756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,213300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,213200,30328647955,4720,4720,4720,4720,0
|
|
20240814,213100,30328647955,4720,4720,4720,4720,0
|
|
20240814,213000,30328647955,4720,4720,4720,4720,0
|
|
20240814,212900,30328647955,4720,4720,4720,4720,0
|
|
20240814,212800,30328647955,4720,4720,4720,4720,0
|
|
20240814,212700,30328647955,4720,4720,4720,4720,0
|
|
20240814,212600,30328647955,4720,4720,4720,4720,0
|
|
20240814,212500,30328647955,4720,4720,4720,4720,0
|
|
20240814,212400,30328647955,4720,4720,4720,4720,0
|
|
20240814,212300,30328647955,4720,4720,4720,4720,0
|
|
20240814,212200,30328647955,4720,4720,4720,4720,0
|
|
20240814,212100,30328647955,4720,4720,4720,4720,0
|
|
20240814,212000,30328647955,4720,4720,4720,4720,0
|
|
20240814,211900,30328647955,4720,4720,4720,4720,0
|
|
20240814,211800,30328647955,4720,4720,4720,4720,0
|
|
20240814,211700,30328647955,4720,4720,4720,4720,0
|
|
20240814,211600,30328647955,4720,4720,4720,4720,0
|
|
20240814,211500,30328647955,4720,4720,4720,4720,0
|
|
20240814,211400,30328647955,4720,4720,4720,4720,0
|
|
20240814,211300,30328647955,4720,4720,4720,4720,0
|
|
20240814,211200,30328647955,4720,4720,4720,4720,0
|
|
20240814,211100,30328647955,4720,4720,4720,4720,0
|
|
20240814,211000,30328647955,4720,4720,4720,4720,0
|
|
20240814,210900,30328647955,4720,4720,4720,4720,0
|
|
20240814,210800,30328647955,4720,4720,4720,4720,0
|
|
20240814,210700,30328647955,4720,4720,4720,4720,0
|
|
20240814,210600,30328647955,4720,4720,4720,4720,0
|
|
20240814,210500,30328647955,4720,4720,4720,4720,0
|
|
20240814,210400,30328647955,4720,4720,4720,4720,0
|
|
20240814,210300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,210200,30328647955,4720,4720,4720,4720,0
|
|
20240814,210100,30328647955,4720,4720,4720,4720,0
|
|
20240814,210000,30328647955,4720,4720,4720,4720,0
|
|
20240814,205900,30328647955,4720,4720,4720,4720,0
|
|
20240814,205800,30328647955,4720,4720,4720,4720,0
|
|
20240814,205700,30328647955,4720,4720,4720,4720,0
|
|
20240814,205600,30328647955,4720,4720,4720,4720,0
|
|
20240814,205500,30328647955,4720,4720,4720,4720,0
|
|
20240814,205400,30328647955,4720,4720,4720,4720,0
|
|
20240814,205300,30328647955,4720,4720,4720,4720,0
|
|
20240814,205200,30328647955,4720,4720,4720,4720,0
|
|
20240814,205100,30328647955,4720,4720,4720,4720,0
|
|
20240814,205000,30328647955,4720,4720,4720,4720,0
|
|
20240814,204900,30328647955,4720,4720,4720,4720,0
|
|
20240814,204800,30328647955,4720,4720,4720,4720,0
|
|
20240814,204700,30328647955,4720,4720,4720,4720,0
|
|
20240814,204600,30328647955,4720,4720,4720,4720,0
|
|
20240814,204500,30328647955,4720,4720,4720,4720,0
|
|
20240814,204400,30328647955,4720,4720,4720,4720,0
|
|
20240814,204300,30328647955,4720,4720,4720,4720,0
|
|
20240814,204200,30328647955,4720,4720,4720,4720,0
|
|
20240814,204100,30328647955,4720,4720,4720,4720,0
|
|
20240814,204000,30328647955,4720,4720,4720,4720,0
|
|
20240814,203900,30328647955,4720,4720,4720,4720,0
|
|
20240814,203800,30328647955,4720,4720,4720,4720,0
|
|
20240814,203700,30328647955,4720,4720,4720,4720,0
|
|
20240814,203600,30328647955,4720,4720,4720,4720,0
|
|
20240814,203500,30328647955,4720,4720,4720,4720,0
|
|
20240814,203400,30328647955,4720,4720,4720,4720,0
|
|
20240814,203300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,203200,30328647955,4720,4720,4720,4720,0
|
|
20240814,203100,30328647955,4720,4720,4720,4720,0
|
|
20240814,203000,30328647955,4720,4720,4720,4720,0
|
|
20240814,202900,30328647955,4720,4720,4720,4720,0
|
|
20240814,202800,30328647955,4720,4720,4720,4720,0
|
|
20240814,202700,30328647955,4720,4720,4720,4720,0
|
|
20240814,202600,30328647955,4720,4720,4720,4720,0
|
|
20240814,202500,30328647955,4720,4720,4720,4720,0
|
|
20240814,202400,30328647955,4720,4720,4720,4720,0
|
|
20240814,202300,30328647955,4720,4720,4720,4720,0
|
|
20240814,202200,30328647955,4720,4720,4720,4720,0
|
|
20240814,202100,30328647955,4720,4720,4720,4720,0
|
|
20240814,202000,30328647955,4720,4720,4720,4720,0
|
|
20240814,201900,30328647955,4720,4720,4720,4720,0
|
|
20240814,201800,30328647955,4720,4720,4720,4720,0
|
|
20240814,201700,30328647955,4720,4720,4720,4720,0
|
|
20240814,201600,30328647955,4720,4720,4720,4720,0
|
|
20240814,201500,30328647955,4720,4720,4720,4720,0
|
|
20240814,201400,30328647955,4720,4720,4720,4720,0
|
|
20240814,201300,30328647955,4720,4720,4720,4720,0
|
|
20240814,201200,30328647955,4720,4720,4720,4720,0
|
|
20240814,201100,30328647955,4720,4720,4720,4720,0
|
|
20240814,201000,30328647955,4720,4720,4720,4720,0
|
|
20240814,200900,30328647955,4720,4720,4720,4720,0
|
|
20240814,200800,30328647955,4720,4720,4720,4720,0
|
|
20240814,200700,30328647955,4720,4720,4720,4720,0
|
|
20240814,200600,30328647955,4720,4720,4720,4720,0
|
|
20240814,200500,30328647955,4720,4720,4720,4720,0
|
|
20240814,200400,30328647955,4720,4720,4720,4720,0
|
|
20240814,200300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,200200,30328647955,4720,4720,4720,4720,0
|
|
20240814,200100,30328647955,4720,4720,4720,4720,0
|
|
20240814,200000,30328647955,4720,4720,4720,4720,0
|
|
20240814,195900,30328647955,4720,4720,4720,4720,0
|
|
20240814,195800,30328647955,4720,4720,4720,4720,0
|
|
20240814,195700,30328647955,4720,4720,4720,4720,0
|
|
20240814,195600,30328647955,4720,4720,4720,4720,0
|
|
20240814,195500,30328647955,4720,4720,4720,4720,0
|
|
20240814,195400,30328647955,4720,4720,4720,4720,0
|
|
20240814,195300,30328647955,4720,4720,4720,4720,0
|
|
20240814,195200,30328647955,4720,4720,4720,4720,0
|
|
20240814,195100,30328647955,4720,4720,4720,4720,0
|
|
20240814,195000,30328647955,4720,4720,4720,4720,0
|
|
20240814,194900,30328647955,4720,4720,4720,4720,0
|
|
20240814,194800,30328647955,4720,4720,4720,4720,0
|
|
20240814,194700,30328647955,4720,4720,4720,4720,0
|
|
20240814,194600,30328647955,4720,4720,4720,4720,0
|
|
20240814,194500,30328647955,4720,4720,4720,4720,0
|
|
20240814,194400,30328647955,4720,4720,4720,4720,0
|
|
20240814,194300,30328647955,4720,4720,4720,4720,0
|
|
20240814,194200,30328647955,4720,4720,4720,4720,0
|
|
20240814,194100,30328647955,4720,4720,4720,4720,0
|
|
20240814,194000,30328647955,4720,4720,4720,4720,0
|
|
20240814,193900,30328647955,4720,4720,4720,4720,0
|
|
20240814,193800,30328647955,4720,4720,4720,4720,0
|
|
20240814,193700,30328647955,4720,4720,4720,4720,0
|
|
20240814,193600,30328647955,4720,4720,4720,4720,0
|
|
20240814,193500,30328647955,4720,4720,4720,4720,0
|
|
20240814,193400,30328647955,4720,4720,4720,4720,0
|
|
20240814,193300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,193200,30328647955,4720,4720,4720,4720,0
|
|
20240814,193100,30328647955,4720,4720,4720,4720,0
|
|
20240814,193000,30328647955,4720,4720,4720,4720,0
|
|
20240814,192900,30328647955,4720,4720,4720,4720,0
|
|
20240814,192800,30328647955,4720,4720,4720,4720,0
|
|
20240814,192700,30328647955,4720,4720,4720,4720,0
|
|
20240814,192600,30328647955,4720,4720,4720,4720,0
|
|
20240814,192500,30328647955,4720,4720,4720,4720,0
|
|
20240814,192400,30328647955,4720,4720,4720,4720,0
|
|
20240814,192300,30328647955,4720,4720,4720,4720,0
|
|
20240814,192200,30328647955,4720,4720,4720,4720,0
|
|
20240814,192100,30328647955,4720,4720,4720,4720,0
|
|
20240814,192000,30328647955,4720,4720,4720,4720,0
|
|
20240814,191900,30328647955,4720,4720,4720,4720,0
|
|
20240814,191800,30328647955,4720,4720,4720,4720,0
|
|
20240814,191700,30328647955,4720,4720,4720,4720,0
|
|
20240814,191600,30328647955,4720,4720,4720,4720,0
|
|
20240814,191500,30328647955,4720,4720,4720,4720,0
|
|
20240814,191400,30328647955,4720,4720,4720,4720,0
|
|
20240814,191300,30328647955,4720,4720,4720,4720,0
|
|
20240814,191200,30328647955,4720,4720,4720,4720,0
|
|
20240814,191100,30328647955,4720,4720,4720,4720,0
|
|
20240814,191000,30328647955,4720,4720,4720,4720,0
|
|
20240814,190900,30328647955,4720,4720,4720,4720,0
|
|
20240814,190800,30328647955,4720,4720,4720,4720,0
|
|
20240814,190700,30328647955,4720,4720,4720,4720,0
|
|
20240814,190600,30328647955,4720,4720,4720,4720,0
|
|
20240814,190500,30328647955,4720,4720,4720,4720,0
|
|
20240814,190400,30328647955,4720,4720,4720,4720,0
|
|
20240814,190300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,190200,30328647955,4720,4720,4720,4720,0
|
|
20240814,190100,30328647955,4720,4720,4720,4720,0
|
|
20240814,190000,30328647955,4720,4720,4720,4720,0
|
|
20240814,185900,30328647955,4720,4720,4720,4720,0
|
|
20240814,185800,30328647955,4720,4720,4720,4720,0
|
|
20240814,185700,30328647955,4720,4720,4720,4720,0
|
|
20240814,185600,30328647955,4720,4720,4720,4720,0
|
|
20240814,185500,30328647955,4720,4720,4720,4720,0
|
|
20240814,185400,30328647955,4720,4720,4720,4720,0
|
|
20240814,185300,30328647955,4720,4720,4720,4720,0
|
|
20240814,185200,30328647955,4720,4720,4720,4720,0
|
|
20240814,185100,30328647955,4720,4720,4720,4720,0
|
|
20240814,185000,30328647955,4720,4720,4720,4720,0
|
|
20240814,184900,30328647955,4720,4720,4720,4720,0
|
|
20240814,184800,30328647955,4720,4720,4720,4720,0
|
|
20240814,184700,30328647955,4720,4720,4720,4720,0
|
|
20240814,184600,30328647955,4720,4720,4720,4720,0
|
|
20240814,184500,30328647955,4720,4720,4720,4720,0
|
|
20240814,184400,30328647955,4720,4720,4720,4720,0
|
|
20240814,184300,30328647955,4720,4720,4720,4720,0
|
|
20240814,184200,30328647955,4720,4720,4720,4720,0
|
|
20240814,184100,30328647955,4720,4720,4720,4720,0
|
|
20240814,184000,30328647955,4720,4720,4720,4720,0
|
|
20240814,183900,30328647955,4720,4720,4720,4720,0
|
|
20240814,183800,30328647955,4720,4720,4720,4720,0
|
|
20240814,183700,30328647955,4720,4720,4720,4720,0
|
|
20240814,183600,30328647955,4720,4720,4720,4720,0
|
|
20240814,183500,30328647955,4720,4720,4720,4720,0
|
|
20240814,183400,30328647955,4720,4720,4720,4720,0
|
|
20240814,183300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,183200,30328647955,4720,4720,4720,4720,0
|
|
20240814,183100,30328647955,4720,4720,4720,4720,0
|
|
20240814,183000,30328647955,4720,4720,4720,4720,0
|
|
20240814,182900,30328647955,4720,4720,4720,4720,0
|
|
20240814,182800,30328647955,4720,4720,4720,4720,0
|
|
20240814,182700,30328647955,4720,4720,4720,4720,0
|
|
20240814,182600,30328647955,4720,4720,4720,4720,0
|
|
20240814,182500,30328647955,4720,4720,4720,4720,0
|
|
20240814,182400,30328647955,4720,4720,4720,4720,0
|
|
20240814,182300,30328647955,4720,4720,4720,4720,0
|
|
20240814,182200,30328647955,4720,4720,4720,4720,0
|
|
20240814,182100,30328647955,4720,4720,4720,4720,0
|
|
20240814,182000,30328647955,4720,4720,4720,4720,0
|
|
20240814,181900,30328647955,4720,4720,4720,4720,0
|
|
20240814,181800,30328647955,4720,4720,4720,4720,0
|
|
20240814,181700,30328647955,4720,4720,4720,4720,0
|
|
20240814,181600,30328647955,4720,4720,4720,4720,0
|
|
20240814,181500,30328647955,4720,4720,4720,4720,0
|
|
20240814,181400,30328647955,4720,4720,4720,4720,0
|
|
20240814,181300,30328647955,4720,4720,4720,4720,0
|
|
20240814,181200,30328647955,4720,4720,4720,4720,0
|
|
20240814,181100,30328647955,4720,4720,4720,4720,0
|
|
20240814,181000,30328647955,4720,4720,4720,4720,0
|
|
20240814,180900,30328647955,4720,4720,4720,4720,0
|
|
20240814,180800,30328647955,4720,4720,4720,4720,0
|
|
20240814,180700,30328647955,4720,4720,4720,4720,0
|
|
20240814,180600,30328647955,4720,4720,4720,4720,0
|
|
20240814,180500,30328647955,4720,4720,4720,4720,0
|
|
20240814,180400,30328647955,4720,4720,4720,4720,0
|
|
20240814,180300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,180200,30328647955,4720,4720,4720,4720,0
|
|
20240814,180100,30328647955,4720,4720,4720,4720,0
|
|
20240814,180000,30328647955,4720,4720,4720,4720,0
|
|
20240814,175900,30328647955,4720,4720,4720,4720,0
|
|
20240814,175800,30328647955,4720,4720,4720,4720,0
|
|
20240814,175700,30328647955,4720,4720,4720,4720,0
|
|
20240814,175600,30328647955,4720,4720,4720,4720,0
|
|
20240814,175500,30328647955,4720,4720,4720,4720,0
|
|
20240814,175400,30328647955,4720,4720,4720,4720,0
|
|
20240814,175300,30328647955,4720,4720,4720,4720,0
|
|
20240814,175200,30328647955,4720,4720,4720,4720,0
|
|
20240814,175100,30328647955,4720,4720,4720,4720,0
|
|
20240814,175000,30328647955,4720,4720,4720,4720,0
|
|
20240814,174900,30328647955,4720,4720,4720,4720,0
|
|
20240814,174800,30328647955,4720,4720,4720,4720,0
|
|
20240814,174700,30328647955,4720,4720,4720,4720,0
|
|
20240814,174600,30328647955,4720,4720,4720,4720,0
|
|
20240814,174500,30328647955,4720,4720,4720,4720,0
|
|
20240814,174400,30328647955,4720,4720,4720,4720,0
|
|
20240814,174300,30328647955,4720,4720,4720,4720,0
|
|
20240814,174200,30328647955,4720,4720,4720,4720,0
|
|
20240814,174100,30328647955,4720,4720,4720,4720,0
|
|
20240814,174000,30328647955,4720,4720,4720,4720,0
|
|
20240814,173900,30328647955,4720,4720,4720,4720,0
|
|
20240814,173800,30328647955,4720,4720,4720,4720,0
|
|
20240814,173700,30328647955,4720,4720,4720,4720,0
|
|
20240814,173600,30328647955,4720,4720,4720,4720,0
|
|
20240814,173500,30328647955,4720,4720,4720,4720,0
|
|
20240814,173400,30328647955,4720,4720,4720,4720,0
|
|
20240814,173300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,173200,30328647955,4720,4720,4720,4720,0
|
|
20240814,173100,30328647955,4720,4720,4720,4720,0
|
|
20240814,173000,30328647955,4720,4720,4720,4720,0
|
|
20240814,172900,30328647955,4720,4720,4720,4720,0
|
|
20240814,172800,30328647955,4720,4720,4720,4720,0
|
|
20240814,172700,30328647955,4720,4720,4720,4720,0
|
|
20240814,172600,30328647955,4720,4720,4720,4720,0
|
|
20240814,172500,30328647955,4720,4720,4720,4720,0
|
|
20240814,172400,30328647955,4720,4720,4720,4720,0
|
|
20240814,172300,30328647955,4720,4720,4720,4720,0
|
|
20240814,172200,30328647955,4720,4720,4720,4720,0
|
|
20240814,172100,30328647955,4720,4720,4720,4720,0
|
|
20240814,172000,30328647955,4720,4720,4720,4720,0
|
|
20240814,171900,30328647955,4720,4720,4720,4720,0
|
|
20240814,171800,30328647955,4720,4720,4720,4720,0
|
|
20240814,171700,30328647955,4720,4720,4720,4720,0
|
|
20240814,171600,30328647955,4720,4720,4720,4720,0
|
|
20240814,171500,30328647955,4720,4720,4720,4720,0
|
|
20240814,171400,30328647955,4720,4720,4720,4720,0
|
|
20240814,171300,30328647955,4720,4720,4720,4720,0
|
|
20240814,171200,30328647955,4720,4720,4720,4720,0
|
|
20240814,171100,30328647955,4720,4720,4720,4720,0
|
|
20240814,171000,30328647955,4720,4720,4720,4720,0
|
|
20240814,170900,30328647955,4720,4720,4720,4720,0
|
|
20240814,170800,30328647955,4720,4720,4720,4720,0
|
|
20240814,170700,30328647955,4720,4720,4720,4720,0
|
|
20240814,170600,30328647955,4720,4720,4720,4720,0
|
|
20240814,170500,30328647955,4720,4720,4720,4720,0
|
|
20240814,170400,30328647955,4720,4720,4720,4720,0
|
|
20240814,170300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,170200,30328647955,4720,4720,4720,4720,0
|
|
20240814,170100,30328647955,4720,4720,4720,4720,0
|
|
20240814,170000,30328647955,4720,4720,4720,4720,0
|
|
20240814,165900,30328647955,4720,4720,4720,4720,0
|
|
20240814,165800,30328647955,4720,4720,4720,4720,0
|
|
20240814,165700,30328647955,4720,4720,4720,4720,0
|
|
20240814,165600,30328647955,4720,4720,4720,4720,0
|
|
20240814,165500,30328647955,4720,4720,4720,4720,0
|
|
20240814,165400,30328647955,4720,4720,4720,4720,0
|
|
20240814,165300,30328647955,4720,4720,4720,4720,0
|
|
20240814,165200,30328647955,4720,4720,4720,4720,0
|
|
20240814,165100,30328647955,4720,4720,4720,4720,0
|
|
20240814,165000,30328647955,4720,4720,4720,4720,0
|
|
20240814,164900,30328647955,4720,4720,4720,4720,0
|
|
20240814,164800,30328647955,4720,4720,4720,4720,0
|
|
20240814,164700,30328647955,4720,4720,4720,4720,0
|
|
20240814,164600,30328647955,4720,4720,4720,4720,0
|
|
20240814,164500,30328647955,4720,4720,4720,4720,0
|
|
20240814,164400,30328647955,4720,4720,4720,4720,0
|
|
20240814,164300,30328647955,4720,4720,4720,4720,0
|
|
20240814,164200,30328647955,4720,4720,4720,4720,0
|
|
20240814,164100,30328647955,4720,4720,4720,4720,0
|
|
20240814,164000,30328647955,4720,4720,4720,4720,0
|
|
20240814,163900,30328647955,4720,4720,4720,4720,0
|
|
20240814,163800,30328647955,4720,4720,4720,4720,0
|
|
20240814,163700,30328647955,4720,4720,4720,4720,0
|
|
20240814,163600,30328647955,4720,4720,4720,4720,0
|
|
20240814,163500,30328647955,4720,4720,4720,4720,0
|
|
20240814,163400,30328647955,4720,4720,4720,4720,0
|
|
20240814,163300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,163200,30328647955,4720,4720,4720,4720,0
|
|
20240814,163100,30328647955,4720,4720,4720,4720,0
|
|
20240814,163000,30328647955,4720,4720,4720,4720,0
|
|
20240814,162900,30328647955,4720,4720,4720,4720,0
|
|
20240814,162800,30328647955,4720,4720,4720,4720,0
|
|
20240814,162700,30328647955,4720,4720,4720,4720,0
|
|
20240814,162600,30328647955,4720,4720,4720,4720,0
|
|
20240814,162500,30328647955,4720,4720,4720,4720,0
|
|
20240814,162400,30328647955,4720,4720,4720,4720,0
|
|
20240814,162300,30328647955,4720,4720,4720,4720,0
|
|
20240814,162200,30328647955,4720,4720,4720,4720,0
|
|
20240814,162100,30328647955,4720,4720,4720,4720,0
|
|
20240814,162000,30328647955,4720,4720,4720,4720,0
|
|
20240814,161900,30328647955,4720,4720,4720,4720,0
|
|
20240814,161800,30328647955,4720,4720,4720,4720,0
|
|
20240814,161700,30328647955,4720,4720,4720,4720,0
|
|
20240814,161600,30328647955,4720,4720,4720,4720,0
|
|
20240814,161500,30328647955,4720,4720,4720,4720,0
|
|
20240814,161400,30328647955,4720,4720,4720,4720,0
|
|
20240814,161300,30328647955,4720,4720,4720,4720,0
|
|
20240814,161200,30328647955,4720,4720,4720,4720,0
|
|
20240814,161100,30328647955,4720,4720,4720,4720,0
|
|
20240814,161000,30328647955,4720,4720,4720,4720,0
|
|
20240814,160900,30328647955,4720,4720,4720,4720,0
|
|
20240814,160800,30328647955,4720,4720,4720,4720,0
|
|
20240814,160700,30328647955,4720,4720,4720,4720,0
|
|
20240814,160600,30328647955,4720,4720,4720,4720,0
|
|
20240814,160500,30328647955,4720,4720,4720,4720,0
|
|
20240814,160400,30328647955,4720,4720,4720,4720,0
|
|
20240814,160300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,160200,30328647955,4720,4720,4720,4720,0
|
|
20240814,160100,30328647955,4720,4720,4720,4720,0
|
|
20240814,160000,30328647955,4720,4720,4720,4720,0
|
|
20240814,155900,30328647955,4720,4720,4720,4720,0
|
|
20240814,155800,30328647955,4720,4720,4720,4720,0
|
|
20240814,155700,30328647955,4720,4720,4720,4720,0
|
|
20240814,155600,30328647955,4720,4720,4720,4720,0
|
|
20240814,155500,30328647955,4720,4720,4720,4720,0
|
|
20240814,155400,30328647955,4720,4720,4720,4720,0
|
|
20240814,155300,30328647955,4720,4720,4720,4720,0
|
|
20240814,155200,30328647955,4720,4720,4720,4720,0
|
|
20240814,155100,30328647955,4720,4720,4720,4720,0
|
|
20240814,155000,30328647955,4720,4720,4720,4720,0
|
|
20240814,154900,30328647955,4720,4720,4720,4720,0
|
|
20240814,154800,30328647955,4720,4720,4720,4720,0
|
|
20240814,154700,30328647955,4720,4720,4720,4720,0
|
|
20240814,154600,30328647955,4720,4720,4720,4720,0
|
|
20240814,154500,30328647955,4720,4720,4720,4720,0
|
|
20240814,154400,30328647955,4720,4720,4720,4720,0
|
|
20240814,154300,30328647955,4720,4720,4720,4720,0
|
|
20240814,154200,30328647955,4720,4720,4720,4720,0
|
|
20240814,154100,30328647955,4720,4720,4720,4720,0
|
|
20240814,154000,30328647955,4720,4720,4720,4720,0
|
|
20240814,153900,30328647955,4720,4720,4720,4720,0
|
|
20240814,153800,30328647955,4720,4720,4720,4720,0
|
|
20240814,153700,30328647955,4720,4720,4720,4720,0
|
|
20240814,153600,30328647955,4720,4720,4720,4720,0
|
|
20240814,153500,30328647955,4720,4720,4720,4720,0
|
|
20240814,153400,30328647955,4720,4720,4720,4720,0
|
|
20240814,153300,30328647955,4720,4720,4720,4720,55969
|
|
20240814,153200,30328647955,4720,4720,4720,4720,0
|
|
20240814,153100,30328647955,4720,4720,4720,4720,0
|
|
20240814,153000,30328647955,4720,4720,4720,4720,55969
|
|
20240814,152900,30064474275,4670,4670,4670,4670,0
|
|
20240814,152800,30064474275,4670,4670,4670,4670,0
|
|
20240814,152700,30064474275,4670,4670,4670,4670,0
|
|
20240814,152600,30064474275,4670,4670,4670,4670,0
|
|
20240814,152500,30064474275,4670,4670,4670,4670,0
|
|
20240814,152400,30064474275,4670,4670,4670,4670,0
|
|
20240814,152300,30064474275,4670,4670,4670,4670,0
|
|
20240814,152200,30064474275,4670,4670,4670,4670,0
|
|
20240814,152100,30064474275,4670,4670,4670,4670,0
|
|
20240814,152000,30064474275,4670,4670,4670,4670,0
|
|
20240814,151900,30064474275,4670,4680,4690,4655,20662
|
|
20240814,151800,29968041435,4690,4665,4690,4665,22336
|
|
20240814,151700,29863582525,4670,4665,4675,4655,13064
|
|
20240814,151600,29802679550,4670,4680,4685,4660,13978
|
|
20240814,151500,29737435280,4680,4680,4690,4670,22368
|
|
20240814,151400,29632808955,4680,4670,4680,4670,3522
|
|
20240814,151300,29616345640,4670,4675,4695,4670,11248
|
|
20240814,151200,29563796480,4695,4700,4700,4670,14869
|
|
20240814,151100,29494150440,4700,4705,4705,4690,5870
|
|
20240814,151000,29466564210,4705,4705,4710,4700,4353
|
|
20240814,150900,29446094685,4710,4715,4725,4710,3499
|
|
20240814,150800,29429598710,4720,4715,4725,4710,4917
|
|
20240814,150700,29406400070,4715,4700,4715,4685,5390
|
|
20240814,150600,29381056905,4700,4690,4705,4690,4671
|
|
20240814,150500,29359111465,4695,4690,4695,4680,1072
|
|
20240814,150400,29354086580,4680,4690,4695,4670,5631
|
|
20240814,150300,29327725190,4675,4695,4695,4665,21966
|
|
20240814,150200,29225000735,4690,4720,4720,4680,22944
|
|
20240814,150100,29117297270,4725,4720,4730,4700,28296
|
|
20240814,150000,28984074480,4730,4730,4730,4720,957
|
|
20240814,145900,28979552770,4730,4720,4735,4720,1769
|
|
20240814,145800,28971198380,4715,4720,4730,4715,1652
|
|
20240814,145700,28963396420,4720,4725,4725,4715,1812
|
|
20240814,145600,28954849055,4725,4725,4725,4720,667
|
|
20240814,145500,28951697635,4725,4730,4735,4710,15969
|
|
20240814,145400,28876361075,4725,4720,4730,4720,6096
|
|
20240814,145300,28847569085,4720,4725,4730,4720,4678
|
|
20240814,145200,28825464530,4735,4720,4740,4720,2636
|
|
20240814,145100,28813000730,4720,4720,4720,4715,5519
|
|
20240814,145000,28786972665,4715,4730,4730,4715,6789
|
|
20240814,144900,28754942895,4725,4730,4730,4715,7210
|
|
20240814,144800,28720916385,4720,4730,4740,4720,5166
|
|
20240814,144700,28696500350,4730,4740,4740,4730,1221
|
|
20240814,144600,28690719475,4740,4740,4740,4735,426
|
|
20240814,144500,28688701165,4740,4735,4750,4730,6146
|
|
20240814,144400,28659582475,4740,4740,4740,4730,719
|
|
20240814,144300,28656176295,4745,4745,4745,4725,4767
|
|
20240814,144200,28633590335,4745,4740,4750,4740,2747
|
|
20240814,144100,28620549760,4735,4730,4740,4720,10779
|
|
20240814,144000,28569580880,4730,4735,4740,4715,1047
|
|
20240814,143900,28564632810,4730,4735,4735,4720,11336
|
|
20240814,143800,28511048545,4735,4745,4745,4735,751
|
|
20240814,143700,28507489120,4740,4740,4750,4735,1911
|
|
20240814,143600,28498427320,4735,4740,4745,4730,4345
|
|
20240814,143500,28477861355,4740,4750,4750,4735,1661
|
|
20240814,143400,28469990000,4740,4760,4770,4720,22850
|
|
20240814,143300,28361767705,4760,4760,4760,4755,1169
|
|
20240814,143200,28356205645,4770,4765,4770,4755,1467
|
|
20240814,143100,28349222895,4770,4775,4775,4770,610
|
|
20240814,143000,28346313075,4770,4780,4780,4770,1369
|
|
20240814,142900,28339775575,4790,4790,4795,4780,1405
|
|
20240814,142800,28333039245,4795,4775,4800,4770,7517
|
|
20240814,142700,28297034650,4770,4770,4770,4755,1550
|
|
20240814,142600,28289652865,4770,4775,4780,4770,393
|
|
20240814,142500,28287777525,4775,4760,4775,4750,2161
|
|
20240814,142400,28277468820,4745,4760,4765,4735,6892
|
|
20240814,142300,28244709645,4760,4760,4760,4740,4116
|
|
20240814,142200,28225158600,4765,4760,4765,4755,1725
|
|
20240814,142100,28216947330,4760,4750,4760,4745,1415
|
|
20240814,142000,28210216235,4760,4760,4760,4740,2708
|
|
20240814,141900,28197372850,4760,4755,4760,4745,2030
|
|
20240814,141800,28187730080,4755,4735,4770,4735,5326
|
|
20240814,141700,28162384265,4730,4770,4770,4725,16315
|
|
20240814,141600,28085087820,4765,4800,4800,4750,16808
|
|
20240814,141500,28004920665,4795,4795,4800,4790,4408
|
|
20240814,141400,27983777835,4800,4800,4805,4795,1551
|
|
20240814,141300,27976335945,4800,4795,4800,4795,485
|
|
20240814,141200,27974009580,4795,4790,4800,4790,2964
|
|
20240814,141100,27959802630,4790,4785,4795,4785,2874
|
|
20240814,141000,27946036260,4785,4780,4790,4780,933
|
|
20240814,140900,27941572020,4780,4790,4790,4780,1425
|
|
20240814,140800,27934756750,4785,4800,4800,4785,1586
|
|
20240814,140700,27927166325,4800,4785,4800,4785,814
|
|
20240814,140600,27923266265,4785,4790,4795,4785,2473
|
|
20240814,140500,27911417960,4795,4795,4795,4790,2034
|
|
20240814,140400,27901668435,4795,4795,4800,4795,2464
|
|
20240814,140300,27889853355,4795,4800,4800,4795,486
|
|
20240814,140200,27887521650,4800,4805,4810,4790,2241
|
|
20240814,140100,27876760570,4805,4810,4815,4800,1262
|
|
20240814,140000,27870697420,4810,4805,4815,4795,5694
|
|
20240814,135900,27843327560,4805,4795,4805,4790,3074
|
|
20240814,135800,27828575515,4790,4790,4790,4785,2254
|
|
20240814,135700,27817778860,4790,4775,4790,4775,2467
|
|
20240814,135600,27805971380,4775,4785,4785,4775,2549
|
|
20240814,135500,27793784880,4790,4785,4790,4785,208
|
|
20240814,135400,27792789245,4785,4785,4795,4785,95
|
|
20240814,135300,27792334140,4780,4780,4795,4780,49
|
|
20240814,135200,27792099800,4800,4785,4800,4780,3450
|
|
20240814,135100,27775563955,4785,4785,4785,4775,266
|
|
20240814,135000,27774291655,4785,4770,4785,4770,3406
|
|
20240814,134900,27758038985,4770,4780,4780,4770,724
|
|
20240814,134800,27754581900,4775,4775,4785,4775,871
|
|
20240814,134700,27750421780,4775,4790,4790,4775,4431
|
|
20240814,134600,27729232645,4795,4785,4795,4785,398
|
|
20240814,134500,27727327695,4785,4800,4800,4785,1265
|
|
20240814,134400,27721265335,4800,4790,4810,4785,7935
|
|
20240814,134300,27683177830,4785,4790,4795,4785,989
|
|
20240814,134200,27678441225,4790,4790,4795,4790,1007
|
|
20240814,134100,27673614085,4790,4775,4790,4775,717
|
|
20240814,134000,27670184795,4770,4765,4770,4765,243
|
|
20240814,133900,27669026390,4765,4770,4780,4765,1669
|
|
20240814,133800,27661061700,4780,4775,4780,4765,1128
|
|
20240814,133700,27655685630,4780,4780,4790,4765,4554
|
|
20240814,133600,27633956825,4780,4780,4780,4770,695
|
|
20240814,133500,27630641425,4790,4785,4795,4770,3180
|
|
20240814,133400,27615442905,4785,4790,4795,4780,4375
|
|
20240814,133300,27594514820,4795,4810,4810,4790,8864
|
|
20240814,133200,27551951255,4805,4790,4810,4785,5641
|
|
20240814,133100,27524899905,4785,4790,4795,4775,8866
|
|
20240814,133000,27482496600,4790,4800,4800,4780,1791
|
|
20240814,132900,27473924635,4800,4785,4800,4785,8449
|
|
20240814,132800,27433421695,4785,4775,4800,4770,15937
|
|
20240814,132700,27357160385,4775,4750,4775,4740,7509
|
|
20240814,132600,27321379145,4745,4735,4745,4735,973
|
|
20240814,132500,27316766910,4740,4730,4740,4730,1339
|
|
20240814,132400,27310427725,4735,4730,4740,4725,4251
|
|
20240814,132300,27290319015,4735,4730,4735,4730,766
|
|
20240814,132200,27286695780,4730,4740,4740,4730,4271
|
|
20240814,132100,27266482450,4730,4745,4745,4730,6551
|
|
20240814,132000,27235483745,4730,4750,4750,4730,22288
|
|
20240814,131900,27130016380,4740,4745,4755,4735,5908
|
|
20240814,131800,27102003290,4755,4755,4760,4745,3536
|
|
20240814,131700,27085203825,4755,4755,4760,4755,1003
|
|
20240814,131600,27080432730,4760,4740,4760,4740,364
|
|
20240814,131500,27078701195,4750,4740,4750,4740,3864
|
|
20240814,131400,27060372975,4740,4750,4755,4740,11219
|
|
20240814,131300,27007136025,4750,4760,4770,4750,7419
|
|
20240814,131200,26971837750,4770,4765,4770,4765,709
|
|
20240814,131100,26968459215,4765,4755,4770,4755,1108
|
|
20240814,131000,26963183340,4755,4765,4770,4755,734
|
|
20240814,130900,26959692715,4770,4770,4770,4750,8033
|
|
20240814,130800,26921472755,4765,4760,4770,4755,2456
|
|
20240814,130700,26909775940,4760,4755,4760,4745,2483
|
|
20240814,130600,26897981135,4750,4765,4770,4750,8331
|
|
20240814,130500,26858327220,4765,4755,4765,4750,4556
|
|
20240814,130400,26836658010,4755,4750,4755,4740,2206
|
|
20240814,130300,26826185350,4750,4740,4750,4740,2780
|
|
20240814,130200,26813005410,4740,4745,4755,4740,7401
|
|
20240814,130100,26777886955,4745,4730,4750,4725,3547
|
|
20240814,130000,26761099275,4745,4720,4745,4710,11283
|
|
20240814,125900,26707836955,4720,4720,4725,4715,4568
|
|
20240814,125800,26686278245,4720,4725,4725,4715,8217
|
|
20240814,125700,26647514295,4720,4715,4730,4715,6555
|
|
20240814,125600,26616560060,4715,4715,4720,4715,3618
|
|
20240814,125500,26599489460,4720,4745,4745,4715,10631
|
|
20240814,125400,26549207945,4745,4730,4745,4725,8647
|
|
20240814,125300,26508304840,4730,4720,4730,4715,4801
|
|
20240814,125200,26485629640,4720,4735,4740,4710,35137
|
|
20240814,125100,26319826255,4725,4780,4780,4725,62457
|
|
20240814,125000,26023065385,4780,4785,4785,4770,7485
|
|
20240814,124900,25987317555,4785,4790,4790,4780,3918
|
|
20240814,124800,25968579485,4790,4790,4790,4785,2397
|
|
20240814,124700,25957103990,4790,4790,4790,4785,1650
|
|
20240814,124600,25949207005,4790,4810,4810,4785,11616
|
|
20240814,124500,25893503845,4810,4800,4820,4790,6804
|
|
20240814,124400,25860811395,4795,4790,4800,4785,1611
|
|
20240814,124300,25853089955,4795,4790,4795,4780,6311
|
|
20240814,124200,25822888580,4790,4805,4805,4790,8221
|
|
20240814,124100,25783436590,4805,4780,4805,4770,6423
|
|
20240814,124000,25752672395,4780,4775,4780,4755,32961
|
|
20240814,123900,25595627635,4780,4800,4800,4765,30138
|
|
20240814,123800,25451517515,4795,4810,4820,4795,18681
|
|
20240814,123700,25361771815,4820,4825,4840,4810,10461
|
|
20240814,123600,25311324430,4830,4810,4840,4805,9179
|
|
20240814,123500,25267050080,4810,4810,4825,4800,22370
|
|
20240814,123400,25159538920,4810,4830,4830,4795,63363
|
|
20240814,123300,24855035490,4830,4830,4835,4820,24947
|
|
20240814,123200,24734610470,4830,4855,4860,4830,36053
|
|
20240814,123100,24559963100,4855,4885,4885,4850,22354
|
|
20240814,123000,24451262655,4885,4880,4890,4855,37413
|
|
20240814,122900,24269101350,4880,4860,4890,4855,34988
|
|
20240814,122800,24098665840,4855,4945,4955,4855,86179
|
|
20240814,122700,23676909350,4945,4920,4945,4915,16222
|
|
20240814,122600,23596925860,4915,4945,4960,4910,57163
|
|
20240814,122500,23315289415,4945,4990,4995,4940,37135
|
|
20240814,122400,23130832685,4995,4995,4995,4945,79862
|
|
20240814,122300,22734077450,4995,5000,5010,4985,46731
|
|
20240814,122200,22500815975,5000,5060,5060,5000,52414
|
|
20240814,122100,22237224765,5060,5040,5070,5030,62899
|
|
20240814,122000,21919778545,5050,5000,5070,4995,87445
|
|
20240814,121900,21479048950,5010,5000,5010,4985,49362
|
|
20240814,121800,21232392805,5000,5000,5020,4985,45472
|
|
20240814,121700,21005101700,4990,5020,5040,4990,83651
|
|
20240814,121600,20585983200,5030,5010,5060,4995,97085
|
|
20240814,121500,20098528160,5000,5050,5050,5000,143486
|
|
20240814,121400,19378285020,5040,5080,5090,5030,180301
|
|
20240814,121300,18466298940,5070,4970,5100,4965,559785
|
|
20240814,121200,15646474030,4970,4880,4970,4860,188294
|
|
20240814,121100,14715216075,4885,4855,4885,4830,40590
|
|
20240814,121000,14518057955,4860,4915,4925,4835,67522
|
|
20240814,120900,14188068160,4915,4950,4960,4900,119091
|
|
20240814,120800,13600819135,4960,4905,4965,4905,160286
|
|
20240814,120700,12809271245,4900,4900,4905,4895,12700
|
|
20240814,120600,12747057580,4900,4890,4900,4890,7193
|
|
20240814,120500,12711852870,4885,4895,4900,4880,13523
|
|
20240814,120400,12645727910,4895,4880,4905,4880,10670
|
|
20240814,120300,12593526650,4880,4870,4885,4860,6941
|
|
20240814,120200,12559728395,4875,4870,4890,4860,9195
|
|
20240814,120100,12514841350,4865,4880,4895,4865,21260
|
|
20240814,120000,12411041135,4885,4865,4910,4855,27619
|
|
20240814,115900,12276092195,4865,4850,4865,4825,12009
|
|
20240814,115800,12217844190,4850,4840,4865,4835,17589
|
|
20240814,115700,12132566280,4840,4810,4840,4810,9108
|
|
20240814,115600,12088589400,4815,4805,4815,4800,286
|
|
20240814,115500,12087214975,4800,4810,4810,4800,2346
|
|
20240814,115400,12075952160,4810,4810,4810,4805,2580
|
|
20240814,115300,12063545230,4810,4815,4820,4810,1014
|
|
20240814,115200,12058663485,4815,4820,4820,4815,364
|
|
20240814,115100,12056910040,4820,4815,4820,4800,2207
|
|
20240814,115000,12046288760,4815,4815,4815,4800,2818
|
|
20240814,114900,12032748360,4820,4820,4825,4815,983
|
|
20240814,114800,12028006460,4825,4810,4825,4800,17094
|
|
20240814,114700,11945861220,4810,4805,4810,4805,1130
|
|
20240814,114600,11940427775,4810,4805,4830,4805,3527
|
|
20240814,114500,11923433860,4805,4820,4830,4805,3281
|
|
20240814,114400,11907633525,4820,4815,4830,4805,12846
|
|
20240814,114300,11845767165,4815,4815,4820,4810,3940
|
|
20240814,114200,11826799135,4815,4775,4820,4775,9233
|
|
20240814,114100,11782433660,4775,4775,4780,4775,1234
|
|
20240814,114000,11776541060,4780,4775,4780,4770,1846
|
|
20240814,113900,11767730900,4780,4770,4780,4765,3453
|
|
20240814,113800,11751246650,4770,4775,4775,4770,981
|
|
20240814,113700,11746566975,4775,4770,4775,4770,1516
|
|
20240814,113600,11739334895,4770,4770,4770,4765,4759
|
|
20240814,113500,11716646745,4770,4770,4770,4765,2992
|
|
20240814,113400,11702387620,4770,4775,4775,4770,4689
|
|
20240814,113300,11680018870,4775,4775,4775,4770,1570
|
|
20240814,113200,11672526685,4775,4780,4780,4775,8793
|
|
20240814,113100,11630530560,4780,4785,4790,4780,2193
|
|
20240814,113000,11620029975,4785,4785,4785,4780,3376
|
|
20240814,112900,11603890835,4790,4785,4790,4785,893
|
|
20240814,112800,11599617825,4780,4780,4785,4775,2069
|
|
20240814,112700,11589728165,4780,4785,4785,4780,6098
|
|
20240814,112600,11560578050,4785,4785,4800,4785,1350
|
|
20240814,112500,11554110160,4785,4785,4785,4780,3733
|
|
20240814,112400,11536257215,4785,4790,4790,4780,7699
|
|
20240814,112300,11499414340,4790,4790,4790,4785,464
|
|
20240814,112200,11497193115,4790,4790,4790,4790,1036
|
|
20240814,112100,11492230675,4790,4785,4800,4785,5023
|
|
20240814,112000,11468161320,4785,4790,4795,4780,3834
|
|
20240814,111900,11449824970,4800,4785,4800,4785,1309
|
|
20240814,111800,11443548025,4785,4785,4790,4785,1297
|
|
20240814,111700,11437341280,4785,4785,4805,4780,1326
|
|
20240814,111600,11430992185,4780,4785,4815,4780,7914
|
|
20240814,111500,11393037120,4795,4780,4795,4775,6278
|
|
20240814,111400,11363006000,4785,4790,4790,4775,3198
|
|
20240814,111300,11347708535,4795,4795,4795,4790,790
|
|
20240814,111200,11343921730,4800,4810,4815,4795,3561
|
|
20240814,111100,11326814185,4810,4780,4810,4770,10530
|
|
20240814,111000,11276362895,4780,4765,4790,4765,4554
|
|
20240814,110900,11254617795,4780,4785,4790,4765,6373
|
|
20240814,110800,11224203655,4785,4785,4790,4785,1050
|
|
20240814,110700,11219179310,4785,4795,4795,4770,9874
|
|
20240814,110600,11171945080,4790,4805,4805,4790,2663
|
|
20240814,110500,11159162550,4805,4810,4815,4795,4897
|
|
20240814,110400,11135646430,4815,4835,4835,4805,4350
|
|
20240814,110300,11114677130,4835,4825,4835,4820,1012
|
|
20240814,110200,11109793440,4820,4810,4825,4810,5624
|
|
20240814,110100,11082719640,4810,4805,4835,4805,3497
|
|
20240814,110000,11065885425,4805,4805,4810,4785,5222
|
|
20240814,105900,11040875940,4810,4810,4810,4800,661
|
|
20240814,105800,11037698285,4805,4810,4810,4790,1533
|
|
20240814,105700,11030340720,4810,4795,4810,4795,8289
|
|
20240814,105600,10990552435,4795,4800,4800,4785,4786
|
|
20240814,105500,10967605870,4805,4815,4825,4805,3332
|
|
20240814,105400,10951561935,4815,4820,4820,4815,1964
|
|
20240814,105300,10942100795,4820,4790,4820,4785,5658
|
|
20240814,105200,10914880785,4805,4790,4810,4785,5073
|
|
20240814,105100,10890571925,4800,4795,4810,4790,5496
|
|
20240814,105000,10864229995,4795,4810,4820,4795,7064
|
|
20240814,104900,10830296815,4800,4825,4825,4800,27806
|
|
20240814,104800,10696460100,4825,4845,4845,4825,8226
|
|
20240814,104700,10656680135,4850,4855,4855,4835,12395
|
|
20240814,104600,10596671365,4855,4840,4865,4830,12776
|
|
20240814,104500,10534701105,4835,4860,4865,4830,25016
|
|
20240814,104400,10413520910,4860,4900,4905,4765,88837
|
|
20240814,104300,9982811525,4910,4785,4945,4785,176035
|
|
20240814,104200,9120939075,4780,4760,4780,4755,2974
|
|
20240814,104100,9106759065,4760,4780,4790,4760,3557
|
|
20240814,104000,9089749110,4780,4760,4780,4755,4911
|
|
20240814,103900,9066353750,4755,4765,4765,4755,1971
|
|
20240814,103800,9056965960,4760,4770,4770,4760,2413
|
|
20240814,103700,9045478640,4765,4775,4775,4765,1864
|
|
20240814,103600,9036590270,4775,4775,4775,4760,6293
|
|
20240814,103500,9006579405,4775,4775,4795,4765,3533
|
|
20240814,103400,8989706780,4775,4795,4800,4770,8763
|
|
20240814,103300,8947782705,4800,4800,4810,4790,12036
|
|
20240814,103200,8889983115,4800,4800,4805,4780,609
|
|
20240814,103100,8887061870,4805,4770,4805,4770,5554
|
|
20240814,103000,8860445030,4770,4775,4785,4770,3166
|
|
20240814,102900,8845328775,4775,4780,4780,4770,1639
|
|
20240814,102800,8837497320,4780,4770,4790,4770,2134
|
|
20240814,102700,8827297740,4770,4760,4775,4755,3871
|
|
20240814,102600,8808856995,4760,4750,4760,4745,3125
|
|
20240814,102500,8794003505,4745,4745,4750,4740,3818
|
|
20240814,102400,8775894780,4745,4760,4760,4740,5915
|
|
20240814,102300,8747802280,4760,4760,4760,4755,568
|
|
20240814,102200,8745100265,4760,4750,4760,4750,1558
|
|
20240814,102100,8737693565,4750,4760,4770,4750,2346
|
|
20240814,102000,8726542790,4760,4760,4770,4755,1671
|
|
20240814,101900,8718594595,4760,4765,4770,4755,2997
|
|
20240814,101800,8704329005,4770,4770,4775,4765,671
|
|
20240814,101700,8701127730,4775,4765,4775,4760,2004
|
|
20240814,101600,8691581795,4765,4750,4770,4750,1939
|
|
20240814,101500,8682343160,4755,4755,4755,4750,1475
|
|
20240814,101400,8675333955,4755,4750,4765,4750,490
|
|
20240814,101300,8673004770,4750,4750,4775,4745,3302
|
|
20240814,101200,8657317095,4745,4740,4755,4735,1035
|
|
20240814,101100,8652411515,4735,4755,4755,4735,7847
|
|
20240814,101000,8615186595,4755,4755,4775,4750,1375
|
|
20240814,100900,8608648140,4745,4785,4785,4745,2842
|
|
20240814,100800,8595148980,4785,4755,4790,4740,11949
|
|
20240814,100700,8538380970,4755,4795,4795,4755,7659
|
|
20240814,100600,8501862525,4790,4755,4795,4755,1728
|
|
20240814,100500,8493600570,4770,4755,4770,4750,6545
|
|
20240814,100400,8462477500,4760,4765,4765,4755,14178
|
|
20240814,100300,8394958435,4765,4775,4775,4765,2638
|
|
20240814,100200,8382371945,4775,4775,4795,4765,6241
|
|
20240814,100100,8352606130,4770,4770,4780,4765,3246
|
|
20240814,100000,8337120650,4770,4790,4790,4770,3381
|
|
20240814,095900,8320984300,4780,4795,4795,4750,6872
|
|
20240814,095800,8288230385,4795,4765,4815,4740,10407
|
|
20240814,095700,8238635630,4765,4805,4805,4765,16819
|
|
20240814,095600,8158177275,4805,4800,4805,4765,13430
|
|
20240814,095500,8093854445,4800,4855,4870,4800,43433
|
|
20240814,095400,7883332820,4850,4800,4875,4795,54704
|
|
20240814,095300,7618210740,4800,4740,4820,4740,13182
|
|
20240814,095200,7555243680,4740,4765,4775,4740,15347
|
|
20240814,095100,7482343215,4775,4755,4775,4755,4738
|
|
20240814,095000,7459775945,4755,4765,4765,4755,10124
|
|
20240814,094900,7411598565,4765,4780,4780,4765,4657
|
|
20240814,094800,7389399410,4780,4760,4780,4760,3905
|
|
20240814,094700,7370758005,4775,4780,4780,4760,6365
|
|
20240814,094600,7340438245,4755,4800,4800,4755,18937
|
|
20240814,094500,7250103115,4800,4805,4815,4780,19018
|
|
20240814,094400,7158932950,4805,4790,4820,4785,4342
|
|
20240814,094300,7138098040,4785,4800,4810,4785,8286
|
|
20240814,094200,7098358470,4805,4820,4830,4785,15626
|
|
20240814,094100,7023378675,4825,4800,4825,4790,9275
|
|
20240814,094000,6978853120,4795,4820,4840,4785,10220
|
|
20240814,093900,6929779965,4820,4870,4870,4785,42011
|
|
20240814,093800,6726864300,4870,4855,4890,4820,83727
|
|
20240814,093700,6319509060,4860,4785,4860,4785,68716
|
|
20240814,093600,5987284340,4795,4785,4795,4750,24319
|
|
20240814,093500,5871399945,4785,4800,4810,4785,15724
|
|
20240814,093400,5795933590,4800,4795,4810,4760,18533
|
|
20240814,093300,5707322840,4785,4795,4830,4760,42545
|
|
20240814,093200,5502901030,4800,4785,4820,4755,47279
|
|
20240814,093100,5276180265,4785,4755,4795,4735,34984
|
|
20240814,093000,5109403900,4740,4710,4760,4700,41757
|
|
20240814,092900,4911538610,4710,4670,4710,4665,5155
|
|
20240814,092800,4887370940,4665,4650,4670,4645,7474
|
|
20240814,092700,4852606750,4655,4665,4665,4645,13280
|
|
20240814,092600,4790839060,4665,4695,4710,4645,6550
|
|
20240814,092500,4760303340,4730,4675,4730,4650,24397
|
|
20240814,092400,4646131420,4675,4665,4675,4655,6540
|
|
20240814,092300,4615626260,4665,4635,4670,4635,6526
|
|
20240814,092200,4585279465,4635,4655,4675,4625,31778
|
|
20240814,092100,4437810640,4655,4680,4685,4645,42877
|
|
20240814,092000,4238058755,4680,4695,4730,4675,10132
|
|
20240814,091900,4190583460,4695,4705,4725,4690,24352
|
|
20240814,091800,4076114695,4715,4745,4750,4705,15098
|
|
20240814,091700,4004763905,4750,4745,4765,4740,6140
|
|
20240814,091600,3975631965,4745,4755,4760,4725,12602
|
|
20240814,091500,3915926795,4755,4750,4785,4740,17104
|
|
20240814,091400,3834412725,4730,4745,4750,4725,10907
|
|
20240814,091300,3782755255,4730,4735,4750,4710,14528
|
|
20240814,091200,3714072200,4750,4735,4770,4730,14975
|
|
20240814,091100,3642996960,4735,4715,4740,4690,11367
|
|
20240814,091000,3589493345,4720,4685,4745,4670,14387
|
|
20240814,090900,3521748060,4670,4710,4710,4655,42730
|
|
20240814,090800,3321653640,4715,4710,4750,4700,41314
|
|
20240814,090700,3126974310,4705,4750,4775,4700,44662
|
|
20240814,090600,2915727630,4750,4790,4810,4750,38394
|
|
20240814,090500,2732363530,4785,4810,4850,4785,35490
|
|
20240814,090400,2561208835,4815,4830,4840,4790,33826
|
|
20240814,090300,2398595065,4830,4745,4850,4740,59613
|
|
20240814,090200,2111391850,4740,4770,4820,4730,52969
|
|
20240814,090100,1858437040,4760,4690,4820,4670,164822
|
|
20240814,090000,1071337455,4695,4655,4700,4600,229352
|