756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,213300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,213200,13810361240,4770,4770,4770,4770,0
|
|
20240822,213100,13810361240,4770,4770,4770,4770,0
|
|
20240822,213000,13810361240,4770,4770,4770,4770,0
|
|
20240822,212900,13810361240,4770,4770,4770,4770,0
|
|
20240822,212800,13810361240,4770,4770,4770,4770,0
|
|
20240822,212700,13810361240,4770,4770,4770,4770,0
|
|
20240822,212600,13810361240,4770,4770,4770,4770,0
|
|
20240822,212500,13810361240,4770,4770,4770,4770,0
|
|
20240822,212400,13810361240,4770,4770,4770,4770,0
|
|
20240822,212300,13810361240,4770,4770,4770,4770,0
|
|
20240822,212200,13810361240,4770,4770,4770,4770,0
|
|
20240822,212100,13810361240,4770,4770,4770,4770,0
|
|
20240822,212000,13810361240,4770,4770,4770,4770,0
|
|
20240822,211900,13810361240,4770,4770,4770,4770,0
|
|
20240822,211800,13810361240,4770,4770,4770,4770,0
|
|
20240822,211700,13810361240,4770,4770,4770,4770,0
|
|
20240822,211600,13810361240,4770,4770,4770,4770,0
|
|
20240822,211500,13810361240,4770,4770,4770,4770,0
|
|
20240822,211400,13810361240,4770,4770,4770,4770,0
|
|
20240822,211300,13810361240,4770,4770,4770,4770,0
|
|
20240822,211200,13810361240,4770,4770,4770,4770,0
|
|
20240822,211100,13810361240,4770,4770,4770,4770,0
|
|
20240822,211000,13810361240,4770,4770,4770,4770,0
|
|
20240822,210900,13810361240,4770,4770,4770,4770,0
|
|
20240822,210800,13810361240,4770,4770,4770,4770,0
|
|
20240822,210700,13810361240,4770,4770,4770,4770,0
|
|
20240822,210600,13810361240,4770,4770,4770,4770,0
|
|
20240822,210500,13810361240,4770,4770,4770,4770,0
|
|
20240822,210400,13810361240,4770,4770,4770,4770,0
|
|
20240822,210300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,210200,13810361240,4770,4770,4770,4770,0
|
|
20240822,210100,13810361240,4770,4770,4770,4770,0
|
|
20240822,210000,13810361240,4770,4770,4770,4770,0
|
|
20240822,205900,13810361240,4770,4770,4770,4770,0
|
|
20240822,205800,13810361240,4770,4770,4770,4770,0
|
|
20240822,205700,13810361240,4770,4770,4770,4770,0
|
|
20240822,205600,13810361240,4770,4770,4770,4770,0
|
|
20240822,205500,13810361240,4770,4770,4770,4770,0
|
|
20240822,205400,13810361240,4770,4770,4770,4770,0
|
|
20240822,205300,13810361240,4770,4770,4770,4770,0
|
|
20240822,205200,13810361240,4770,4770,4770,4770,0
|
|
20240822,205100,13810361240,4770,4770,4770,4770,0
|
|
20240822,205000,13810361240,4770,4770,4770,4770,0
|
|
20240822,204900,13810361240,4770,4770,4770,4770,0
|
|
20240822,204800,13810361240,4770,4770,4770,4770,0
|
|
20240822,204700,13810361240,4770,4770,4770,4770,0
|
|
20240822,204600,13810361240,4770,4770,4770,4770,0
|
|
20240822,204500,13810361240,4770,4770,4770,4770,0
|
|
20240822,204400,13810361240,4770,4770,4770,4770,0
|
|
20240822,204300,13810361240,4770,4770,4770,4770,0
|
|
20240822,204200,13810361240,4770,4770,4770,4770,0
|
|
20240822,204100,13810361240,4770,4770,4770,4770,0
|
|
20240822,204000,13810361240,4770,4770,4770,4770,0
|
|
20240822,203900,13810361240,4770,4770,4770,4770,0
|
|
20240822,203800,13810361240,4770,4770,4770,4770,0
|
|
20240822,203700,13810361240,4770,4770,4770,4770,0
|
|
20240822,203600,13810361240,4770,4770,4770,4770,0
|
|
20240822,203500,13810361240,4770,4770,4770,4770,0
|
|
20240822,203400,13810361240,4770,4770,4770,4770,0
|
|
20240822,203300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,203200,13810361240,4770,4770,4770,4770,0
|
|
20240822,203100,13810361240,4770,4770,4770,4770,0
|
|
20240822,203000,13810361240,4770,4770,4770,4770,0
|
|
20240822,202900,13810361240,4770,4770,4770,4770,0
|
|
20240822,202800,13810361240,4770,4770,4770,4770,0
|
|
20240822,202700,13810361240,4770,4770,4770,4770,0
|
|
20240822,202600,13810361240,4770,4770,4770,4770,0
|
|
20240822,202500,13810361240,4770,4770,4770,4770,0
|
|
20240822,202400,13810361240,4770,4770,4770,4770,0
|
|
20240822,202300,13810361240,4770,4770,4770,4770,0
|
|
20240822,202200,13810361240,4770,4770,4770,4770,0
|
|
20240822,202100,13810361240,4770,4770,4770,4770,0
|
|
20240822,202000,13810361240,4770,4770,4770,4770,0
|
|
20240822,201900,13810361240,4770,4770,4770,4770,0
|
|
20240822,201800,13810361240,4770,4770,4770,4770,0
|
|
20240822,201700,13810361240,4770,4770,4770,4770,0
|
|
20240822,201600,13810361240,4770,4770,4770,4770,0
|
|
20240822,201500,13810361240,4770,4770,4770,4770,0
|
|
20240822,201400,13810361240,4770,4770,4770,4770,0
|
|
20240822,201300,13810361240,4770,4770,4770,4770,0
|
|
20240822,201200,13810361240,4770,4770,4770,4770,0
|
|
20240822,201100,13810361240,4770,4770,4770,4770,0
|
|
20240822,201000,13810361240,4770,4770,4770,4770,0
|
|
20240822,200900,13810361240,4770,4770,4770,4770,0
|
|
20240822,200800,13810361240,4770,4770,4770,4770,0
|
|
20240822,200700,13810361240,4770,4770,4770,4770,0
|
|
20240822,200600,13810361240,4770,4770,4770,4770,0
|
|
20240822,200500,13810361240,4770,4770,4770,4770,0
|
|
20240822,200400,13810361240,4770,4770,4770,4770,0
|
|
20240822,200300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,200200,13810361240,4770,4770,4770,4770,0
|
|
20240822,200100,13810361240,4770,4770,4770,4770,0
|
|
20240822,200000,13810361240,4770,4770,4770,4770,0
|
|
20240822,195900,13810361240,4770,4770,4770,4770,0
|
|
20240822,195800,13810361240,4770,4770,4770,4770,0
|
|
20240822,195700,13810361240,4770,4770,4770,4770,0
|
|
20240822,195600,13810361240,4770,4770,4770,4770,0
|
|
20240822,195500,13810361240,4770,4770,4770,4770,0
|
|
20240822,195400,13810361240,4770,4770,4770,4770,0
|
|
20240822,195300,13810361240,4770,4770,4770,4770,0
|
|
20240822,195200,13810361240,4770,4770,4770,4770,0
|
|
20240822,195100,13810361240,4770,4770,4770,4770,0
|
|
20240822,195000,13810361240,4770,4770,4770,4770,0
|
|
20240822,194900,13810361240,4770,4770,4770,4770,0
|
|
20240822,194800,13810361240,4770,4770,4770,4770,0
|
|
20240822,194700,13810361240,4770,4770,4770,4770,0
|
|
20240822,194600,13810361240,4770,4770,4770,4770,0
|
|
20240822,194500,13810361240,4770,4770,4770,4770,0
|
|
20240822,194400,13810361240,4770,4770,4770,4770,0
|
|
20240822,194300,13810361240,4770,4770,4770,4770,0
|
|
20240822,194200,13810361240,4770,4770,4770,4770,0
|
|
20240822,194100,13810361240,4770,4770,4770,4770,0
|
|
20240822,194000,13810361240,4770,4770,4770,4770,0
|
|
20240822,193900,13810361240,4770,4770,4770,4770,0
|
|
20240822,193800,13810361240,4770,4770,4770,4770,0
|
|
20240822,193700,13810361240,4770,4770,4770,4770,0
|
|
20240822,193600,13810361240,4770,4770,4770,4770,0
|
|
20240822,193500,13810361240,4770,4770,4770,4770,0
|
|
20240822,193400,13810361240,4770,4770,4770,4770,0
|
|
20240822,193300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,193200,13810361240,4770,4770,4770,4770,0
|
|
20240822,193100,13810361240,4770,4770,4770,4770,0
|
|
20240822,193000,13810361240,4770,4770,4770,4770,0
|
|
20240822,192900,13810361240,4770,4770,4770,4770,0
|
|
20240822,192800,13810361240,4770,4770,4770,4770,0
|
|
20240822,192700,13810361240,4770,4770,4770,4770,0
|
|
20240822,192600,13810361240,4770,4770,4770,4770,0
|
|
20240822,192500,13810361240,4770,4770,4770,4770,0
|
|
20240822,192400,13810361240,4770,4770,4770,4770,0
|
|
20240822,192300,13810361240,4770,4770,4770,4770,0
|
|
20240822,192200,13810361240,4770,4770,4770,4770,0
|
|
20240822,192100,13810361240,4770,4770,4770,4770,0
|
|
20240822,192000,13810361240,4770,4770,4770,4770,0
|
|
20240822,191900,13810361240,4770,4770,4770,4770,0
|
|
20240822,191800,13810361240,4770,4770,4770,4770,0
|
|
20240822,191700,13810361240,4770,4770,4770,4770,0
|
|
20240822,191600,13810361240,4770,4770,4770,4770,0
|
|
20240822,191500,13810361240,4770,4770,4770,4770,0
|
|
20240822,191400,13810361240,4770,4770,4770,4770,0
|
|
20240822,191300,13810361240,4770,4770,4770,4770,0
|
|
20240822,191200,13810361240,4770,4770,4770,4770,0
|
|
20240822,191100,13810361240,4770,4770,4770,4770,0
|
|
20240822,191000,13810361240,4770,4770,4770,4770,0
|
|
20240822,190900,13810361240,4770,4770,4770,4770,0
|
|
20240822,190800,13810361240,4770,4770,4770,4770,0
|
|
20240822,190700,13810361240,4770,4770,4770,4770,0
|
|
20240822,190600,13810361240,4770,4770,4770,4770,0
|
|
20240822,190500,13810361240,4770,4770,4770,4770,0
|
|
20240822,190400,13810361240,4770,4770,4770,4770,0
|
|
20240822,190300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,190200,13810361240,4770,4770,4770,4770,0
|
|
20240822,190100,13810361240,4770,4770,4770,4770,0
|
|
20240822,190000,13810361240,4770,4770,4770,4770,0
|
|
20240822,185900,13810361240,4770,4770,4770,4770,0
|
|
20240822,185800,13810361240,4770,4770,4770,4770,0
|
|
20240822,185700,13810361240,4770,4770,4770,4770,0
|
|
20240822,185600,13810361240,4770,4770,4770,4770,0
|
|
20240822,185500,13810361240,4770,4770,4770,4770,0
|
|
20240822,185400,13810361240,4770,4770,4770,4770,0
|
|
20240822,185300,13810361240,4770,4770,4770,4770,0
|
|
20240822,185200,13810361240,4770,4770,4770,4770,0
|
|
20240822,185100,13810361240,4770,4770,4770,4770,0
|
|
20240822,185000,13810361240,4770,4770,4770,4770,0
|
|
20240822,184900,13810361240,4770,4770,4770,4770,0
|
|
20240822,184800,13810361240,4770,4770,4770,4770,0
|
|
20240822,184700,13810361240,4770,4770,4770,4770,0
|
|
20240822,184600,13810361240,4770,4770,4770,4770,0
|
|
20240822,184500,13810361240,4770,4770,4770,4770,0
|
|
20240822,184400,13810361240,4770,4770,4770,4770,0
|
|
20240822,184300,13810361240,4770,4770,4770,4770,0
|
|
20240822,184200,13810361240,4770,4770,4770,4770,0
|
|
20240822,184100,13810361240,4770,4770,4770,4770,0
|
|
20240822,184000,13810361240,4770,4770,4770,4770,0
|
|
20240822,183900,13810361240,4770,4770,4770,4770,0
|
|
20240822,183800,13810361240,4770,4770,4770,4770,0
|
|
20240822,183700,13810361240,4770,4770,4770,4770,0
|
|
20240822,183600,13810361240,4770,4770,4770,4770,0
|
|
20240822,183500,13810361240,4770,4770,4770,4770,0
|
|
20240822,183400,13810361240,4770,4770,4770,4770,0
|
|
20240822,183300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,183200,13810361240,4770,4770,4770,4770,0
|
|
20240822,183100,13810361240,4770,4770,4770,4770,0
|
|
20240822,183000,13810361240,4770,4770,4770,4770,0
|
|
20240822,182900,13810361240,4770,4770,4770,4770,0
|
|
20240822,182800,13810361240,4770,4770,4770,4770,0
|
|
20240822,182700,13810361240,4770,4770,4770,4770,0
|
|
20240822,182600,13810361240,4770,4770,4770,4770,0
|
|
20240822,182500,13810361240,4770,4770,4770,4770,0
|
|
20240822,182400,13810361240,4770,4770,4770,4770,0
|
|
20240822,182300,13810361240,4770,4770,4770,4770,0
|
|
20240822,182200,13810361240,4770,4770,4770,4770,0
|
|
20240822,182100,13810361240,4770,4770,4770,4770,0
|
|
20240822,182000,13810361240,4770,4770,4770,4770,0
|
|
20240822,181900,13810361240,4770,4770,4770,4770,0
|
|
20240822,181800,13810361240,4770,4770,4770,4770,0
|
|
20240822,181700,13810361240,4770,4770,4770,4770,0
|
|
20240822,181600,13810361240,4770,4770,4770,4770,0
|
|
20240822,181500,13810361240,4770,4770,4770,4770,0
|
|
20240822,181400,13810361240,4770,4770,4770,4770,0
|
|
20240822,181300,13810361240,4770,4770,4770,4770,0
|
|
20240822,181200,13810361240,4770,4770,4770,4770,0
|
|
20240822,181100,13810361240,4770,4770,4770,4770,0
|
|
20240822,181000,13810361240,4770,4770,4770,4770,0
|
|
20240822,180900,13810361240,4770,4770,4770,4770,0
|
|
20240822,180800,13810361240,4770,4770,4770,4770,0
|
|
20240822,180700,13810361240,4770,4770,4770,4770,0
|
|
20240822,180600,13810361240,4770,4770,4770,4770,0
|
|
20240822,180500,13810361240,4770,4770,4770,4770,0
|
|
20240822,180400,13810361240,4770,4770,4770,4770,0
|
|
20240822,180300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,180200,13810361240,4770,4770,4770,4770,0
|
|
20240822,180100,13810361240,4770,4770,4770,4770,0
|
|
20240822,180000,13810361240,4770,4770,4770,4770,0
|
|
20240822,175900,13810361240,4770,4770,4770,4770,0
|
|
20240822,175800,13810361240,4770,4770,4770,4770,0
|
|
20240822,175700,13810361240,4770,4770,4770,4770,0
|
|
20240822,175600,13810361240,4770,4770,4770,4770,0
|
|
20240822,175500,13810361240,4770,4770,4770,4770,0
|
|
20240822,175400,13810361240,4770,4770,4770,4770,0
|
|
20240822,175300,13810361240,4770,4770,4770,4770,0
|
|
20240822,175200,13810361240,4770,4770,4770,4770,0
|
|
20240822,175100,13810361240,4770,4770,4770,4770,0
|
|
20240822,175000,13810361240,4770,4770,4770,4770,0
|
|
20240822,174900,13810361240,4770,4770,4770,4770,0
|
|
20240822,174800,13810361240,4770,4770,4770,4770,0
|
|
20240822,174700,13810361240,4770,4770,4770,4770,0
|
|
20240822,174600,13810361240,4770,4770,4770,4770,0
|
|
20240822,174500,13810361240,4770,4770,4770,4770,0
|
|
20240822,174400,13810361240,4770,4770,4770,4770,0
|
|
20240822,174300,13810361240,4770,4770,4770,4770,0
|
|
20240822,174200,13810361240,4770,4770,4770,4770,0
|
|
20240822,174100,13810361240,4770,4770,4770,4770,0
|
|
20240822,174000,13810361240,4770,4770,4770,4770,0
|
|
20240822,173900,13810361240,4770,4770,4770,4770,0
|
|
20240822,173800,13810361240,4770,4770,4770,4770,0
|
|
20240822,173700,13810361240,4770,4770,4770,4770,0
|
|
20240822,173600,13810361240,4770,4770,4770,4770,0
|
|
20240822,173500,13810361240,4770,4770,4770,4770,0
|
|
20240822,173400,13810361240,4770,4770,4770,4770,0
|
|
20240822,173300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,173200,13810361240,4770,4770,4770,4770,0
|
|
20240822,173100,13810361240,4770,4770,4770,4770,0
|
|
20240822,173000,13810361240,4770,4770,4770,4770,0
|
|
20240822,172900,13810361240,4770,4770,4770,4770,0
|
|
20240822,172800,13810361240,4770,4770,4770,4770,0
|
|
20240822,172700,13810361240,4770,4770,4770,4770,0
|
|
20240822,172600,13810361240,4770,4770,4770,4770,0
|
|
20240822,172500,13810361240,4770,4770,4770,4770,0
|
|
20240822,172400,13810361240,4770,4770,4770,4770,0
|
|
20240822,172300,13810361240,4770,4770,4770,4770,0
|
|
20240822,172200,13810361240,4770,4770,4770,4770,0
|
|
20240822,172100,13810361240,4770,4770,4770,4770,0
|
|
20240822,172000,13810361240,4770,4770,4770,4770,0
|
|
20240822,171900,13810361240,4770,4770,4770,4770,0
|
|
20240822,171800,13810361240,4770,4770,4770,4770,0
|
|
20240822,171700,13810361240,4770,4770,4770,4770,0
|
|
20240822,171600,13810361240,4770,4770,4770,4770,0
|
|
20240822,171500,13810361240,4770,4770,4770,4770,0
|
|
20240822,171400,13810361240,4770,4770,4770,4770,0
|
|
20240822,171300,13810361240,4770,4770,4770,4770,0
|
|
20240822,171200,13810361240,4770,4770,4770,4770,0
|
|
20240822,171100,13810361240,4770,4770,4770,4770,0
|
|
20240822,171000,13810361240,4770,4770,4770,4770,0
|
|
20240822,170900,13810361240,4770,4770,4770,4770,0
|
|
20240822,170800,13810361240,4770,4770,4770,4770,0
|
|
20240822,170700,13810361240,4770,4770,4770,4770,0
|
|
20240822,170600,13810361240,4770,4770,4770,4770,0
|
|
20240822,170500,13810361240,4770,4770,4770,4770,0
|
|
20240822,170400,13810361240,4770,4770,4770,4770,0
|
|
20240822,170300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,170200,13810361240,4770,4770,4770,4770,0
|
|
20240822,170100,13810361240,4770,4770,4770,4770,0
|
|
20240822,170000,13810361240,4770,4770,4770,4770,0
|
|
20240822,165900,13810361240,4770,4770,4770,4770,0
|
|
20240822,165800,13810361240,4770,4770,4770,4770,0
|
|
20240822,165700,13810361240,4770,4770,4770,4770,0
|
|
20240822,165600,13810361240,4770,4770,4770,4770,0
|
|
20240822,165500,13810361240,4770,4770,4770,4770,0
|
|
20240822,165400,13810361240,4770,4770,4770,4770,0
|
|
20240822,165300,13810361240,4770,4770,4770,4770,0
|
|
20240822,165200,13810361240,4770,4770,4770,4770,0
|
|
20240822,165100,13810361240,4770,4770,4770,4770,0
|
|
20240822,165000,13810361240,4770,4770,4770,4770,0
|
|
20240822,164900,13810361240,4770,4770,4770,4770,0
|
|
20240822,164800,13810361240,4770,4770,4770,4770,0
|
|
20240822,164700,13810361240,4770,4770,4770,4770,0
|
|
20240822,164600,13810361240,4770,4770,4770,4770,0
|
|
20240822,164500,13810361240,4770,4770,4770,4770,0
|
|
20240822,164400,13810361240,4770,4770,4770,4770,0
|
|
20240822,164300,13810361240,4770,4770,4770,4770,0
|
|
20240822,164200,13810361240,4770,4770,4770,4770,0
|
|
20240822,164100,13810361240,4770,4770,4770,4770,0
|
|
20240822,164000,13810361240,4770,4770,4770,4770,0
|
|
20240822,163900,13810361240,4770,4770,4770,4770,0
|
|
20240822,163800,13810361240,4770,4770,4770,4770,0
|
|
20240822,163700,13810361240,4770,4770,4770,4770,0
|
|
20240822,163600,13810361240,4770,4770,4770,4770,0
|
|
20240822,163500,13810361240,4770,4770,4770,4770,0
|
|
20240822,163400,13810361240,4770,4770,4770,4770,0
|
|
20240822,163300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,163200,13810361240,4770,4770,4770,4770,0
|
|
20240822,163100,13810361240,4770,4770,4770,4770,0
|
|
20240822,163000,13810361240,4770,4770,4770,4770,0
|
|
20240822,162900,13810361240,4770,4770,4770,4770,0
|
|
20240822,162800,13810361240,4770,4770,4770,4770,0
|
|
20240822,162700,13810361240,4770,4770,4770,4770,0
|
|
20240822,162600,13810361240,4770,4770,4770,4770,0
|
|
20240822,162500,13810361240,4770,4770,4770,4770,0
|
|
20240822,162400,13810361240,4770,4770,4770,4770,0
|
|
20240822,162300,13810361240,4770,4770,4770,4770,0
|
|
20240822,162200,13810361240,4770,4770,4770,4770,0
|
|
20240822,162100,13810361240,4770,4770,4770,4770,0
|
|
20240822,162000,13810361240,4770,4770,4770,4770,0
|
|
20240822,161900,13810361240,4770,4770,4770,4770,0
|
|
20240822,161800,13810361240,4770,4770,4770,4770,0
|
|
20240822,161700,13810361240,4770,4770,4770,4770,0
|
|
20240822,161600,13810361240,4770,4770,4770,4770,0
|
|
20240822,161500,13810361240,4770,4770,4770,4770,0
|
|
20240822,161400,13810361240,4770,4770,4770,4770,0
|
|
20240822,161300,13810361240,4770,4770,4770,4770,0
|
|
20240822,161200,13810361240,4770,4770,4770,4770,0
|
|
20240822,161100,13810361240,4770,4770,4770,4770,0
|
|
20240822,161000,13810361240,4770,4770,4770,4770,0
|
|
20240822,160900,13810361240,4770,4770,4770,4770,0
|
|
20240822,160800,13810361240,4770,4770,4770,4770,0
|
|
20240822,160700,13810361240,4770,4770,4770,4770,0
|
|
20240822,160600,13810361240,4770,4770,4770,4770,0
|
|
20240822,160500,13810361240,4770,4770,4770,4770,0
|
|
20240822,160400,13810361240,4770,4770,4770,4770,0
|
|
20240822,160300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,160200,13810361240,4770,4770,4770,4770,0
|
|
20240822,160100,13810361240,4770,4770,4770,4770,0
|
|
20240822,160000,13810361240,4770,4770,4770,4770,0
|
|
20240822,155900,13810361240,4770,4770,4770,4770,0
|
|
20240822,155800,13810361240,4770,4770,4770,4770,0
|
|
20240822,155700,13810361240,4770,4770,4770,4770,0
|
|
20240822,155600,13810361240,4770,4770,4770,4770,0
|
|
20240822,155500,13810361240,4770,4770,4770,4770,0
|
|
20240822,155400,13810361240,4770,4770,4770,4770,0
|
|
20240822,155300,13810361240,4770,4770,4770,4770,0
|
|
20240822,155200,13810361240,4770,4770,4770,4770,0
|
|
20240822,155100,13810361240,4770,4770,4770,4770,0
|
|
20240822,155000,13810361240,4770,4770,4770,4770,0
|
|
20240822,154900,13810361240,4770,4770,4770,4770,0
|
|
20240822,154800,13810361240,4770,4770,4770,4770,0
|
|
20240822,154700,13810361240,4770,4770,4770,4770,0
|
|
20240822,154600,13810361240,4770,4770,4770,4770,0
|
|
20240822,154500,13810361240,4770,4770,4770,4770,0
|
|
20240822,154400,13810361240,4770,4770,4770,4770,0
|
|
20240822,154300,13810361240,4770,4770,4770,4770,0
|
|
20240822,154200,13810361240,4770,4770,4770,4770,0
|
|
20240822,154100,13810361240,4770,4770,4770,4770,0
|
|
20240822,154000,13810361240,4770,4770,4770,4770,0
|
|
20240822,153900,13810361240,4770,4770,4770,4770,0
|
|
20240822,153800,13810361240,4770,4770,4770,4770,0
|
|
20240822,153700,13810361240,4770,4770,4770,4770,0
|
|
20240822,153600,13810361240,4770,4770,4770,4770,0
|
|
20240822,153500,13810361240,4770,4770,4770,4770,0
|
|
20240822,153400,13810361240,4770,4770,4770,4770,0
|
|
20240822,153300,13810361240,4770,4770,4770,4770,47584
|
|
20240822,153200,13810361240,4770,4770,4770,4770,0
|
|
20240822,153100,13810361240,4770,4770,4770,4770,0
|
|
20240822,153000,13810361240,4770,4770,4770,4770,47584
|
|
20240822,152900,13583385560,4780,4780,4780,4780,0
|
|
20240822,152800,13583385560,4780,4780,4780,4780,0
|
|
20240822,152700,13583385560,4780,4780,4780,4780,0
|
|
20240822,152600,13583385560,4780,4780,4780,4780,0
|
|
20240822,152500,13583385560,4780,4780,4780,4780,0
|
|
20240822,152400,13583385560,4780,4780,4780,4780,0
|
|
20240822,152300,13583385560,4780,4780,4780,4780,0
|
|
20240822,152200,13583385560,4780,4780,4780,4780,0
|
|
20240822,152100,13583385560,4780,4780,4780,4780,0
|
|
20240822,152000,13583385560,4780,4780,4780,4780,0
|
|
20240822,151900,13583385560,4780,4790,4790,4775,31408
|
|
20240822,151800,13433221125,4795,4780,4795,4765,21068
|
|
20240822,151700,13332460105,4780,4765,4780,4760,8692
|
|
20240822,151600,13291009405,4760,4760,4770,4740,15151
|
|
20240822,151500,13218892300,4755,4730,4755,4720,14789
|
|
20240822,151400,13148788730,4735,4725,4735,4720,3026
|
|
20240822,151300,13134483340,4725,4720,4730,4720,7580
|
|
20240822,151200,13098683935,4710,4705,4720,4700,2534
|
|
20240822,151100,13086751130,4710,4675,4710,4675,9977
|
|
20240822,151000,13039940340,4680,4690,4690,4675,19276
|
|
20240822,150900,12949708610,4690,4700,4700,4690,3623
|
|
20240822,150800,12932707135,4700,4690,4700,4690,1655
|
|
20240822,150700,12924938120,4695,4695,4695,4690,427
|
|
20240822,150600,12922933565,4695,4700,4700,4685,5875
|
|
20240822,150500,12895374695,4700,4700,4700,4695,522
|
|
20240822,150400,12892921375,4700,4705,4710,4690,7771
|
|
20240822,150300,12856402030,4710,4700,4710,4700,1005
|
|
20240822,150200,12851671805,4700,4700,4705,4700,1359
|
|
20240822,150100,12845280245,4700,4695,4700,4695,1506
|
|
20240822,150000,12838207410,4690,4695,4695,4690,8092
|
|
20240822,145900,12800251330,4695,4700,4705,4690,9523
|
|
20240822,145800,12755520570,4700,4695,4700,4695,4632
|
|
20240822,145700,12733765295,4700,4705,4710,4700,7970
|
|
20240822,145600,12696290130,4705,4730,4735,4705,23887
|
|
20240822,145500,12583460335,4730,4735,4740,4730,2429
|
|
20240822,145400,12571959225,4735,4730,4745,4730,221
|
|
20240822,145300,12570913380,4745,4740,4745,4730,8170
|
|
20240822,145200,12532238815,4740,4740,4745,4740,1395
|
|
20240822,145100,12525626015,4740,4750,4750,4740,4991
|
|
20240822,145000,12501958260,4750,4745,4750,4740,2949
|
|
20240822,144900,12487970565,4745,4755,4760,4745,4262
|
|
20240822,144800,12467724740,4755,4755,4760,4750,4779
|
|
20240822,144700,12445001835,4750,4745,4750,4745,2441
|
|
20240822,144600,12433409770,4745,4745,4745,4740,811
|
|
20240822,144500,12429561580,4745,4740,4745,4735,1005
|
|
20240822,144400,12424799415,4740,4735,4740,4735,1160
|
|
20240822,144300,12419305535,4735,4735,4735,4730,791
|
|
20240822,144200,12415562655,4735,4730,4735,4730,334
|
|
20240822,144100,12413981225,4730,4725,4730,4725,1379
|
|
20240822,144000,12407461045,4725,4735,4735,4725,3973
|
|
20240822,143900,12388667355,4735,4735,4735,4730,3195
|
|
20240822,143800,12373553515,4735,4735,4735,4730,2905
|
|
20240822,143700,12359804845,4730,4740,4740,4725,2632
|
|
20240822,143600,12347356615,4730,4745,4745,4730,6274
|
|
20240822,143500,12317628385,4740,4740,4745,4735,5473
|
|
20240822,143400,12291686500,4735,4740,4745,4735,1274
|
|
20240822,143300,12285648335,4745,4730,4745,4730,1829
|
|
20240822,143200,12276989085,4730,4730,4730,4730,7
|
|
20240822,143100,12276955975,4730,4730,4735,4730,1605
|
|
20240822,143000,12269364220,4735,4735,4735,4735,787
|
|
20240822,142900,12265637775,4730,4730,4735,4730,396
|
|
20240822,142800,12263764130,4725,4730,4735,4725,749
|
|
20240822,142700,12260223130,4735,4730,4735,4730,761
|
|
20240822,142600,12256622705,4730,4720,4730,4720,139
|
|
20240822,142500,12255965520,4720,4730,4730,4720,768
|
|
20240822,142400,12252339070,4725,4725,4725,4725,3086
|
|
20240822,142300,12237757720,4725,4730,4730,4725,46
|
|
20240822,142200,12237540360,4730,4730,4730,4720,322
|
|
20240822,142100,12236018060,4730,4720,4730,4720,3442
|
|
20240822,142000,12219762630,4720,4715,4720,4715,353
|
|
20240822,141900,12218096495,4715,4710,4720,4710,1409
|
|
20240822,141800,12211458885,4710,4715,4720,4710,1363
|
|
20240822,141700,12205034455,4710,4715,4715,4710,2759
|
|
20240822,141600,12192036960,4715,4715,4715,4715,643
|
|
20240822,141500,12189005215,4710,4710,4725,4710,1194
|
|
20240822,141400,12183366670,4720,4720,4720,4720,1656
|
|
20240822,141300,12175550350,4720,4720,4720,4720,1
|
|
20240822,141200,12175545630,4720,4710,4720,4705,150
|
|
20240822,141100,12174838705,4705,4720,4725,4705,2604
|
|
20240822,141000,12162581610,4725,4710,4725,4710,544
|
|
20240822,140900,12160014735,4725,4715,4725,4705,5564
|
|
20240822,140800,12133763935,4710,4720,4720,4710,2061
|
|
20240822,140700,12124043285,4710,4705,4720,4705,2227
|
|
20240822,140600,12113552090,4710,4715,4715,4710,810
|
|
20240822,140500,12109735435,4715,4725,4725,4715,423
|
|
20240822,140400,12107739305,4725,4705,4725,4705,338
|
|
20240822,140300,12106147095,4725,4725,4725,4725,26
|
|
20240822,140200,12106024245,4730,4725,4730,4700,4503
|
|
20240822,140100,12084800720,4725,4730,4735,4725,377
|
|
20240822,140000,12083017545,4735,4730,4740,4730,1204
|
|
20240822,135900,12077314585,4730,4725,4730,4720,3380
|
|
20240822,135800,12061345690,4725,4725,4735,4725,460
|
|
20240822,135700,12059171950,4725,4730,4735,4720,5359
|
|
20240822,135600,12033849335,4730,4740,4740,4730,3307
|
|
20240822,135500,12018203875,4740,4735,4740,4735,2719
|
|
20240822,135400,12005329095,4740,4740,4745,4740,2299
|
|
20240822,135300,11994431715,4745,4740,4745,4740,1498
|
|
20240822,135200,11987327460,4740,4740,4745,4740,1294
|
|
20240822,135100,11981193735,4745,4735,4745,4735,4552
|
|
20240822,135000,11959622150,4735,4725,4735,4720,1772
|
|
20240822,134900,11951241565,4725,4725,4730,4720,3154
|
|
20240822,134800,11936330245,4725,4730,4735,4725,2628
|
|
20240822,134700,11923911155,4725,4735,4735,4725,3577
|
|
20240822,134600,11906992825,4730,4730,4735,4730,5403
|
|
20240822,134500,11881426690,4730,4715,4730,4715,3835
|
|
20240822,134400,11863300725,4715,4715,4720,4710,2129
|
|
20240822,134300,11853259760,4715,4700,4715,4700,3294
|
|
20240822,134200,11837757450,4700,4700,4700,4695,904
|
|
20240822,134100,11833512920,4700,4700,4700,4690,502
|
|
20240822,134000,11831155800,4700,4690,4700,4690,3252
|
|
20240822,133900,11815883490,4690,4700,4700,4685,1133
|
|
20240822,133800,11810572815,4700,4700,4700,4690,530
|
|
20240822,133700,11808081825,4700,4690,4700,4685,1160
|
|
20240822,133600,11802646075,4685,4700,4700,4685,4026
|
|
20240822,133500,11783777020,4685,4685,4690,4685,3035
|
|
20240822,133400,11769550010,4685,4680,4685,4680,240
|
|
20240822,133300,11768425675,4680,4680,4685,4675,673
|
|
20240822,133200,11765276585,4685,4680,4685,4675,3855
|
|
20240822,133100,11747238440,4675,4675,4680,4675,449
|
|
20240822,133000,11745139360,4675,4680,4680,4675,3132
|
|
20240822,132900,11730493530,4680,4680,4680,4675,384
|
|
20240822,132800,11728697035,4680,4690,4690,4680,1160
|
|
20240822,132700,11723267035,4690,4690,4690,4690,763
|
|
20240822,132600,11719688565,4690,4680,4690,4680,651
|
|
20240822,132500,11716640475,4670,4690,4690,4670,4463
|
|
20240822,132400,11695777965,4690,4700,4700,4690,2179
|
|
20240822,132300,11685549620,4680,4700,4700,4680,1509
|
|
20240822,132200,11678482425,4700,4700,4700,4680,113
|
|
20240822,132100,11677952730,4695,4695,4700,4695,1545
|
|
20240822,132000,11670698530,4695,4695,4695,4690,1468
|
|
20240822,131900,11663806275,4695,4675,4695,4675,747
|
|
20240822,131800,11660309590,4665,4665,4665,4665,1218
|
|
20240822,131700,11654627620,4665,4675,4675,4665,35
|
|
20240822,131600,11654464080,4685,4680,4695,4660,12385
|
|
20240822,131500,11596583590,4685,4690,4695,4685,887
|
|
20240822,131400,11592427500,4695,4690,4695,4680,1552
|
|
20240822,131300,11585155900,4690,4695,4695,4690,383
|
|
20240822,131200,11583357895,4695,4690,4695,4690,733
|
|
20240822,131100,11579917480,4690,4685,4690,4680,806
|
|
20240822,131000,11576142080,4685,4700,4700,4680,4691
|
|
20240822,130900,11554140090,4700,4700,4700,4700,668
|
|
20240822,130800,11551000490,4700,4705,4705,4690,592
|
|
20240822,130700,11548217790,4690,4705,4705,4690,2980
|
|
20240822,130600,11534208170,4720,4725,4725,4720,19
|
|
20240822,130500,11534118480,4725,4715,4725,4705,2428
|
|
20240822,130400,11522661240,4715,4700,4715,4700,1364
|
|
20240822,130300,11516241110,4695,4700,4700,4695,65
|
|
20240822,130200,11515935910,4700,4690,4700,4690,254
|
|
20240822,130100,11514742470,4690,4690,4690,4690,2975
|
|
20240822,130000,11500789720,4705,4695,4705,4695,2940
|
|
20240822,125900,11486979160,4695,4705,4705,4695,402
|
|
20240822,125800,11485090760,4705,4690,4705,4690,411
|
|
20240822,125700,11483163155,4690,4690,4710,4690,238
|
|
20240822,125600,11482046405,4690,4700,4700,4690,315
|
|
20240822,125500,11480566765,4710,4710,4710,4705,141
|
|
20240822,125400,11479902660,4710,4700,4710,4690,491
|
|
20240822,125300,11477596940,4685,4690,4700,4685,684
|
|
20240822,125200,11474387215,4695,4680,4695,4680,408
|
|
20240822,125100,11472474855,4680,4680,4680,4680,200
|
|
20240822,125000,11471538855,4665,4665,4665,4665,11
|
|
20240822,124900,11471487540,4665,4670,4680,4665,2705
|
|
20240822,124800,11458860460,4670,4665,4670,4665,383
|
|
20240822,124700,11457072030,4665,4670,4675,4665,360
|
|
20240822,124600,11455391440,4670,4665,4685,4665,1574
|
|
20240822,124500,11448047830,4665,4685,4685,4665,4272
|
|
20240822,124400,11428084950,4685,4680,4685,4680,625
|
|
20240822,124300,11425159925,4680,4690,4695,4680,3487
|
|
20240822,124200,11408827010,4690,4700,4700,4690,2509
|
|
20240822,124100,11397056310,4700,4710,4710,4700,3065
|
|
20240822,124000,11382639755,4710,4710,4710,4710,140
|
|
20240822,123900,11381980355,4705,4720,4720,4705,2846
|
|
20240822,123800,11368551865,4720,4710,4730,4710,2981
|
|
20240822,123700,11354475985,4705,4715,4715,4705,2620
|
|
20240822,123600,11342145290,4715,4710,4715,4705,3463
|
|
20240822,123500,11325839835,4705,4695,4705,4695,6187
|
|
20240822,123400,11296748070,4695,4680,4695,4680,9502
|
|
20240822,123300,11252185015,4670,4670,4680,4670,6082
|
|
20240822,123200,11223765005,4670,4675,4675,4670,2980
|
|
20240822,123100,11209845785,4675,4670,4675,4665,1530
|
|
20240822,123000,11202700055,4665,4670,4670,4665,897
|
|
20240822,122900,11198511575,4670,4670,4670,4670,868
|
|
20240822,122800,11194458015,4670,4675,4675,4670,1469
|
|
20240822,122700,11187597770,4675,4675,4675,4675,901
|
|
20240822,122600,11183385595,4670,4670,4670,4665,353
|
|
20240822,122500,11181737595,4660,4660,4665,4655,4474
|
|
20240822,122400,11160887625,4660,4670,4675,4660,2048
|
|
20240822,122300,11151330430,4660,4660,4670,4660,131
|
|
20240822,122200,11150719685,4655,4655,4670,4650,9158
|
|
20240822,122100,11108117675,4655,4660,4670,4655,2662
|
|
20240822,122000,11095722340,4675,4675,4675,4655,13771
|
|
20240822,121900,11031515555,4685,4670,4685,4665,302
|
|
20240822,121800,11030105670,4670,4665,4685,4665,2998
|
|
20240822,121700,11016113275,4670,4680,4695,4670,7707
|
|
20240822,121600,10980098880,4680,4690,4690,4680,1421
|
|
20240822,121500,10973447070,4690,4705,4705,4675,15101
|
|
20240822,121400,10902661845,4705,4705,4715,4700,63
|
|
20240822,121300,10902365425,4700,4705,4725,4695,15388
|
|
20240822,121200,10830056535,4700,4705,4710,4700,2282
|
|
20240822,121100,10819319535,4705,4730,4730,4705,3372
|
|
20240822,121000,10803429535,4730,4735,4735,4730,752
|
|
20240822,120900,10799869455,4735,4735,4735,4730,1608
|
|
20240822,120800,10792255580,4735,4730,4735,4725,907
|
|
20240822,120700,10787967145,4730,4735,4735,4730,249
|
|
20240822,120600,10786788320,4735,4730,4735,4730,866
|
|
20240822,120500,10782690795,4730,4720,4730,4720,817
|
|
20240822,120400,10778826535,4720,4710,4720,4710,622
|
|
20240822,120300,10775894725,4710,4710,4710,4705,1195
|
|
20240822,120200,10770266575,4710,4710,4710,4705,2879
|
|
20240822,120100,10756717485,4705,4720,4720,4705,804
|
|
20240822,120000,10752930415,4710,4715,4715,4710,1692
|
|
20240822,115900,10744960785,4720,4715,4720,4715,1721
|
|
20240822,115800,10736844585,4715,4720,4720,4715,1584
|
|
20240822,115700,10729369570,4720,4720,4720,4720,1106
|
|
20240822,115600,10724149250,4720,4725,4730,4720,1153
|
|
20240822,115500,10718704865,4725,4725,4725,4720,850
|
|
20240822,115400,10714689615,4725,4730,4730,4720,963
|
|
20240822,115300,10710141210,4730,4730,4730,4730,586
|
|
20240822,115200,10707369430,4730,4720,4730,4715,1493
|
|
20240822,115100,10700324715,4720,4715,4720,4705,565
|
|
20240822,115000,10697661255,4715,4715,4715,4700,2347
|
|
20240822,114900,10686623385,4705,4715,4715,4705,1409
|
|
20240822,114800,10679989670,4715,4715,4720,4715,546
|
|
20240822,114700,10677415250,4715,4720,4720,4715,226
|
|
20240822,114600,10676348885,4720,4725,4730,4710,2365
|
|
20240822,114500,10665196400,4730,4735,4735,4730,484
|
|
20240822,114400,10662906830,4730,4735,4735,4730,177
|
|
20240822,114300,10662068765,4735,4735,4740,4730,2953
|
|
20240822,114200,10648080490,4730,4710,4730,4710,624
|
|
20240822,114100,10645134710,4720,4710,4720,4700,2878
|
|
20240822,114000,10631591820,4710,4715,4715,4710,2552
|
|
20240822,113900,10619571295,4710,4715,4715,4700,1305
|
|
20240822,113800,10613428980,4700,4700,4720,4690,2483
|
|
20240822,113700,10601769845,4715,4720,4720,4695,319
|
|
20240822,113600,10600266465,4720,4705,4720,4690,9595
|
|
20240822,113500,10555200825,4705,4715,4715,4705,4301
|
|
20240822,113400,10534950950,4715,4720,4720,4710,744
|
|
20240822,113300,10531442835,4720,4715,4720,4715,1265
|
|
20240822,113200,10525473455,4720,4720,4740,4720,2524
|
|
20240822,113100,10513543725,4720,4730,4740,4720,1793
|
|
20240822,113000,10505070535,4725,4735,4740,4720,594
|
|
20240822,112900,10502259505,4720,4720,4745,4715,5326
|
|
20240822,112800,10477054095,4720,4725,4730,4720,1226
|
|
20240822,112700,10471259500,4740,4740,4740,4720,1459
|
|
20240822,112600,10464359960,4720,4740,4740,4720,3390
|
|
20240822,112500,10448333970,4740,4740,4745,4740,5909
|
|
20240822,112400,10420306040,4725,4715,4745,4715,2334
|
|
20240822,112300,10409272260,4715,4750,4750,4715,10875
|
|
20240822,112200,10357808650,4750,4735,4755,4730,6304
|
|
20240822,112100,10327917320,4735,4730,4735,4725,2985
|
|
20240822,112000,10313804725,4730,4715,4730,4715,1065
|
|
20240822,111900,10308774475,4715,4735,4735,4715,3643
|
|
20240822,111800,10291554505,4735,4710,4735,4705,5000
|
|
20240822,111700,10267916560,4710,4695,4710,4695,5050
|
|
20240822,111600,10244179225,4700,4715,4715,4695,14409
|
|
20240822,111500,10176457560,4705,4730,4730,4705,4918
|
|
20240822,111400,10153264880,4730,4740,4740,4725,2304
|
|
20240822,111300,10142368385,4740,4740,4740,4725,3142
|
|
20240822,111200,10127493525,4745,4740,4745,4740,930
|
|
20240822,111100,10123084950,4740,4740,4745,4735,2861
|
|
20240822,111000,10109520660,4740,4740,4740,4725,1503
|
|
20240822,110900,10102398800,4740,4725,4740,4710,2910
|
|
20240822,110800,10088665680,4720,4720,4720,4710,1278
|
|
20240822,110700,10082645800,4710,4710,4725,4700,3444
|
|
20240822,110600,10066434030,4710,4710,4710,4705,3900
|
|
20240822,110500,10048077500,4705,4720,4720,4705,7096
|
|
20240822,110400,10014662760,4720,4720,4720,4710,2883
|
|
20240822,110300,10001070280,4725,4730,4730,4720,3491
|
|
20240822,110200,9984582680,4730,4730,4740,4725,3533
|
|
20240822,110100,9967868945,4745,4745,4745,4730,5420
|
|
20240822,110000,9942185905,4745,4745,4755,4745,12318
|
|
20240822,105900,9883705415,4745,4720,4745,4720,1992
|
|
20240822,105800,9874269700,4725,4720,4725,4715,4345
|
|
20240822,105700,9853777785,4720,4730,4730,4720,7892
|
|
20240822,105600,9816511770,4730,4750,4750,4730,12170
|
|
20240822,105500,9758781805,4755,4750,4755,4750,6295
|
|
20240822,105400,9728879060,4750,4740,4750,4730,6301
|
|
20240822,105300,9698978820,4730,4745,4745,4730,13266
|
|
20240822,105200,9636113760,4745,4750,4755,4740,27259
|
|
20240822,105100,9506670305,4745,4720,4750,4720,20708
|
|
20240822,105000,9408570030,4720,4715,4730,4705,13284
|
|
20240822,104900,9345854095,4720,4690,4730,4690,25674
|
|
20240822,104800,9224805850,4690,4675,4690,4675,6362
|
|
20240822,104700,9194997665,4675,4665,4690,4665,16512
|
|
20240822,104600,9117804955,4660,4640,4665,4635,7634
|
|
20240822,104500,9082252690,4640,4630,4645,4625,10976
|
|
20240822,104400,9031389860,4630,4630,4635,4620,21445
|
|
20240822,104300,8932130485,4630,4660,4660,4630,17452
|
|
20240822,104200,8851140420,4660,4645,4665,4645,6226
|
|
20240822,104100,8822158250,4645,4630,4650,4630,13721
|
|
20240822,104000,8758490030,4630,4635,4640,4625,13746
|
|
20240822,103900,8694786655,4630,4630,4650,4630,9321
|
|
20240822,103800,8651553890,4630,4625,4645,4610,27468
|
|
20240822,103700,8524593380,4625,4665,4670,4620,29838
|
|
20240822,103600,8385895745,4665,4675,4685,4665,4203
|
|
20240822,103500,8366260835,4665,4670,4690,4660,5029
|
|
20240822,103400,8342792925,4670,4685,4690,4660,10967
|
|
20240822,103300,8291546950,4685,4690,4705,4680,10946
|
|
20240822,103200,8240205430,4690,4660,4690,4655,3874
|
|
20240822,103100,8222112365,4675,4655,4675,4650,8957
|
|
20240822,103000,8180417640,4655,4685,4685,4655,9742
|
|
20240822,102900,8134920055,4685,4655,4695,4655,10455
|
|
20240822,102800,8086097285,4670,4695,4695,4640,42823
|
|
20240822,102700,7886377410,4695,4700,4700,4680,12993
|
|
20240822,102600,7825424680,4700,4685,4710,4685,3619
|
|
20240822,102500,7808437170,4680,4705,4715,4680,10361
|
|
20240822,102400,7759792065,4705,4735,4740,4700,12774
|
|
20240822,102300,7699573515,4735,4705,4735,4705,12205
|
|
20240822,102200,7642038145,4700,4700,4730,4665,39986
|
|
20240822,102100,7454624770,4690,4760,4765,4690,50568
|
|
20240822,102000,7215709995,4750,4760,4770,4745,28552
|
|
20240822,101900,7079942405,4745,4745,4745,4745,0
|
|
20240822,101800,7079942405,4745,4750,4750,4745,1002
|
|
20240822,101700,7075187905,4745,4770,4770,4745,30455
|
|
20240822,101600,6930451375,4765,4785,4785,4760,4782
|
|
20240822,101500,6907658555,4775,4795,4795,4760,13942
|
|
20240822,101400,6841189085,4775,4745,4800,4745,12190
|
|
20240822,101300,6782945980,4745,4800,4805,4745,57013
|
|
20240822,101200,6511194685,4805,4830,4835,4795,29253
|
|
20240822,101100,6370489570,4805,4845,4850,4805,11892
|
|
20240822,101000,6313182950,4845,4855,4855,4830,9391
|
|
20240822,100900,6267731045,4855,4865,4875,4830,8372
|
|
20240822,100800,6227211855,4865,4860,4880,4840,11018
|
|
20240822,100700,6173692215,4875,4865,4890,4860,13799
|
|
20240822,100600,6106450990,4865,4830,4890,4830,20897
|
|
20240822,100500,6004720970,4830,4800,4830,4785,13846
|
|
20240822,100400,5938138575,4795,4840,4840,4795,61990
|
|
20240822,100300,5639899480,4840,4840,4850,4820,26506
|
|
20240822,100200,5511777475,4840,4895,4925,4830,59382
|
|
20240822,100100,5223239550,4905,4935,4940,4895,39003
|
|
20240822,100000,5031730255,4935,4945,4945,4925,6067
|
|
20240822,095900,5001813405,4945,4930,4950,4925,4174
|
|
20240822,095800,4981214640,4930,4965,4970,4915,18061
|
|
20240822,095700,4892107795,4970,4985,4985,4955,8174
|
|
20240822,095600,4851522245,4985,4990,5000,4980,7281
|
|
20240822,095500,4815161600,4980,4975,4990,4960,5379
|
|
20240822,095400,4788426675,4975,4960,4975,4950,3348
|
|
20240822,095300,4771785020,4950,5000,5000,4950,25507
|
|
20240822,095200,4645073325,5000,4990,5020,4985,15903
|
|
20240822,095100,4565558700,4990,4990,4990,4975,7715
|
|
20240822,095000,4527128590,4990,4985,4995,4975,8043
|
|
20240822,094900,4487027725,4990,4965,4995,4965,15231
|
|
20240822,094800,4411105610,4975,4920,4980,4920,6701
|
|
20240822,094700,4378010750,4920,4950,4975,4920,20586
|
|
20240822,094600,4276402025,4960,4920,5000,4920,19907
|
|
20240822,094500,4177576820,4920,4940,4940,4900,47253
|
|
20240822,094400,3945203755,4940,4985,4985,4930,37358
|
|
20240822,094300,3759938225,4980,4965,5020,4960,17560
|
|
20240822,094200,3672327325,4965,5010,5010,4965,17980
|
|
20240822,094100,3582765075,5000,5020,5030,4995,21936
|
|
20240822,094000,3472940335,5010,5050,5070,4960,59765
|
|
20240822,093900,3173399850,5050,5090,5100,5050,14701
|
|
20240822,093800,3098760960,5100,5110,5120,5100,6280
|
|
20240822,093700,3066709970,5110,5110,5130,5100,6071
|
|
20240822,093600,3035666040,5110,5130,5130,5110,1991
|
|
20240822,093500,3025479150,5100,5090,5140,5070,21863
|
|
20240822,093400,2914262300,5080,5120,5140,5070,52487
|
|
20240822,093300,2646730590,5120,5140,5150,5120,9609
|
|
20240822,093200,2597447070,5150,5150,5160,5150,2629
|
|
20240822,093100,2583904870,5150,5140,5160,5120,5361
|
|
20240822,093000,2556364220,5140,5140,5160,5130,7573
|
|
20240822,092900,2517458450,5140,5140,5160,5110,28487
|
|
20240822,092800,2371210530,5150,5160,5170,5130,14528
|
|
20240822,092700,2296461580,5160,5180,5180,5160,7244
|
|
20240822,092600,2258990080,5180,5200,5200,5180,4074
|
|
20240822,092500,2237880850,5200,5200,5210,5170,16491
|
|
20240822,092400,2152430300,5210,5180,5220,5170,16328
|
|
20240822,092300,2067706920,5180,5230,5240,5180,28138
|
|
20240822,092200,1921050250,5240,5240,5250,5220,20469
|
|
20240822,092100,1813919030,5250,5280,5280,5250,11539
|
|
20240822,092000,1753302580,5270,5270,5280,5260,4689
|
|
20240822,091900,1728585440,5270,5280,5290,5270,3495
|
|
20240822,091800,1710134460,5280,5270,5290,5250,9155
|
|
20240822,091700,1661958890,5290,5310,5310,5260,8128
|
|
20240822,091600,1619057100,5290,5310,5320,5290,11299
|
|
20240822,091500,1559191340,5310,5300,5310,5290,5148
|
|
20240822,091400,1531920990,5300,5290,5300,5280,8950
|
|
20240822,091300,1484533330,5300,5270,5300,5260,7014
|
|
20240822,091200,1447528240,5270,5250,5270,5250,4763
|
|
20240822,091100,1422461570,5260,5260,5260,5250,4446
|
|
20240822,091000,1399094220,5250,5250,5270,5250,8969
|
|
20240822,090900,1351951350,5250,5290,5300,5250,10500
|
|
20240822,090800,1296652790,5320,5300,5330,5260,31062
|
|
20240822,090700,1132372600,5310,5280,5330,5280,16113
|
|
20240822,090600,1046877870,5310,5290,5350,5270,50165
|
|
20240822,090500,780756130,5310,5290,5330,5280,35026
|
|
20240822,090400,595078940,5290,5300,5300,5280,9429
|
|
20240822,090300,545180520,5300,5270,5300,5270,14062
|
|
20240822,090200,470790720,5270,5250,5270,5250,12970
|
|
20240822,090100,402551830,5270,5230,5270,5230,24192
|
|
20240822,090000,275529560,5240,5270,5280,5220,51830
|