937420,3760,3775,3775,3760,245
|
|
20240812,093300,417013920,3775,3775,3775,3770,234
|
|
20240812,093200,416130635,3775,3760,3775,3760,409
|
|
20240812,093100,414588425,3765,3755,3765,3755,591
|
|
20240812,093000,412369050,3755,3760,3760,3750,1059
|
|
20240812,092900,408392135,3760,3760,3760,3745,277
|
|
20240812,092800,407350930,3745,3780,3780,3745,6099
|
|
20240812,092700,384483310,3785,3800,3840,3750,12273
|
|
20240812,092600,337817955,3795,3785,3795,3780,3864
|
|
20240812,092500,323181855,3785,3780,3785,3775,1427
|
|
20240812,092400,317784010,3785,3780,3785,3780,1094
|
|
20240812,092300,313643695,3780,3775,3785,3760,7873
|
|
20240812,092200,283943015,3775,3760,3775,3755,3321
|
|
20240812,092100,271448370,3760,3755,3765,3755,141
|
|
20240812,092000,270918260,3755,3740,3760,3740,4771
|
|
20240812,091900,253012510,3740,3740,3750,3740,2008
|
|
20240812,091800,245496800,3740,3720,3740,3715,4032
|
|
20240812,091700,230469330,3715,3715,3715,3715,195
|
|
20240812,091600,229744905,3715,3715,3715,3715,195
|
|
20240812,091500,229020480,3720,3715,3720,3710,242
|
|
20240812,091400,228121840,3715,3695,3715,3695,593
|
|
20240812,091300,225927085,3695,3715,3715,3695,830
|
|
20240812,091200,222850755,3715,3725,3725,3715,911
|
|
20240812,091100,219463710,3725,3730,3730,3725,618
|
|
20240812,091000,217160745,3730,3750,3750,3730,1643
|
|
20240812,090900,211028580,3750,3690,3765,3675,25903
|
|
20240812,090800,114548880,3695,3675,3695,3675,1220
|
|
20240812,090700,110052300,3670,3650,3670,3650,520
|
|
20240812,090600,108152330,3650,3655,3655,3650,1257
|
|
20240812,090500,103559445,3670,3680,3680,3670,1214
|
|
20240812,090400,99096790,3680,3675,3715,3665,4298
|
|
20240812,090300,83238595,3665,3660,3680,3650,7449
|
|
20240812,090200,55983240,3660,3680,3680,3660,1004
|
|
20240812,090100,52293490,3680,3635,3680,3635,7193
|
|
20240812,090000,25885440,3640,3600,3640,3590,7188
|