756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,213300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,213200,135397668295,4910,4910,4910,4910,0
|
|
20240813,213100,135397668295,4910,4910,4910,4910,0
|
|
20240813,213000,135397668295,4910,4910,4910,4910,0
|
|
20240813,212900,135397668295,4910,4910,4910,4910,0
|
|
20240813,212800,135397668295,4910,4910,4910,4910,0
|
|
20240813,212700,135397668295,4910,4910,4910,4910,0
|
|
20240813,212600,135397668295,4910,4910,4910,4910,0
|
|
20240813,212500,135397668295,4910,4910,4910,4910,0
|
|
20240813,212400,135397668295,4910,4910,4910,4910,0
|
|
20240813,212300,135397668295,4910,4910,4910,4910,0
|
|
20240813,212200,135397668295,4910,4910,4910,4910,0
|
|
20240813,212100,135397668295,4910,4910,4910,4910,0
|
|
20240813,212000,135397668295,4910,4910,4910,4910,0
|
|
20240813,211900,135397668295,4910,4910,4910,4910,0
|
|
20240813,211800,135397668295,4910,4910,4910,4910,0
|
|
20240813,211700,135397668295,4910,4910,4910,4910,0
|
|
20240813,211600,135397668295,4910,4910,4910,4910,0
|
|
20240813,211500,135397668295,4910,4910,4910,4910,0
|
|
20240813,211400,135397668295,4910,4910,4910,4910,0
|
|
20240813,211300,135397668295,4910,4910,4910,4910,0
|
|
20240813,211200,135397668295,4910,4910,4910,4910,0
|
|
20240813,211100,135397668295,4910,4910,4910,4910,0
|
|
20240813,211000,135397668295,4910,4910,4910,4910,0
|
|
20240813,210900,135397668295,4910,4910,4910,4910,0
|
|
20240813,210800,135397668295,4910,4910,4910,4910,0
|
|
20240813,210700,135397668295,4910,4910,4910,4910,0
|
|
20240813,210600,135397668295,4910,4910,4910,4910,0
|
|
20240813,210500,135397668295,4910,4910,4910,4910,0
|
|
20240813,210400,135397668295,4910,4910,4910,4910,0
|
|
20240813,210300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,210200,135397668295,4910,4910,4910,4910,0
|
|
20240813,210100,135397668295,4910,4910,4910,4910,0
|
|
20240813,210000,135397668295,4910,4910,4910,4910,0
|
|
20240813,205900,135397668295,4910,4910,4910,4910,0
|
|
20240813,205800,135397668295,4910,4910,4910,4910,0
|
|
20240813,205700,135397668295,4910,4910,4910,4910,0
|
|
20240813,205600,135397668295,4910,4910,4910,4910,0
|
|
20240813,205500,135397668295,4910,4910,4910,4910,0
|
|
20240813,205400,135397668295,4910,4910,4910,4910,0
|
|
20240813,205300,135397668295,4910,4910,4910,4910,0
|
|
20240813,205200,135397668295,4910,4910,4910,4910,0
|
|
20240813,205100,135397668295,4910,4910,4910,4910,0
|
|
20240813,205000,135397668295,4910,4910,4910,4910,0
|
|
20240813,204900,135397668295,4910,4910,4910,4910,0
|
|
20240813,204800,135397668295,4910,4910,4910,4910,0
|
|
20240813,204700,135397668295,4910,4910,4910,4910,0
|
|
20240813,204600,135397668295,4910,4910,4910,4910,0
|
|
20240813,204500,135397668295,4910,4910,4910,4910,0
|
|
20240813,204400,135397668295,4910,4910,4910,4910,0
|
|
20240813,204300,135397668295,4910,4910,4910,4910,0
|
|
20240813,204200,135397668295,4910,4910,4910,4910,0
|
|
20240813,204100,135397668295,4910,4910,4910,4910,0
|
|
20240813,204000,135397668295,4910,4910,4910,4910,0
|
|
20240813,203900,135397668295,4910,4910,4910,4910,0
|
|
20240813,203800,135397668295,4910,4910,4910,4910,0
|
|
20240813,203700,135397668295,4910,4910,4910,4910,0
|
|
20240813,203600,135397668295,4910,4910,4910,4910,0
|
|
20240813,203500,135397668295,4910,4910,4910,4910,0
|
|
20240813,203400,135397668295,4910,4910,4910,4910,0
|
|
20240813,203300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,203200,135397668295,4910,4910,4910,4910,0
|
|
20240813,203100,135397668295,4910,4910,4910,4910,0
|
|
20240813,203000,135397668295,4910,4910,4910,4910,0
|
|
20240813,202900,135397668295,4910,4910,4910,4910,0
|
|
20240813,202800,135397668295,4910,4910,4910,4910,0
|
|
20240813,202700,135397668295,4910,4910,4910,4910,0
|
|
20240813,202600,135397668295,4910,4910,4910,4910,0
|
|
20240813,202500,135397668295,4910,4910,4910,4910,0
|
|
20240813,202400,135397668295,4910,4910,4910,4910,0
|
|
20240813,202300,135397668295,4910,4910,4910,4910,0
|
|
20240813,202200,135397668295,4910,4910,4910,4910,0
|
|
20240813,202100,135397668295,4910,4910,4910,4910,0
|
|
20240813,202000,135397668295,4910,4910,4910,4910,0
|
|
20240813,201900,135397668295,4910,4910,4910,4910,0
|
|
20240813,201800,135397668295,4910,4910,4910,4910,0
|
|
20240813,201700,135397668295,4910,4910,4910,4910,0
|
|
20240813,201600,135397668295,4910,4910,4910,4910,0
|
|
20240813,201500,135397668295,4910,4910,4910,4910,0
|
|
20240813,201400,135397668295,4910,4910,4910,4910,0
|
|
20240813,201300,135397668295,4910,4910,4910,4910,0
|
|
20240813,201200,135397668295,4910,4910,4910,4910,0
|
|
20240813,201100,135397668295,4910,4910,4910,4910,0
|
|
20240813,201000,135397668295,4910,4910,4910,4910,0
|
|
20240813,200900,135397668295,4910,4910,4910,4910,0
|
|
20240813,200800,135397668295,4910,4910,4910,4910,0
|
|
20240813,200700,135397668295,4910,4910,4910,4910,0
|
|
20240813,200600,135397668295,4910,4910,4910,4910,0
|
|
20240813,200500,135397668295,4910,4910,4910,4910,0
|
|
20240813,200400,135397668295,4910,4910,4910,4910,0
|
|
20240813,200300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,200200,135397668295,4910,4910,4910,4910,0
|
|
20240813,200100,135397668295,4910,4910,4910,4910,0
|
|
20240813,200000,135397668295,4910,4910,4910,4910,0
|
|
20240813,195900,135397668295,4910,4910,4910,4910,0
|
|
20240813,195800,135397668295,4910,4910,4910,4910,0
|
|
20240813,195700,135397668295,4910,4910,4910,4910,0
|
|
20240813,195600,135397668295,4910,4910,4910,4910,0
|
|
20240813,195500,135397668295,4910,4910,4910,4910,0
|
|
20240813,195400,135397668295,4910,4910,4910,4910,0
|
|
20240813,195300,135397668295,4910,4910,4910,4910,0
|
|
20240813,195200,135397668295,4910,4910,4910,4910,0
|
|
20240813,195100,135397668295,4910,4910,4910,4910,0
|
|
20240813,195000,135397668295,4910,4910,4910,4910,0
|
|
20240813,194900,135397668295,4910,4910,4910,4910,0
|
|
20240813,194800,135397668295,4910,4910,4910,4910,0
|
|
20240813,194700,135397668295,4910,4910,4910,4910,0
|
|
20240813,194600,135397668295,4910,4910,4910,4910,0
|
|
20240813,194500,135397668295,4910,4910,4910,4910,0
|
|
20240813,194400,135397668295,4910,4910,4910,4910,0
|
|
20240813,194300,135397668295,4910,4910,4910,4910,0
|
|
20240813,194200,135397668295,4910,4910,4910,4910,0
|
|
20240813,194100,135397668295,4910,4910,4910,4910,0
|
|
20240813,194000,135397668295,4910,4910,4910,4910,0
|
|
20240813,193900,135397668295,4910,4910,4910,4910,0
|
|
20240813,193800,135397668295,4910,4910,4910,4910,0
|
|
20240813,193700,135397668295,4910,4910,4910,4910,0
|
|
20240813,193600,135397668295,4910,4910,4910,4910,0
|
|
20240813,193500,135397668295,4910,4910,4910,4910,0
|
|
20240813,193400,135397668295,4910,4910,4910,4910,0
|
|
20240813,193300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,193200,135397668295,4910,4910,4910,4910,0
|
|
20240813,193100,135397668295,4910,4910,4910,4910,0
|
|
20240813,193000,135397668295,4910,4910,4910,4910,0
|
|
20240813,192900,135397668295,4910,4910,4910,4910,0
|
|
20240813,192800,135397668295,4910,4910,4910,4910,0
|
|
20240813,192700,135397668295,4910,4910,4910,4910,0
|
|
20240813,192600,135397668295,4910,4910,4910,4910,0
|
|
20240813,192500,135397668295,4910,4910,4910,4910,0
|
|
20240813,192400,135397668295,4910,4910,4910,4910,0
|
|
20240813,192300,135397668295,4910,4910,4910,4910,0
|
|
20240813,192200,135397668295,4910,4910,4910,4910,0
|
|
20240813,192100,135397668295,4910,4910,4910,4910,0
|
|
20240813,192000,135397668295,4910,4910,4910,4910,0
|
|
20240813,191900,135397668295,4910,4910,4910,4910,0
|
|
20240813,191800,135397668295,4910,4910,4910,4910,0
|
|
20240813,191700,135397668295,4910,4910,4910,4910,0
|
|
20240813,191600,135397668295,4910,4910,4910,4910,0
|
|
20240813,191500,135397668295,4910,4910,4910,4910,0
|
|
20240813,191400,135397668295,4910,4910,4910,4910,0
|
|
20240813,191300,135397668295,4910,4910,4910,4910,0
|
|
20240813,191200,135397668295,4910,4910,4910,4910,0
|
|
20240813,191100,135397668295,4910,4910,4910,4910,0
|
|
20240813,191000,135397668295,4910,4910,4910,4910,0
|
|
20240813,190900,135397668295,4910,4910,4910,4910,0
|
|
20240813,190800,135397668295,4910,4910,4910,4910,0
|
|
20240813,190700,135397668295,4910,4910,4910,4910,0
|
|
20240813,190600,135397668295,4910,4910,4910,4910,0
|
|
20240813,190500,135397668295,4910,4910,4910,4910,0
|
|
20240813,190400,135397668295,4910,4910,4910,4910,0
|
|
20240813,190300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,190200,135397668295,4910,4910,4910,4910,0
|
|
20240813,190100,135397668295,4910,4910,4910,4910,0
|
|
20240813,190000,135397668295,4910,4910,4910,4910,0
|
|
20240813,185900,135397668295,4910,4910,4910,4910,0
|
|
20240813,185800,135397668295,4910,4910,4910,4910,0
|
|
20240813,185700,135397668295,4910,4910,4910,4910,0
|
|
20240813,185600,135397668295,4910,4910,4910,4910,0
|
|
20240813,185500,135397668295,4910,4910,4910,4910,0
|
|
20240813,185400,135397668295,4910,4910,4910,4910,0
|
|
20240813,185300,135397668295,4910,4910,4910,4910,0
|
|
20240813,185200,135397668295,4910,4910,4910,4910,0
|
|
20240813,185100,135397668295,4910,4910,4910,4910,0
|
|
20240813,185000,135397668295,4910,4910,4910,4910,0
|
|
20240813,184900,135397668295,4910,4910,4910,4910,0
|
|
20240813,184800,135397668295,4910,4910,4910,4910,0
|
|
20240813,184700,135397668295,4910,4910,4910,4910,0
|
|
20240813,184600,135397668295,4910,4910,4910,4910,0
|
|
20240813,184500,135397668295,4910,4910,4910,4910,0
|
|
20240813,184400,135397668295,4910,4910,4910,4910,0
|
|
20240813,184300,135397668295,4910,4910,4910,4910,0
|
|
20240813,184200,135397668295,4910,4910,4910,4910,0
|
|
20240813,184100,135397668295,4910,4910,4910,4910,0
|
|
20240813,184000,135397668295,4910,4910,4910,4910,0
|
|
20240813,183900,135397668295,4910,4910,4910,4910,0
|
|
20240813,183800,135397668295,4910,4910,4910,4910,0
|
|
20240813,183700,135397668295,4910,4910,4910,4910,0
|
|
20240813,183600,135397668295,4910,4910,4910,4910,0
|
|
20240813,183500,135397668295,4910,4910,4910,4910,0
|
|
20240813,183400,135397668295,4910,4910,4910,4910,0
|
|
20240813,183300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,183200,135397668295,4910,4910,4910,4910,0
|
|
20240813,183100,135397668295,4910,4910,4910,4910,0
|
|
20240813,183000,135397668295,4910,4910,4910,4910,0
|
|
20240813,182900,135397668295,4910,4910,4910,4910,0
|
|
20240813,182800,135397668295,4910,4910,4910,4910,0
|
|
20240813,182700,135397668295,4910,4910,4910,4910,0
|
|
20240813,182600,135397668295,4910,4910,4910,4910,0
|
|
20240813,182500,135397668295,4910,4910,4910,4910,0
|
|
20240813,182400,135397668295,4910,4910,4910,4910,0
|
|
20240813,182300,135397668295,4910,4910,4910,4910,0
|
|
20240813,182200,135397668295,4910,4910,4910,4910,0
|
|
20240813,182100,135397668295,4910,4910,4910,4910,0
|
|
20240813,182000,135397668295,4910,4910,4910,4910,0
|
|
20240813,181900,135397668295,4910,4910,4910,4910,0
|
|
20240813,181800,135397668295,4910,4910,4910,4910,0
|
|
20240813,181700,135397668295,4910,4910,4910,4910,0
|
|
20240813,181600,135397668295,4910,4910,4910,4910,0
|
|
20240813,181500,135397668295,4910,4910,4910,4910,0
|
|
20240813,181400,135397668295,4910,4910,4910,4910,0
|
|
20240813,181300,135397668295,4910,4910,4910,4910,0
|
|
20240813,181200,135397668295,4910,4910,4910,4910,0
|
|
20240813,181100,135397668295,4910,4910,4910,4910,0
|
|
20240813,181000,135397668295,4910,4910,4910,4910,0
|
|
20240813,180900,135397668295,4910,4910,4910,4910,0
|
|
20240813,180800,135397668295,4910,4910,4910,4910,0
|
|
20240813,180700,135397668295,4910,4910,4910,4910,0
|
|
20240813,180600,135397668295,4910,4910,4910,4910,0
|
|
20240813,180500,135397668295,4910,4910,4910,4910,0
|
|
20240813,180400,135397668295,4910,4910,4910,4910,0
|
|
20240813,180300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,180200,135397668295,4910,4910,4910,4910,0
|
|
20240813,180100,135397668295,4910,4910,4910,4910,0
|
|
20240813,180000,135397668295,4910,4910,4910,4910,0
|
|
20240813,175900,135397668295,4910,4910,4910,4910,0
|
|
20240813,175800,135397668295,4910,4910,4910,4910,0
|
|
20240813,175700,135397668295,4910,4910,4910,4910,0
|
|
20240813,175600,135397668295,4910,4910,4910,4910,0
|
|
20240813,175500,135397668295,4910,4910,4910,4910,0
|
|
20240813,175400,135397668295,4910,4910,4910,4910,0
|
|
20240813,175300,135397668295,4910,4910,4910,4910,0
|
|
20240813,175200,135397668295,4910,4910,4910,4910,0
|
|
20240813,175100,135397668295,4910,4910,4910,4910,0
|
|
20240813,175000,135397668295,4910,4910,4910,4910,0
|
|
20240813,174900,135397668295,4910,4910,4910,4910,0
|
|
20240813,174800,135397668295,4910,4910,4910,4910,0
|
|
20240813,174700,135397668295,4910,4910,4910,4910,0
|
|
20240813,174600,135397668295,4910,4910,4910,4910,0
|
|
20240813,174500,135397668295,4910,4910,4910,4910,0
|
|
20240813,174400,135397668295,4910,4910,4910,4910,0
|
|
20240813,174300,135397668295,4910,4910,4910,4910,0
|
|
20240813,174200,135397668295,4910,4910,4910,4910,0
|
|
20240813,174100,135397668295,4910,4910,4910,4910,0
|
|
20240813,174000,135397668295,4910,4910,4910,4910,0
|
|
20240813,173900,135397668295,4910,4910,4910,4910,0
|
|
20240813,173800,135397668295,4910,4910,4910,4910,0
|
|
20240813,173700,135397668295,4910,4910,4910,4910,0
|
|
20240813,173600,135397668295,4910,4910,4910,4910,0
|
|
20240813,173500,135397668295,4910,4910,4910,4910,0
|
|
20240813,173400,135397668295,4910,4910,4910,4910,0
|
|
20240813,173300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,173200,135397668295,4910,4910,4910,4910,0
|
|
20240813,173100,135397668295,4910,4910,4910,4910,0
|
|
20240813,173000,135397668295,4910,4910,4910,4910,0
|
|
20240813,172900,135397668295,4910,4910,4910,4910,0
|
|
20240813,172800,135397668295,4910,4910,4910,4910,0
|
|
20240813,172700,135397668295,4910,4910,4910,4910,0
|
|
20240813,172600,135397668295,4910,4910,4910,4910,0
|
|
20240813,172500,135397668295,4910,4910,4910,4910,0
|
|
20240813,172400,135397668295,4910,4910,4910,4910,0
|
|
20240813,172300,135397668295,4910,4910,4910,4910,0
|
|
20240813,172200,135397668295,4910,4910,4910,4910,0
|
|
20240813,172100,135397668295,4910,4910,4910,4910,0
|
|
20240813,172000,135397668295,4910,4910,4910,4910,0
|
|
20240813,171900,135397668295,4910,4910,4910,4910,0
|
|
20240813,171800,135397668295,4910,4910,4910,4910,0
|
|
20240813,171700,135397668295,4910,4910,4910,4910,0
|
|
20240813,171600,135397668295,4910,4910,4910,4910,0
|
|
20240813,171500,135397668295,4910,4910,4910,4910,0
|
|
20240813,171400,135397668295,4910,4910,4910,4910,0
|
|
20240813,171300,135397668295,4910,4910,4910,4910,0
|
|
20240813,171200,135397668295,4910,4910,4910,4910,0
|
|
20240813,171100,135397668295,4910,4910,4910,4910,0
|
|
20240813,171000,135397668295,4910,4910,4910,4910,0
|
|
20240813,170900,135397668295,4910,4910,4910,4910,0
|
|
20240813,170800,135397668295,4910,4910,4910,4910,0
|
|
20240813,170700,135397668295,4910,4910,4910,4910,0
|
|
20240813,170600,135397668295,4910,4910,4910,4910,0
|
|
20240813,170500,135397668295,4910,4910,4910,4910,0
|
|
20240813,170400,135397668295,4910,4910,4910,4910,0
|
|
20240813,170300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,170200,135397668295,4910,4910,4910,4910,0
|
|
20240813,170100,135397668295,4910,4910,4910,4910,0
|
|
20240813,170000,135397668295,4910,4910,4910,4910,0
|
|
20240813,165900,135397668295,4910,4910,4910,4910,0
|
|
20240813,165800,135397668295,4910,4910,4910,4910,0
|
|
20240813,165700,135397668295,4910,4910,4910,4910,0
|
|
20240813,165600,135397668295,4910,4910,4910,4910,0
|
|
20240813,165500,135397668295,4910,4910,4910,4910,0
|
|
20240813,165400,135397668295,4910,4910,4910,4910,0
|
|
20240813,165300,135397668295,4910,4910,4910,4910,0
|
|
20240813,165200,135397668295,4910,4910,4910,4910,0
|
|
20240813,165100,135397668295,4910,4910,4910,4910,0
|
|
20240813,165000,135397668295,4910,4910,4910,4910,0
|
|
20240813,164900,135397668295,4910,4910,4910,4910,0
|
|
20240813,164800,135397668295,4910,4910,4910,4910,0
|
|
20240813,164700,135397668295,4910,4910,4910,4910,0
|
|
20240813,164600,135397668295,4910,4910,4910,4910,0
|
|
20240813,164500,135397668295,4910,4910,4910,4910,0
|
|
20240813,164400,135397668295,4910,4910,4910,4910,0
|
|
20240813,164300,135397668295,4910,4910,4910,4910,0
|
|
20240813,164200,135397668295,4910,4910,4910,4910,0
|
|
20240813,164100,135397668295,4910,4910,4910,4910,0
|
|
20240813,164000,135397668295,4910,4910,4910,4910,0
|
|
20240813,163900,135397668295,4910,4910,4910,4910,0
|
|
20240813,163800,135397668295,4910,4910,4910,4910,0
|
|
20240813,163700,135397668295,4910,4910,4910,4910,0
|
|
20240813,163600,135397668295,4910,4910,4910,4910,0
|
|
20240813,163500,135397668295,4910,4910,4910,4910,0
|
|
20240813,163400,135397668295,4910,4910,4910,4910,0
|
|
20240813,163300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,163200,135397668295,4910,4910,4910,4910,0
|
|
20240813,163100,135397668295,4910,4910,4910,4910,0
|
|
20240813,163000,135397668295,4910,4910,4910,4910,0
|
|
20240813,162900,135397668295,4910,4910,4910,4910,0
|
|
20240813,162800,135397668295,4910,4910,4910,4910,0
|
|
20240813,162700,135397668295,4910,4910,4910,4910,0
|
|
20240813,162600,135397668295,4910,4910,4910,4910,0
|
|
20240813,162500,135397668295,4910,4910,4910,4910,0
|
|
20240813,162400,135397668295,4910,4910,4910,4910,0
|
|
20240813,162300,135397668295,4910,4910,4910,4910,0
|
|
20240813,162200,135397668295,4910,4910,4910,4910,0
|
|
20240813,162100,135397668295,4910,4910,4910,4910,0
|
|
20240813,162000,135397668295,4910,4910,4910,4910,0
|
|
20240813,161900,135397668295,4910,4910,4910,4910,0
|
|
20240813,161800,135397668295,4910,4910,4910,4910,0
|
|
20240813,161700,135397668295,4910,4910,4910,4910,0
|
|
20240813,161600,135397668295,4910,4910,4910,4910,0
|
|
20240813,161500,135397668295,4910,4910,4910,4910,0
|
|
20240813,161400,135397668295,4910,4910,4910,4910,0
|
|
20240813,161300,135397668295,4910,4910,4910,4910,0
|
|
20240813,161200,135397668295,4910,4910,4910,4910,0
|
|
20240813,161100,135397668295,4910,4910,4910,4910,0
|
|
20240813,161000,135397668295,4910,4910,4910,4910,0
|
|
20240813,160900,135397668295,4910,4910,4910,4910,0
|
|
20240813,160800,135397668295,4910,4910,4910,4910,0
|
|
20240813,160700,135397668295,4910,4910,4910,4910,0
|
|
20240813,160600,135397668295,4910,4910,4910,4910,0
|
|
20240813,160500,135397668295,4910,4910,4910,4910,0
|
|
20240813,160400,135397668295,4910,4910,4910,4910,0
|
|
20240813,160300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,160200,135397668295,4910,4910,4910,4910,0
|
|
20240813,160100,135397668295,4910,4910,4910,4910,0
|
|
20240813,160000,135397668295,4910,4910,4910,4910,0
|
|
20240813,155900,135397668295,4910,4910,4910,4910,0
|
|
20240813,155800,135397668295,4910,4910,4910,4910,0
|
|
20240813,155700,135397668295,4910,4910,4910,4910,0
|
|
20240813,155600,135397668295,4910,4910,4910,4910,0
|
|
20240813,155500,135397668295,4910,4910,4910,4910,0
|
|
20240813,155400,135397668295,4910,4910,4910,4910,0
|
|
20240813,155300,135397668295,4910,4910,4910,4910,0
|
|
20240813,155200,135397668295,4910,4910,4910,4910,0
|
|
20240813,155100,135397668295,4910,4910,4910,4910,0
|
|
20240813,155000,135397668295,4910,4910,4910,4910,0
|
|
20240813,154900,135397668295,4910,4910,4910,4910,0
|
|
20240813,154800,135397668295,4910,4910,4910,4910,0
|
|
20240813,154700,135397668295,4910,4910,4910,4910,0
|
|
20240813,154600,135397668295,4910,4910,4910,4910,0
|
|
20240813,154500,135397668295,4910,4910,4910,4910,0
|
|
20240813,154400,135397668295,4910,4910,4910,4910,0
|
|
20240813,154300,135397668295,4910,4910,4910,4910,0
|
|
20240813,154200,135397668295,4910,4910,4910,4910,0
|
|
20240813,154100,135397668295,4910,4910,4910,4910,0
|
|
20240813,154000,135397668295,4910,4910,4910,4910,0
|
|
20240813,153900,135397668295,4910,4910,4910,4910,0
|
|
20240813,153800,135397668295,4910,4910,4910,4910,0
|
|
20240813,153700,135397668295,4910,4910,4910,4910,0
|
|
20240813,153600,135397668295,4910,4910,4910,4910,0
|
|
20240813,153500,135397668295,4910,4910,4910,4910,0
|
|
20240813,153400,135397668295,4910,4910,4910,4910,0
|
|
20240813,153300,135397668295,4910,4910,4910,4910,176762
|
|
20240813,153200,135397668295,4910,4910,4910,4910,0
|
|
20240813,153100,135397668295,4910,4910,4910,4910,0
|
|
20240813,153000,135397668295,4910,4910,4910,4910,176762
|
|
20240813,152900,134529766875,4870,4870,4870,4870,0
|
|
20240813,152800,134529766875,4870,4870,4870,4870,0
|
|
20240813,152700,134529766875,4870,4870,4870,4870,0
|
|
20240813,152600,134529766875,4870,4870,4870,4870,0
|
|
20240813,152500,134529766875,4870,4870,4870,4870,0
|
|
20240813,152400,134529766875,4870,4870,4870,4870,0
|
|
20240813,152300,134529766875,4870,4870,4870,4870,0
|
|
20240813,152200,134529766875,4870,4870,4870,4870,0
|
|
20240813,152100,134529766875,4870,4870,4870,4870,0
|
|
20240813,152000,134529766875,4870,4870,4870,4870,0
|
|
20240813,151900,134529766875,4870,4880,4895,4850,114325
|
|
20240813,151800,133973217170,4870,4900,4940,4850,97559
|
|
20240813,151700,133495968775,4900,4920,4960,4870,133905
|
|
20240813,151600,132836251465,4920,4910,4945,4830,120137
|
|
20240813,151500,132245985660,4900,4795,4910,4775,125171
|
|
20240813,151400,131643119495,4805,4885,4885,4765,142982
|
|
20240813,151300,130956111560,4880,4855,4900,4850,46121
|
|
20240813,151200,130731414610,4850,4840,4875,4835,51308
|
|
20240813,151100,130482332730,4835,4885,4915,4810,123396
|
|
20240813,151000,129884273215,4890,4950,4955,4880,62911
|
|
20240813,150900,129575239530,4955,4910,4980,4900,118392
|
|
20240813,150800,128989173630,4910,4860,4945,4860,98865
|
|
20240813,150700,128503667105,4860,4845,4900,4845,70726
|
|
20240813,150600,128158692150,4845,4830,4875,4820,91965
|
|
20240813,150500,127713205865,4830,4910,4930,4830,186089
|
|
20240813,150400,126807838615,4915,4965,4970,4880,124191
|
|
20240813,150300,126196375245,4970,4975,5030,4955,128401
|
|
20240813,150200,125556893990,4960,4915,5050,4880,232696
|
|
20240813,150100,124397212695,4890,5010,5010,4855,341592
|
|
20240813,150000,122713999260,5010,5160,5170,5000,261792
|
|
20240813,145900,121387169650,5160,5040,5200,5020,442938
|
|
20240813,145800,119106066620,5020,4995,5140,4935,461971
|
|
20240813,145700,116775662050,5010,4900,5040,4875,487585
|
|
20240813,145600,114359089065,4900,4710,4940,4705,472936
|
|
20240813,145500,112058635825,4705,4630,4730,4625,45592
|
|
20240813,145400,111844924370,4625,4625,4635,4625,11333
|
|
20240813,145300,111792471625,4630,4630,4640,4630,4797
|
|
20240813,145200,111770246060,4635,4635,4645,4635,4137
|
|
20240813,145100,111751057615,4635,4635,4650,4620,32557
|
|
20240813,145000,111600385005,4635,4640,4650,4620,8575
|
|
20240813,144900,111560665750,4650,4625,4650,4615,8299
|
|
20240813,144800,111522284165,4620,4645,4645,4620,6570
|
|
20240813,144700,111491889360,4645,4660,4670,4605,39149
|
|
20240813,144600,111310467955,4670,4680,4690,4655,25922
|
|
20240813,144500,111189373055,4675,4670,4690,4650,26194
|
|
20240813,144400,111066921730,4660,4720,4740,4655,38579
|
|
20240813,144300,110885620985,4720,4620,4740,4620,43759
|
|
20240813,144200,110680443970,4620,4620,4640,4615,6967
|
|
20240813,144100,110648232910,4620,4630,4630,4620,3141
|
|
20240813,144000,110633711985,4635,4620,4635,4620,1311
|
|
20240813,143900,110627639330,4620,4615,4625,4605,15849
|
|
20240813,143800,110554538090,4615,4620,4620,4610,6169
|
|
20240813,143700,110526076505,4620,4625,4625,4615,4786
|
|
20240813,143600,110503967835,4625,4635,4640,4625,6697
|
|
20240813,143500,110472953670,4635,4635,4645,4635,2731
|
|
20240813,143400,110460289175,4635,4625,4645,4620,3998
|
|
20240813,143300,110441783550,4625,4610,4625,4610,8938
|
|
20240813,143200,110400520580,4610,4630,4635,4610,16489
|
|
20240813,143100,110324333265,4635,4640,4645,4625,4809
|
|
20240813,143000,110302053905,4640,4630,4645,4630,5423
|
|
20240813,142900,110276909360,4630,4630,4640,4625,8797
|
|
20240813,142800,110236207635,4630,4670,4675,4620,24788
|
|
20240813,142700,110120890560,4665,4660,4675,4655,24562
|
|
20240813,142600,110006232540,4660,4620,4670,4620,25429
|
|
20240813,142500,109888017095,4620,4620,4620,4605,12613
|
|
20240813,142400,109829823145,4620,4615,4635,4610,10480
|
|
20240813,142300,109781389520,4610,4620,4620,4595,20153
|
|
20240813,142200,109688574895,4615,4620,4625,4610,6668
|
|
20240813,142100,109657811005,4615,4615,4625,4610,7529
|
|
20240813,142000,109623055745,4615,4625,4630,4600,25474
|
|
20240813,141900,109505674540,4615,4630,4635,4615,11062
|
|
20240813,141800,109454500365,4635,4630,4640,4625,8170
|
|
20240813,141700,109416652995,4635,4630,4635,4630,4143
|
|
20240813,141600,109397465780,4630,4635,4635,4625,9962
|
|
20240813,141500,109351356005,4630,4635,4640,4625,7387
|
|
20240813,141400,109317122835,4635,4625,4635,4620,11452
|
|
20240813,141300,109264132045,4635,4605,4640,4600,22141
|
|
20240813,141200,109161875025,4605,4645,4645,4600,37149
|
|
20240813,141100,108990442960,4645,4635,4645,4625,5436
|
|
20240813,141000,108965252365,4630,4625,4630,4620,5913
|
|
20240813,140900,108937905075,4635,4620,4650,4615,15419
|
|
20240813,140800,108866537465,4625,4650,4655,4615,27728
|
|
20240813,140700,108738283975,4645,4630,4655,4625,13989
|
|
20240813,140600,108673476015,4635,4655,4660,4610,67422
|
|
20240813,140500,108361452800,4655,4665,4670,4655,6856
|
|
20240813,140400,108329499585,4665,4685,4690,4645,34962
|
|
20240813,140300,108166657210,4690,4670,4705,4665,57924
|
|
20240813,140200,107895157370,4665,4720,4720,4640,113157
|
|
20240813,140100,107366241660,4720,4795,4795,4710,138015
|
|
20240813,140000,106712141355,4800,4920,4945,4750,246322
|
|
20240813,135900,105522243420,4920,4725,4990,4720,385023
|
|
20240813,135800,103638144005,4720,4725,4725,4710,1826
|
|
20240813,135700,103629533925,4725,4715,4725,4705,12359
|
|
20240813,135600,103571269790,4720,4745,4745,4715,11884
|
|
20240813,135500,103515035730,4745,4720,4745,4710,9960
|
|
20240813,135400,103467901995,4730,4725,4745,4705,15330
|
|
20240813,135300,103395341775,4725,4690,4730,4685,12131
|
|
20240813,135200,103338180410,4690,4705,4715,4685,3236
|
|
20240813,135100,103322995185,4705,4705,4705,4675,20814
|
|
20240813,135000,103225287855,4710,4730,4730,4710,21791
|
|
20240813,134900,103122461890,4730,4720,4735,4715,40631
|
|
20240813,134800,102930593440,4725,4700,4725,4685,46605
|
|
20240813,134700,102711142880,4695,4665,4705,4660,36804
|
|
20240813,134600,102538666300,4665,4660,4665,4650,2435
|
|
20240813,134500,102527332480,4645,4655,4670,4645,7738
|
|
20240813,134400,102491276685,4650,4660,4665,4645,17353
|
|
20240813,134300,102410577420,4670,4675,4680,4660,21815
|
|
20240813,134200,102308729460,4675,4660,4675,4650,24075
|
|
20240813,134100,102196381880,4665,4670,4670,4655,9178
|
|
20240813,134000,102153582740,4675,4665,4680,4655,25105
|
|
20240813,133900,102036343125,4670,4630,4675,4625,24185
|
|
20240813,133800,101923714405,4630,4640,4645,4625,16174
|
|
20240813,133700,101848768040,4650,4640,4650,4635,15072
|
|
20240813,133600,101778777635,4645,4645,4645,4630,11039
|
|
20240813,133500,101727636795,4645,4630,4660,4630,22215
|
|
20240813,133400,101624407075,4630,4620,4640,4610,17832
|
|
20240813,133300,101541776215,4620,4630,4630,4585,38578
|
|
20240813,133200,101364219485,4630,4635,4650,4610,34799
|
|
20240813,133100,101203156295,4635,4645,4665,4590,88963
|
|
20240813,133000,100792919090,4640,4685,4690,4640,42840
|
|
20240813,132900,100592516565,4685,4670,4685,4665,28411
|
|
20240813,132800,100459639360,4670,4645,4670,4640,60118
|
|
20240813,132700,100180117985,4640,4675,4680,4640,61120
|
|
20240813,132600,99895184575,4680,4710,4715,4675,39391
|
|
20240813,132500,99710101360,4710,4730,4740,4710,29422
|
|
20240813,132400,99571193835,4730,4720,4740,4715,19615
|
|
20240813,132300,99478475955,4715,4720,4730,4710,36992
|
|
20240813,132200,99303952980,4725,4735,4735,4690,85282
|
|
20240813,132100,98902089500,4730,4810,4810,4710,91874
|
|
20240813,132000,98464889640,4810,4800,4830,4795,15475
|
|
20240813,131900,98390547675,4800,4825,4830,4795,53542
|
|
20240813,131800,98133043710,4830,4845,4850,4825,29572
|
|
20240813,131700,97989998725,4845,4835,4850,4825,11893
|
|
20240813,131600,97932535540,4835,4825,4850,4820,9884
|
|
20240813,131500,97884825330,4825,4870,4870,4825,22685
|
|
20240813,131400,97774871225,4875,4845,4890,4830,15837
|
|
20240813,131300,97697779180,4830,4855,4855,4830,39362
|
|
20240813,131200,97507240170,4855,4855,4895,4850,40364
|
|
20240813,131100,97310693545,4855,4835,4860,4830,23578
|
|
20240813,131000,97196576905,4835,4835,4845,4825,29698
|
|
20240813,130900,97053073030,4825,4860,4870,4815,79524
|
|
20240813,130800,96668905050,4860,4870,4900,4860,46607
|
|
20240813,130700,96441584285,4870,4910,4925,4845,114403
|
|
20240813,130600,95883261530,4915,4910,4915,4905,30002
|
|
20240813,130500,95735952465,4945,4945,4945,4945,0
|
|
20240813,130400,95735952465,4945,5030,5040,4945,85359
|
|
20240813,130300,95310503880,5030,5040,5060,5030,7959
|
|
20240813,130200,95270421370,5060,5040,5070,5030,5983
|
|
20240813,130100,95240268820,5040,5080,5080,5040,15874
|
|
20240813,130000,95160023990,5070,5090,5110,5070,13818
|
|
20240813,125900,95089664810,5100,5050,5120,5040,37648
|
|
20240813,125800,94898620550,5050,5040,5050,5030,8987
|
|
20240813,125700,94853307200,5040,5020,5040,5010,17560
|
|
20240813,125600,94765112940,5020,5030,5060,5010,20042
|
|
20240813,125500,94664273290,5030,5010,5030,5000,11121
|
|
20240813,125400,94608524820,5020,5060,5060,5000,18619
|
|
20240813,125300,94514921910,5060,5060,5070,5050,11516
|
|
20240813,125200,94456654670,5060,5060,5080,4990,85024
|
|
20240813,125100,94030027380,5060,5110,5110,5060,21431
|
|
20240813,125000,93920929530,5110,5080,5110,5080,9038
|
|
20240813,124900,93874845540,5080,5120,5120,5050,49985
|
|
20240813,124800,93620693390,5120,5160,5170,5110,53324
|
|
20240813,124700,93346721770,5170,5180,5180,5160,3035
|
|
20240813,124600,93331024590,5180,5170,5180,5160,4440
|
|
20240813,124500,93308057550,5160,5170,5190,5160,11829
|
|
20240813,124400,93246854730,5160,5140,5180,5140,12162
|
|
20240813,124300,93184085110,5150,5130,5170,5120,10123
|
|
20240813,124200,93132014230,5130,5150,5160,5130,12180
|
|
20240813,124100,93069413840,5160,5170,5170,5150,2388
|
|
20240813,124000,93057110760,5170,5170,5180,5140,5927
|
|
20240813,123900,93026534040,5170,5160,5180,5150,8409
|
|
20240813,123800,92983070770,5160,5160,5160,5130,3506
|
|
20240813,123700,92965032640,5170,5130,5170,5130,7172
|
|
20240813,123600,92928133590,5130,5160,5160,5130,7895
|
|
20240813,123500,92887599200,5160,5130,5160,5130,3899
|
|
20240813,123400,92867566600,5140,5170,5170,5130,4338
|
|
20240813,123300,92845244460,5160,5140,5170,5140,4015
|
|
20240813,123200,92824547160,5180,5120,5180,5100,37580
|
|
20240813,123100,92631910610,5120,5160,5170,5110,27094
|
|
20240813,123000,92492755970,5160,5170,5180,5160,7855
|
|
20240813,122900,92452159860,5180,5180,5190,5160,7594
|
|
20240813,122800,92412926940,5180,5150,5190,5150,5875
|
|
20240813,122700,92382530090,5150,5170,5180,5150,9571
|
|
20240813,122600,92333131560,5160,5170,5190,5160,8576
|
|
20240813,122500,92288781440,5170,5190,5200,5170,6512
|
|
20240813,122400,92255033580,5190,5210,5220,5190,9458
|
|
20240813,122300,92205784320,5230,5210,5240,5200,11034
|
|
20240813,122200,92148197170,5210,5190,5240,5180,11246
|
|
20240813,122100,92089654920,5190,5180,5200,5160,15781
|
|
20240813,122000,92007968320,5180,5170,5190,5130,36876
|
|
20240813,121900,91818019950,5170,5230,5240,5160,40112
|
|
20240813,121800,91609540460,5230,5210,5250,5210,11164
|
|
20240813,121700,91551118910,5210,5240,5260,5210,17734
|
|
20240813,121600,91458424190,5240,5220,5260,5220,9404
|
|
20240813,121500,91409126920,5220,5270,5270,5220,22741
|
|
20240813,121400,91289836770,5270,5270,5280,5240,20927
|
|
20240813,121300,91179918090,5270,5290,5320,5260,33379
|
|
20240813,121200,91003371450,5320,5230,5320,5220,42321
|
|
20240813,121100,90780298950,5220,5220,5250,5210,17613
|
|
20240813,121000,90688279150,5220,5230,5250,5210,31878
|
|
20240813,120900,90521695260,5230,5270,5290,5220,56612
|
|
20240813,120800,90224638600,5260,5290,5330,5260,97390
|
|
20240813,120700,89708054100,5290,5290,5290,5250,51709
|
|
20240813,120600,89435529950,5290,5240,5310,5230,142931
|
|
20240813,120500,88680427580,5250,5190,5280,5180,128604
|
|
20240813,120400,88006384270,5180,5130,5200,5120,31915
|
|
20240813,120300,87841462510,5140,5120,5140,5100,5837
|
|
20240813,120200,87811623450,5120,5100,5130,5100,8424
|
|
20240813,120100,87768528020,5090,5100,5100,5090,2651
|
|
20240813,120000,87755028890,5100,5090,5110,5080,4135
|
|
20240813,115900,87733997440,5100,5070,5120,5070,6859
|
|
20240813,115800,87699119450,5080,5100,5120,5070,18582
|
|
20240813,115700,87604567020,5100,5120,5120,5100,3864
|
|
20240813,115600,87584838100,5120,5110,5130,5090,21686
|
|
20240813,115500,87474271700,5110,5160,5160,5110,14694
|
|
20240813,115400,87398673910,5160,5180,5180,5140,16365
|
|
20240813,115300,87314153000,5170,5160,5200,5150,25762
|
|
20240813,115200,87180698470,5160,5110,5180,5110,16257
|
|
20240813,115100,87097049000,5130,5150,5150,5100,9083
|
|
20240813,115000,87050547350,5140,5150,5160,5130,10485
|
|
20240813,114900,86996641070,5140,5110,5160,5100,12397
|
|
20240813,114800,86933004850,5100,5140,5150,5090,12744
|
|
20240813,114700,86867833360,5140,5160,5160,5120,14216
|
|
20240813,114600,86794757960,5160,5110,5190,5110,20253
|
|
20240813,114500,86690196480,5150,5100,5150,5070,15329
|
|
20240813,114400,86611821430,5100,5110,5110,5060,13402
|
|
20240813,114300,86543775180,5110,5080,5130,5060,21221
|
|
20240813,114200,86435818800,5080,5070,5090,5060,17130
|
|
20240813,114100,86348894880,5070,5140,5140,5020,63484
|
|
20240813,114000,86027209290,5150,5210,5210,5120,38184
|
|
20240813,113900,85830205970,5210,5210,5220,5200,10697
|
|
20240813,113800,85774420400,5210,5210,5240,5200,29074
|
|
20240813,113700,85622598540,5210,5190,5240,5190,32653
|
|
20240813,113600,85452335720,5190,5180,5200,5170,11651
|
|
20240813,113500,85391974090,5170,5200,5220,5160,16260
|
|
20240813,113400,85307515400,5190,5190,5200,5170,11650
|
|
20240813,113300,85247098720,5200,5140,5200,5140,13441
|
|
20240813,113200,85177524340,5140,5200,5210,5140,20029
|
|
20240813,113100,85073815220,5200,5220,5220,5190,13404
|
|
20240813,113000,85004080890,5220,5190,5250,5190,39699
|
|
20240813,112900,84796885090,5190,5170,5210,5150,27948
|
|
20240813,112800,84651960730,5160,5250,5250,5150,54597
|
|
20240813,112700,84368133950,5250,5180,5250,5170,117430
|
|
20240813,112600,83755563210,5180,5090,5180,5090,41919
|
|
20240813,112500,83539768830,5100,5090,5100,5080,9660
|
|
20240813,112400,83490662190,5100,5120,5120,5100,10827
|
|
20240813,112300,83435382500,5120,5130,5140,5090,16743
|
|
20240813,112200,83349593560,5130,5120,5140,5100,14007
|
|
20240813,112100,83277931200,5120,5100,5120,5080,10608
|
|
20240813,112000,83223794400,5100,5090,5100,5060,14203
|
|
20240813,111900,83151650090,5090,5090,5120,5060,13853
|
|
20240813,111800,83081225320,5120,5130,5140,5070,28132
|
|
20240813,111700,82937636390,5140,5090,5180,5090,134631
|
|
20240813,111600,82245409920,5100,5050,5100,5050,37624
|
|
20240813,111500,82054264590,5060,5030,5060,5020,44742
|
|
20240813,111400,81828608040,5020,5010,5050,4995,52237
|
|
20240813,111300,81566174505,5010,5000,5020,4990,35763
|
|
20240813,111200,81387331565,5010,4980,5030,4975,71733
|
|
20240813,111100,81029594745,4985,5090,5090,4980,160860
|
|
20240813,111000,80222967845,5080,5150,5160,5070,76438
|
|
20240813,110900,79832156775,5150,5150,5180,5130,23878
|
|
20240813,110800,79709294325,5150,5190,5190,5140,13568
|
|
20240813,110700,79639268365,5190,5190,5200,5180,24066
|
|
20240813,110600,79514375675,5190,5180,5220,5170,29790
|
|
20240813,110500,79359429595,5170,5160,5170,5150,8342
|
|
20240813,110400,79316383905,5160,5150,5160,5120,24094
|
|
20240813,110300,79192683415,5140,5170,5180,5140,15088
|
|
20240813,110200,79114905145,5180,5140,5180,5140,11560
|
|
20240813,110100,79055159705,5150,5160,5170,5110,28974
|
|
20240813,110000,78906210025,5160,5200,5230,5160,72300
|
|
20240813,105900,78530203495,5210,5160,5210,5150,35375
|
|
20240813,105800,78346651175,5180,5150,5180,5120,21521
|
|
20240813,105700,78235997295,5130,5170,5200,5130,41091
|
|
20240813,105600,78023663865,5180,5170,5180,5160,23972
|
|
20240813,105500,77899851035,5170,5160,5200,5150,93846
|
|
20240813,105400,77413912315,5150,5120,5160,5120,85669
|
|
20240813,105300,76973345555,5130,5110,5140,5080,130365
|
|
20240813,105200,76307925035,5110,5170,5170,5100,95572
|
|
20240813,105100,75817337965,5160,5180,5200,5140,101782
|
|
20240813,105000,75290970075,5180,5260,5280,5150,143418
|
|
20240813,104900,74544787265,5250,5350,5350,5230,116999
|
|
20240813,104800,73928417925,5340,5360,5360,5330,31118
|
|
20240813,104700,73761913545,5360,5330,5360,5320,21105
|
|
20240813,104600,73649258245,5320,5320,5340,5310,23659
|
|
20240813,104500,73523336205,5310,5360,5370,5300,32810
|
|
20240813,104400,73348389795,5350,5300,5360,5290,20225
|
|
20240813,104300,73240738245,5290,5360,5370,5280,55359
|
|
20240813,104200,72946910905,5370,5360,5370,5320,30825
|
|
20240813,104100,72782359545,5350,5310,5380,5300,44403
|
|
20240813,104000,72545085425,5310,5350,5380,5260,115728
|
|
20240813,103900,71931497745,5380,5390,5400,5350,43726
|
|
20240813,103800,71696447925,5390,5370,5400,5350,44834
|
|
20240813,103700,71455797485,5380,5400,5410,5350,58153
|
|
20240813,103600,71142831275,5390,5430,5480,5390,77141
|
|
20240813,103500,70722643895,5430,5490,5500,5380,152615
|
|
20240813,103400,69891237885,5500,5430,5500,5420,176343
|
|
20240813,103300,68926244335,5430,5470,5490,5430,167014
|
|
20240813,103200,68013375585,5460,5340,5480,5330,199553
|
|
20240813,103100,66933372175,5350,5290,5350,5280,115374
|
|
20240813,103000,66318362945,5290,5270,5310,5250,79676
|
|
20240813,102900,65897294415,5270,5230,5290,5220,63021
|
|
20240813,102800,65566856645,5230,5290,5290,5220,57204
|
|
20240813,102700,65267096935,5290,5240,5290,5230,91976
|
|
20240813,102600,64782995235,5240,5260,5300,5230,100132
|
|
20240813,102500,64255921715,5240,5350,5360,5220,200653
|
|
20240813,102400,63197850795,5370,5400,5400,5340,53582
|
|
20240813,102300,62909687575,5400,5330,5400,5320,74049
|
|
20240813,102200,62512771815,5340,5320,5380,5310,136260
|
|
20240813,102100,61785980795,5330,5390,5390,5320,118421
|
|
20240813,102000,61152794175,5380,5460,5460,5370,117789
|
|
20240813,101900,60515852595,5450,5430,5490,5420,135251
|
|
20240813,101800,59778409505,5430,5490,5500,5420,193504
|
|
20240813,101700,58719017285,5490,5490,5490,5490,0
|
|
20240813,101600,58719017285,5490,5490,5490,5490,0
|
|
20240813,101500,58719017285,5490,5440,5490,5420,342259
|
|
20240813,101400,56846454735,5440,5360,5460,5340,187091
|
|
20240813,101300,55831719705,5350,5390,5400,5340,165736
|
|
20240813,101200,54943378405,5400,5450,5460,5390,149669
|
|
20240813,101100,54132252325,5450,5440,5480,5440,278816
|
|
20240813,101000,52609407175,5450,5420,5450,5410,229661
|
|
20240813,100900,51361954965,5440,5380,5440,5330,181252
|
|
20240813,100800,50384940955,5380,5390,5420,5350,229159
|
|
20240813,100700,49149198065,5390,5440,5450,5340,356255
|
|
20240813,100600,47228301615,5430,5370,5450,5290,612828
|
|
20240813,100500,43936897345,5360,5140,5370,5100,609412
|
|
20240813,100400,40743445785,5140,5070,5140,5060,93829
|
|
20240813,100300,40264211905,5080,5110,5120,5060,103623
|
|
20240813,100200,39735856445,5110,5050,5130,5020,140631
|
|
20240813,100100,39021170905,5050,5030,5090,5020,123459
|
|
20240813,100000,38395868305,5020,5030,5040,5000,31315
|
|
20240813,095900,38238751175,5020,5000,5050,4990,32839
|
|
20240813,095800,38073638000,5010,5010,5010,4985,26664
|
|
20240813,095700,37940328985,5010,4975,5030,4975,28631
|
|
20240813,095600,37796882585,4980,4995,4995,4945,31896
|
|
20240813,095500,37638543730,4995,4975,4995,4960,21402
|
|
20240813,095400,37532105360,4970,5020,5030,4970,50146
|
|
20240813,095300,37281487120,5030,5010,5070,5000,124959
|
|
20240813,095200,36652018520,5010,4965,5030,4960,73346
|
|
20240813,095100,36285035830,4960,4980,4980,4945,14505
|
|
20240813,095000,36213028210,4980,4930,4990,4925,35474
|
|
20240813,094900,36036855035,4940,4915,4945,4900,14347
|
|
20240813,094800,35966333750,4915,4950,4950,4905,27060
|
|
20240813,094700,35833000240,4950,4955,4985,4925,30660
|
|
20240813,094600,35681240725,4950,4990,5010,4950,71962
|
|
20240813,094500,35322908505,4990,4965,5020,4955,109550
|
|
20240813,094400,34776498680,4960,4870,4970,4870,101830
|
|
20240813,094300,34273573740,4885,4830,4885,4830,38839
|
|
20240813,094200,34084733880,4830,4870,4870,4785,115644
|
|
20240813,094100,33526506820,4870,4915,4920,4865,31118
|
|
20240813,094000,33374172845,4915,4920,4925,4905,17465
|
|
20240813,093900,33288332875,4915,4930,4935,4910,31991
|
|
20240813,093800,33130836815,4930,4910,4935,4905,28621
|
|
20240813,093700,32990013765,4910,4895,4915,4895,42624
|
|
20240813,093600,32780893385,4895,4875,4895,4860,29291
|
|
20240813,093500,32638198325,4875,4900,4900,4865,50556
|
|
20240813,093400,32391552845,4895,4870,4905,4855,63470
|
|
20240813,093300,32082282825,4870,4900,4915,4870,82032
|
|
20240813,093200,31681103100,4905,4915,4950,4900,76293
|
|
20240813,093100,31305363455,4915,4970,4975,4900,131325
|
|
20240813,093000,30657487010,4970,5030,5060,4970,71715
|
|
20240813,092900,30299488015,5060,5040,5060,4990,86208
|
|
20240813,092800,29867431225,5050,5030,5060,5020,57555
|
|
20240813,092700,29576876455,5020,5100,5110,5000,150204
|
|
20240813,092600,28818068195,5100,5110,5140,5090,99504
|
|
20240813,092500,28309088705,5110,5070,5140,5030,165031
|
|
20240813,092400,27467480755,5060,5050,5080,5000,126541
|
|
20240813,092300,26830064925,5050,5130,5140,5020,246682
|
|
20240813,092200,25578196525,5140,5130,5140,5060,259318
|
|
20240813,092100,24255629725,5110,5180,5240,5110,555753
|
|
20240813,092000,21369084595,5160,5000,5180,4990,643185
|
|
20240813,091900,18077822300,4985,4885,5050,4870,248195
|
|
20240813,091800,16841964145,4875,4935,4950,4870,83885
|
|
20240813,091700,16429035605,4940,4865,4975,4865,113496
|
|
20240813,091600,15870219665,4860,4915,4915,4855,102845
|
|
20240813,091500,15369224210,4915,4955,4955,4870,173960
|
|
20240813,091400,14515636715,4950,4975,5020,4950,170530
|
|
20240813,091300,13666385115,4975,4995,5020,4960,176223
|
|
20240813,091200,12788191635,4995,5060,5090,4940,409357
|
|
20240813,091100,10737947730,5050,4995,5080,4915,660961
|
|
20240813,091000,7440050830,4970,4970,4970,4970,0
|
|
20240813,090900,7440050830,4970,4970,4970,4970,0
|
|
20240813,090800,7440050830,4970,4785,4970,4765,679126
|
|
20240813,090700,4105388920,4795,4525,4825,4515,334990
|
|
20240813,090600,2525791580,4510,4565,4570,4495,93201
|
|
20240813,090500,2102279740,4565,4465,4575,4465,57966
|
|
20240813,090400,1839882860,4475,4480,4480,4455,46955
|
|
20240813,090300,1630136755,4455,4500,4510,4450,67363
|
|
20240813,090200,1328678540,4500,4480,4505,4480,29321
|
|
20240813,090100,1197017355,4485,4530,4535,4475,88430
|
|
20240813,090000,799506610,4525,4520,4545,4510,171605
|