756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,213300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,213200,159648849505,5290,5290,5290,5290,0
|
|
20240823,213100,159648849505,5290,5290,5290,5290,0
|
|
20240823,213000,159648849505,5290,5290,5290,5290,0
|
|
20240823,212900,159648849505,5290,5290,5290,5290,0
|
|
20240823,212800,159648849505,5290,5290,5290,5290,0
|
|
20240823,212700,159648849505,5290,5290,5290,5290,0
|
|
20240823,212600,159648849505,5290,5290,5290,5290,0
|
|
20240823,212500,159648849505,5290,5290,5290,5290,0
|
|
20240823,212400,159648849505,5290,5290,5290,5290,0
|
|
20240823,212300,159648849505,5290,5290,5290,5290,0
|
|
20240823,212200,159648849505,5290,5290,5290,5290,0
|
|
20240823,212100,159648849505,5290,5290,5290,5290,0
|
|
20240823,212000,159648849505,5290,5290,5290,5290,0
|
|
20240823,211900,159648849505,5290,5290,5290,5290,0
|
|
20240823,211800,159648849505,5290,5290,5290,5290,0
|
|
20240823,211700,159648849505,5290,5290,5290,5290,0
|
|
20240823,211600,159648849505,5290,5290,5290,5290,0
|
|
20240823,211500,159648849505,5290,5290,5290,5290,0
|
|
20240823,211400,159648849505,5290,5290,5290,5290,0
|
|
20240823,211300,159648849505,5290,5290,5290,5290,0
|
|
20240823,211200,159648849505,5290,5290,5290,5290,0
|
|
20240823,211100,159648849505,5290,5290,5290,5290,0
|
|
20240823,211000,159648849505,5290,5290,5290,5290,0
|
|
20240823,210900,159648849505,5290,5290,5290,5290,0
|
|
20240823,210800,159648849505,5290,5290,5290,5290,0
|
|
20240823,210700,159648849505,5290,5290,5290,5290,0
|
|
20240823,210600,159648849505,5290,5290,5290,5290,0
|
|
20240823,210500,159648849505,5290,5290,5290,5290,0
|
|
20240823,210400,159648849505,5290,5290,5290,5290,0
|
|
20240823,210300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,210200,159648849505,5290,5290,5290,5290,0
|
|
20240823,210100,159648849505,5290,5290,5290,5290,0
|
|
20240823,210000,159648849505,5290,5290,5290,5290,0
|
|
20240823,205900,159648849505,5290,5290,5290,5290,0
|
|
20240823,205800,159648849505,5290,5290,5290,5290,0
|
|
20240823,205700,159648849505,5290,5290,5290,5290,0
|
|
20240823,205600,159648849505,5290,5290,5290,5290,0
|
|
20240823,205500,159648849505,5290,5290,5290,5290,0
|
|
20240823,205400,159648849505,5290,5290,5290,5290,0
|
|
20240823,205300,159648849505,5290,5290,5290,5290,0
|
|
20240823,205200,159648849505,5290,5290,5290,5290,0
|
|
20240823,205100,159648849505,5290,5290,5290,5290,0
|
|
20240823,205000,159648849505,5290,5290,5290,5290,0
|
|
20240823,204900,159648849505,5290,5290,5290,5290,0
|
|
20240823,204800,159648849505,5290,5290,5290,5290,0
|
|
20240823,204700,159648849505,5290,5290,5290,5290,0
|
|
20240823,204600,159648849505,5290,5290,5290,5290,0
|
|
20240823,204500,159648849505,5290,5290,5290,5290,0
|
|
20240823,204400,159648849505,5290,5290,5290,5290,0
|
|
20240823,204300,159648849505,5290,5290,5290,5290,0
|
|
20240823,204200,159648849505,5290,5290,5290,5290,0
|
|
20240823,204100,159648849505,5290,5290,5290,5290,0
|
|
20240823,204000,159648849505,5290,5290,5290,5290,0
|
|
20240823,203900,159648849505,5290,5290,5290,5290,0
|
|
20240823,203800,159648849505,5290,5290,5290,5290,0
|
|
20240823,203700,159648849505,5290,5290,5290,5290,0
|
|
20240823,203600,159648849505,5290,5290,5290,5290,0
|
|
20240823,203500,159648849505,5290,5290,5290,5290,0
|
|
20240823,203400,159648849505,5290,5290,5290,5290,0
|
|
20240823,203300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,203200,159648849505,5290,5290,5290,5290,0
|
|
20240823,203100,159648849505,5290,5290,5290,5290,0
|
|
20240823,203000,159648849505,5290,5290,5290,5290,0
|
|
20240823,202900,159648849505,5290,5290,5290,5290,0
|
|
20240823,202800,159648849505,5290,5290,5290,5290,0
|
|
20240823,202700,159648849505,5290,5290,5290,5290,0
|
|
20240823,202600,159648849505,5290,5290,5290,5290,0
|
|
20240823,202500,159648849505,5290,5290,5290,5290,0
|
|
20240823,202400,159648849505,5290,5290,5290,5290,0
|
|
20240823,202300,159648849505,5290,5290,5290,5290,0
|
|
20240823,202200,159648849505,5290,5290,5290,5290,0
|
|
20240823,202100,159648849505,5290,5290,5290,5290,0
|
|
20240823,202000,159648849505,5290,5290,5290,5290,0
|
|
20240823,201900,159648849505,5290,5290,5290,5290,0
|
|
20240823,201800,159648849505,5290,5290,5290,5290,0
|
|
20240823,201700,159648849505,5290,5290,5290,5290,0
|
|
20240823,201600,159648849505,5290,5290,5290,5290,0
|
|
20240823,201500,159648849505,5290,5290,5290,5290,0
|
|
20240823,201400,159648849505,5290,5290,5290,5290,0
|
|
20240823,201300,159648849505,5290,5290,5290,5290,0
|
|
20240823,201200,159648849505,5290,5290,5290,5290,0
|
|
20240823,201100,159648849505,5290,5290,5290,5290,0
|
|
20240823,201000,159648849505,5290,5290,5290,5290,0
|
|
20240823,200900,159648849505,5290,5290,5290,5290,0
|
|
20240823,200800,159648849505,5290,5290,5290,5290,0
|
|
20240823,200700,159648849505,5290,5290,5290,5290,0
|
|
20240823,200600,159648849505,5290,5290,5290,5290,0
|
|
20240823,200500,159648849505,5290,5290,5290,5290,0
|
|
20240823,200400,159648849505,5290,5290,5290,5290,0
|
|
20240823,200300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,200200,159648849505,5290,5290,5290,5290,0
|
|
20240823,200100,159648849505,5290,5290,5290,5290,0
|
|
20240823,200000,159648849505,5290,5290,5290,5290,0
|
|
20240823,195900,159648849505,5290,5290,5290,5290,0
|
|
20240823,195800,159648849505,5290,5290,5290,5290,0
|
|
20240823,195700,159648849505,5290,5290,5290,5290,0
|
|
20240823,195600,159648849505,5290,5290,5290,5290,0
|
|
20240823,195500,159648849505,5290,5290,5290,5290,0
|
|
20240823,195400,159648849505,5290,5290,5290,5290,0
|
|
20240823,195300,159648849505,5290,5290,5290,5290,0
|
|
20240823,195200,159648849505,5290,5290,5290,5290,0
|
|
20240823,195100,159648849505,5290,5290,5290,5290,0
|
|
20240823,195000,159648849505,5290,5290,5290,5290,0
|
|
20240823,194900,159648849505,5290,5290,5290,5290,0
|
|
20240823,194800,159648849505,5290,5290,5290,5290,0
|
|
20240823,194700,159648849505,5290,5290,5290,5290,0
|
|
20240823,194600,159648849505,5290,5290,5290,5290,0
|
|
20240823,194500,159648849505,5290,5290,5290,5290,0
|
|
20240823,194400,159648849505,5290,5290,5290,5290,0
|
|
20240823,194300,159648849505,5290,5290,5290,5290,0
|
|
20240823,194200,159648849505,5290,5290,5290,5290,0
|
|
20240823,194100,159648849505,5290,5290,5290,5290,0
|
|
20240823,194000,159648849505,5290,5290,5290,5290,0
|
|
20240823,193900,159648849505,5290,5290,5290,5290,0
|
|
20240823,193800,159648849505,5290,5290,5290,5290,0
|
|
20240823,193700,159648849505,5290,5290,5290,5290,0
|
|
20240823,193600,159648849505,5290,5290,5290,5290,0
|
|
20240823,193500,159648849505,5290,5290,5290,5290,0
|
|
20240823,193400,159648849505,5290,5290,5290,5290,0
|
|
20240823,193300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,193200,159648849505,5290,5290,5290,5290,0
|
|
20240823,193100,159648849505,5290,5290,5290,5290,0
|
|
20240823,193000,159648849505,5290,5290,5290,5290,0
|
|
20240823,192900,159648849505,5290,5290,5290,5290,0
|
|
20240823,192800,159648849505,5290,5290,5290,5290,0
|
|
20240823,192700,159648849505,5290,5290,5290,5290,0
|
|
20240823,192600,159648849505,5290,5290,5290,5290,0
|
|
20240823,192500,159648849505,5290,5290,5290,5290,0
|
|
20240823,192400,159648849505,5290,5290,5290,5290,0
|
|
20240823,192300,159648849505,5290,5290,5290,5290,0
|
|
20240823,192200,159648849505,5290,5290,5290,5290,0
|
|
20240823,192100,159648849505,5290,5290,5290,5290,0
|
|
20240823,192000,159648849505,5290,5290,5290,5290,0
|
|
20240823,191900,159648849505,5290,5290,5290,5290,0
|
|
20240823,191800,159648849505,5290,5290,5290,5290,0
|
|
20240823,191700,159648849505,5290,5290,5290,5290,0
|
|
20240823,191600,159648849505,5290,5290,5290,5290,0
|
|
20240823,191500,159648849505,5290,5290,5290,5290,0
|
|
20240823,191400,159648849505,5290,5290,5290,5290,0
|
|
20240823,191300,159648849505,5290,5290,5290,5290,0
|
|
20240823,191200,159648849505,5290,5290,5290,5290,0
|
|
20240823,191100,159648849505,5290,5290,5290,5290,0
|
|
20240823,191000,159648849505,5290,5290,5290,5290,0
|
|
20240823,190900,159648849505,5290,5290,5290,5290,0
|
|
20240823,190800,159648849505,5290,5290,5290,5290,0
|
|
20240823,190700,159648849505,5290,5290,5290,5290,0
|
|
20240823,190600,159648849505,5290,5290,5290,5290,0
|
|
20240823,190500,159648849505,5290,5290,5290,5290,0
|
|
20240823,190400,159648849505,5290,5290,5290,5290,0
|
|
20240823,190300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,190200,159648849505,5290,5290,5290,5290,0
|
|
20240823,190100,159648849505,5290,5290,5290,5290,0
|
|
20240823,190000,159648849505,5290,5290,5290,5290,0
|
|
20240823,185900,159648849505,5290,5290,5290,5290,0
|
|
20240823,185800,159648849505,5290,5290,5290,5290,0
|
|
20240823,185700,159648849505,5290,5290,5290,5290,0
|
|
20240823,185600,159648849505,5290,5290,5290,5290,0
|
|
20240823,185500,159648849505,5290,5290,5290,5290,0
|
|
20240823,185400,159648849505,5290,5290,5290,5290,0
|
|
20240823,185300,159648849505,5290,5290,5290,5290,0
|
|
20240823,185200,159648849505,5290,5290,5290,5290,0
|
|
20240823,185100,159648849505,5290,5290,5290,5290,0
|
|
20240823,185000,159648849505,5290,5290,5290,5290,0
|
|
20240823,184900,159648849505,5290,5290,5290,5290,0
|
|
20240823,184800,159648849505,5290,5290,5290,5290,0
|
|
20240823,184700,159648849505,5290,5290,5290,5290,0
|
|
20240823,184600,159648849505,5290,5290,5290,5290,0
|
|
20240823,184500,159648849505,5290,5290,5290,5290,0
|
|
20240823,184400,159648849505,5290,5290,5290,5290,0
|
|
20240823,184300,159648849505,5290,5290,5290,5290,0
|
|
20240823,184200,159648849505,5290,5290,5290,5290,0
|
|
20240823,184100,159648849505,5290,5290,5290,5290,0
|
|
20240823,184000,159648849505,5290,5290,5290,5290,0
|
|
20240823,183900,159648849505,5290,5290,5290,5290,0
|
|
20240823,183800,159648849505,5290,5290,5290,5290,0
|
|
20240823,183700,159648849505,5290,5290,5290,5290,0
|
|
20240823,183600,159648849505,5290,5290,5290,5290,0
|
|
20240823,183500,159648849505,5290,5290,5290,5290,0
|
|
20240823,183400,159648849505,5290,5290,5290,5290,0
|
|
20240823,183300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,183200,159648849505,5290,5290,5290,5290,0
|
|
20240823,183100,159648849505,5290,5290,5290,5290,0
|
|
20240823,183000,159648849505,5290,5290,5290,5290,0
|
|
20240823,182900,159648849505,5290,5290,5290,5290,0
|
|
20240823,182800,159648849505,5290,5290,5290,5290,0
|
|
20240823,182700,159648849505,5290,5290,5290,5290,0
|
|
20240823,182600,159648849505,5290,5290,5290,5290,0
|
|
20240823,182500,159648849505,5290,5290,5290,5290,0
|
|
20240823,182400,159648849505,5290,5290,5290,5290,0
|
|
20240823,182300,159648849505,5290,5290,5290,5290,0
|
|
20240823,182200,159648849505,5290,5290,5290,5290,0
|
|
20240823,182100,159648849505,5290,5290,5290,5290,0
|
|
20240823,182000,159648849505,5290,5290,5290,5290,0
|
|
20240823,181900,159648849505,5290,5290,5290,5290,0
|
|
20240823,181800,159648849505,5290,5290,5290,5290,0
|
|
20240823,181700,159648849505,5290,5290,5290,5290,0
|
|
20240823,181600,159648849505,5290,5290,5290,5290,0
|
|
20240823,181500,159648849505,5290,5290,5290,5290,0
|
|
20240823,181400,159648849505,5290,5290,5290,5290,0
|
|
20240823,181300,159648849505,5290,5290,5290,5290,0
|
|
20240823,181200,159648849505,5290,5290,5290,5290,0
|
|
20240823,181100,159648849505,5290,5290,5290,5290,0
|
|
20240823,181000,159648849505,5290,5290,5290,5290,0
|
|
20240823,180900,159648849505,5290,5290,5290,5290,0
|
|
20240823,180800,159648849505,5290,5290,5290,5290,0
|
|
20240823,180700,159648849505,5290,5290,5290,5290,0
|
|
20240823,180600,159648849505,5290,5290,5290,5290,0
|
|
20240823,180500,159648849505,5290,5290,5290,5290,0
|
|
20240823,180400,159648849505,5290,5290,5290,5290,0
|
|
20240823,180300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,180200,159648849505,5290,5290,5290,5290,0
|
|
20240823,180100,159648849505,5290,5290,5290,5290,0
|
|
20240823,180000,159648849505,5290,5290,5290,5290,0
|
|
20240823,175900,159648849505,5290,5290,5290,5290,0
|
|
20240823,175800,159648849505,5290,5290,5290,5290,0
|
|
20240823,175700,159648849505,5290,5290,5290,5290,0
|
|
20240823,175600,159648849505,5290,5290,5290,5290,0
|
|
20240823,175500,159648849505,5290,5290,5290,5290,0
|
|
20240823,175400,159648849505,5290,5290,5290,5290,0
|
|
20240823,175300,159648849505,5290,5290,5290,5290,0
|
|
20240823,175200,159648849505,5290,5290,5290,5290,0
|
|
20240823,175100,159648849505,5290,5290,5290,5290,0
|
|
20240823,175000,159648849505,5290,5290,5290,5290,0
|
|
20240823,174900,159648849505,5290,5290,5290,5290,0
|
|
20240823,174800,159648849505,5290,5290,5290,5290,0
|
|
20240823,174700,159648849505,5290,5290,5290,5290,0
|
|
20240823,174600,159648849505,5290,5290,5290,5290,0
|
|
20240823,174500,159648849505,5290,5290,5290,5290,0
|
|
20240823,174400,159648849505,5290,5290,5290,5290,0
|
|
20240823,174300,159648849505,5290,5290,5290,5290,0
|
|
20240823,174200,159648849505,5290,5290,5290,5290,0
|
|
20240823,174100,159648849505,5290,5290,5290,5290,0
|
|
20240823,174000,159648849505,5290,5290,5290,5290,0
|
|
20240823,173900,159648849505,5290,5290,5290,5290,0
|
|
20240823,173800,159648849505,5290,5290,5290,5290,0
|
|
20240823,173700,159648849505,5290,5290,5290,5290,0
|
|
20240823,173600,159648849505,5290,5290,5290,5290,0
|
|
20240823,173500,159648849505,5290,5290,5290,5290,0
|
|
20240823,173400,159648849505,5290,5290,5290,5290,0
|
|
20240823,173300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,173200,159648849505,5290,5290,5290,5290,0
|
|
20240823,173100,159648849505,5290,5290,5290,5290,0
|
|
20240823,173000,159648849505,5290,5290,5290,5290,0
|
|
20240823,172900,159648849505,5290,5290,5290,5290,0
|
|
20240823,172800,159648849505,5290,5290,5290,5290,0
|
|
20240823,172700,159648849505,5290,5290,5290,5290,0
|
|
20240823,172600,159648849505,5290,5290,5290,5290,0
|
|
20240823,172500,159648849505,5290,5290,5290,5290,0
|
|
20240823,172400,159648849505,5290,5290,5290,5290,0
|
|
20240823,172300,159648849505,5290,5290,5290,5290,0
|
|
20240823,172200,159648849505,5290,5290,5290,5290,0
|
|
20240823,172100,159648849505,5290,5290,5290,5290,0
|
|
20240823,172000,159648849505,5290,5290,5290,5290,0
|
|
20240823,171900,159648849505,5290,5290,5290,5290,0
|
|
20240823,171800,159648849505,5290,5290,5290,5290,0
|
|
20240823,171700,159648849505,5290,5290,5290,5290,0
|
|
20240823,171600,159648849505,5290,5290,5290,5290,0
|
|
20240823,171500,159648849505,5290,5290,5290,5290,0
|
|
20240823,171400,159648849505,5290,5290,5290,5290,0
|
|
20240823,171300,159648849505,5290,5290,5290,5290,0
|
|
20240823,171200,159648849505,5290,5290,5290,5290,0
|
|
20240823,171100,159648849505,5290,5290,5290,5290,0
|
|
20240823,171000,159648849505,5290,5290,5290,5290,0
|
|
20240823,170900,159648849505,5290,5290,5290,5290,0
|
|
20240823,170800,159648849505,5290,5290,5290,5290,0
|
|
20240823,170700,159648849505,5290,5290,5290,5290,0
|
|
20240823,170600,159648849505,5290,5290,5290,5290,0
|
|
20240823,170500,159648849505,5290,5290,5290,5290,0
|
|
20240823,170400,159648849505,5290,5290,5290,5290,0
|
|
20240823,170300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,170200,159648849505,5290,5290,5290,5290,0
|
|
20240823,170100,159648849505,5290,5290,5290,5290,0
|
|
20240823,170000,159648849505,5290,5290,5290,5290,0
|
|
20240823,165900,159648849505,5290,5290,5290,5290,0
|
|
20240823,165800,159648849505,5290,5290,5290,5290,0
|
|
20240823,165700,159648849505,5290,5290,5290,5290,0
|
|
20240823,165600,159648849505,5290,5290,5290,5290,0
|
|
20240823,165500,159648849505,5290,5290,5290,5290,0
|
|
20240823,165400,159648849505,5290,5290,5290,5290,0
|
|
20240823,165300,159648849505,5290,5290,5290,5290,0
|
|
20240823,165200,159648849505,5290,5290,5290,5290,0
|
|
20240823,165100,159648849505,5290,5290,5290,5290,0
|
|
20240823,165000,159648849505,5290,5290,5290,5290,0
|
|
20240823,164900,159648849505,5290,5290,5290,5290,0
|
|
20240823,164800,159648849505,5290,5290,5290,5290,0
|
|
20240823,164700,159648849505,5290,5290,5290,5290,0
|
|
20240823,164600,159648849505,5290,5290,5290,5290,0
|
|
20240823,164500,159648849505,5290,5290,5290,5290,0
|
|
20240823,164400,159648849505,5290,5290,5290,5290,0
|
|
20240823,164300,159648849505,5290,5290,5290,5290,0
|
|
20240823,164200,159648849505,5290,5290,5290,5290,0
|
|
20240823,164100,159648849505,5290,5290,5290,5290,0
|
|
20240823,164000,159648849505,5290,5290,5290,5290,0
|
|
20240823,163900,159648849505,5290,5290,5290,5290,0
|
|
20240823,163800,159648849505,5290,5290,5290,5290,0
|
|
20240823,163700,159648849505,5290,5290,5290,5290,0
|
|
20240823,163600,159648849505,5290,5290,5290,5290,0
|
|
20240823,163500,159648849505,5290,5290,5290,5290,0
|
|
20240823,163400,159648849505,5290,5290,5290,5290,0
|
|
20240823,163300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,163200,159648849505,5290,5290,5290,5290,0
|
|
20240823,163100,159648849505,5290,5290,5290,5290,0
|
|
20240823,163000,159648849505,5290,5290,5290,5290,0
|
|
20240823,162900,159648849505,5290,5290,5290,5290,0
|
|
20240823,162800,159648849505,5290,5290,5290,5290,0
|
|
20240823,162700,159648849505,5290,5290,5290,5290,0
|
|
20240823,162600,159648849505,5290,5290,5290,5290,0
|
|
20240823,162500,159648849505,5290,5290,5290,5290,0
|
|
20240823,162400,159648849505,5290,5290,5290,5290,0
|
|
20240823,162300,159648849505,5290,5290,5290,5290,0
|
|
20240823,162200,159648849505,5290,5290,5290,5290,0
|
|
20240823,162100,159648849505,5290,5290,5290,5290,0
|
|
20240823,162000,159648849505,5290,5290,5290,5290,0
|
|
20240823,161900,159648849505,5290,5290,5290,5290,0
|
|
20240823,161800,159648849505,5290,5290,5290,5290,0
|
|
20240823,161700,159648849505,5290,5290,5290,5290,0
|
|
20240823,161600,159648849505,5290,5290,5290,5290,0
|
|
20240823,161500,159648849505,5290,5290,5290,5290,0
|
|
20240823,161400,159648849505,5290,5290,5290,5290,0
|
|
20240823,161300,159648849505,5290,5290,5290,5290,0
|
|
20240823,161200,159648849505,5290,5290,5290,5290,0
|
|
20240823,161100,159648849505,5290,5290,5290,5290,0
|
|
20240823,161000,159648849505,5290,5290,5290,5290,0
|
|
20240823,160900,159648849505,5290,5290,5290,5290,0
|
|
20240823,160800,159648849505,5290,5290,5290,5290,0
|
|
20240823,160700,159648849505,5290,5290,5290,5290,0
|
|
20240823,160600,159648849505,5290,5290,5290,5290,0
|
|
20240823,160500,159648849505,5290,5290,5290,5290,0
|
|
20240823,160400,159648849505,5290,5290,5290,5290,0
|
|
20240823,160300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,160200,159648849505,5290,5290,5290,5290,0
|
|
20240823,160100,159648849505,5290,5290,5290,5290,0
|
|
20240823,160000,159648849505,5290,5290,5290,5290,0
|
|
20240823,155900,159648849505,5290,5290,5290,5290,0
|
|
20240823,155800,159648849505,5290,5290,5290,5290,0
|
|
20240823,155700,159648849505,5290,5290,5290,5290,0
|
|
20240823,155600,159648849505,5290,5290,5290,5290,0
|
|
20240823,155500,159648849505,5290,5290,5290,5290,0
|
|
20240823,155400,159648849505,5290,5290,5290,5290,0
|
|
20240823,155300,159648849505,5290,5290,5290,5290,0
|
|
20240823,155200,159648849505,5290,5290,5290,5290,0
|
|
20240823,155100,159648849505,5290,5290,5290,5290,0
|
|
20240823,155000,159648849505,5290,5290,5290,5290,0
|
|
20240823,154900,159648849505,5290,5290,5290,5290,0
|
|
20240823,154800,159648849505,5290,5290,5290,5290,0
|
|
20240823,154700,159648849505,5290,5290,5290,5290,0
|
|
20240823,154600,159648849505,5290,5290,5290,5290,0
|
|
20240823,154500,159648849505,5290,5290,5290,5290,0
|
|
20240823,154400,159648849505,5290,5290,5290,5290,0
|
|
20240823,154300,159648849505,5290,5290,5290,5290,0
|
|
20240823,154200,159648849505,5290,5290,5290,5290,0
|
|
20240823,154100,159648849505,5290,5290,5290,5290,0
|
|
20240823,154000,159648849505,5290,5290,5290,5290,0
|
|
20240823,153900,159648849505,5290,5290,5290,5290,0
|
|
20240823,153800,159648849505,5290,5290,5290,5290,0
|
|
20240823,153700,159648849505,5290,5290,5290,5290,0
|
|
20240823,153600,159648849505,5290,5290,5290,5290,0
|
|
20240823,153500,159648849505,5290,5290,5290,5290,0
|
|
20240823,153400,159648849505,5290,5290,5290,5290,0
|
|
20240823,153300,159648849505,5290,5290,5290,5290,167660
|
|
20240823,153200,159648849505,5290,5290,5290,5290,0
|
|
20240823,153100,159648849505,5290,5290,5290,5290,0
|
|
20240823,153000,159648849505,5290,5290,5290,5290,167660
|
|
20240823,152900,158761928105,5280,5280,5280,5280,0
|
|
20240823,152800,158761928105,5280,5280,5280,5280,0
|
|
20240823,152700,158761928105,5280,5280,5280,5280,0
|
|
20240823,152600,158761928105,5280,5280,5280,5280,0
|
|
20240823,152500,158761928105,5280,5280,5280,5280,0
|
|
20240823,152400,158761928105,5280,5280,5280,5280,0
|
|
20240823,152300,158761928105,5280,5280,5280,5280,0
|
|
20240823,152200,158761928105,5280,5280,5280,5280,0
|
|
20240823,152100,158761928105,5280,5280,5280,5280,0
|
|
20240823,152000,158761928105,5280,5280,5280,5280,0
|
|
20240823,151900,158761928105,5280,5270,5300,5260,48625
|
|
20240823,151800,158504864475,5270,5270,5280,5250,53110
|
|
20240823,151700,158225408655,5270,5280,5290,5270,23204
|
|
20240823,151600,158102965975,5280,5290,5300,5280,17616
|
|
20240823,151500,158009850455,5290,5300,5310,5280,9962
|
|
20240823,151400,157957110015,5300,5290,5310,5280,25762
|
|
20240823,151300,157820572435,5300,5290,5310,5280,16985
|
|
20240823,151200,157730627295,5280,5310,5310,5280,22535
|
|
20240823,151100,157611247215,5310,5320,5330,5280,28959
|
|
20240823,151000,157457805535,5320,5320,5330,5310,15171
|
|
20240823,150900,157377051475,5330,5340,5340,5320,11965
|
|
20240823,150800,157313261655,5330,5340,5350,5330,7966
|
|
20240823,150700,157270722845,5330,5350,5360,5330,11493
|
|
20240823,150600,157209242885,5350,5330,5350,5320,9784
|
|
20240823,150500,157157002435,5330,5330,5330,5320,12257
|
|
20240823,150400,157091706975,5330,5310,5340,5300,16062
|
|
20240823,150300,157006297955,5300,5320,5330,5290,25029
|
|
20240823,150200,156873539505,5310,5340,5340,5310,21556
|
|
20240823,150100,156758881395,5340,5370,5370,5340,9586
|
|
20240823,150000,156707545145,5370,5310,5380,5310,17858
|
|
20240823,145900,156611895965,5320,5330,5350,5300,19700
|
|
20240823,145800,156507128975,5340,5340,5360,5340,6739
|
|
20240823,145700,156471113355,5340,5350,5360,5340,6379
|
|
20240823,145600,156436962275,5350,5350,5350,5330,5608
|
|
20240823,145500,156407026255,5350,5350,5370,5340,9231
|
|
20240823,145400,156357546975,5370,5320,5370,5320,19694
|
|
20240823,145300,156252219705,5330,5340,5350,5320,20828
|
|
20240823,145200,156141163825,5340,5350,5360,5340,7889
|
|
20240823,145100,156098974945,5360,5360,5370,5350,10437
|
|
20240823,145000,156043090915,5360,5340,5370,5340,6926
|
|
20240823,144900,156006005805,5340,5360,5360,5340,5601
|
|
20240823,144800,155976041055,5360,5350,5370,5340,12133
|
|
20240823,144700,155911179365,5340,5370,5370,5340,4709
|
|
20240823,144600,155885954515,5360,5380,5380,5360,13566
|
|
20240823,144500,155813158425,5380,5370,5390,5370,6438
|
|
20240823,144400,155778535825,5370,5390,5390,5360,15418
|
|
20240823,144300,155695491425,5380,5370,5390,5360,12119
|
|
20240823,144200,155630326115,5370,5360,5370,5340,8771
|
|
20240823,144100,155583383065,5360,5360,5380,5350,10696
|
|
20240823,144000,155525992885,5360,5360,5370,5350,9808
|
|
20240823,143900,155473455705,5370,5340,5370,5340,8060
|
|
20240823,143800,155430320045,5340,5350,5360,5340,6867
|
|
20240823,143700,155393629175,5350,5340,5360,5340,5484
|
|
20240823,143600,155364289585,5340,5370,5370,5340,10110
|
|
20240823,143500,155310178995,5360,5380,5380,5350,8819
|
|
20240823,143400,155262876465,5380,5400,5400,5360,12797
|
|
20240823,143300,155193956235,5400,5360,5400,5350,30435
|
|
20240823,143200,155030045955,5360,5350,5370,5340,8448
|
|
20240823,143100,154984790815,5350,5370,5380,5340,13137
|
|
20240823,143000,154914424555,5370,5380,5380,5350,23739
|
|
20240823,142900,154787016425,5380,5350,5390,5350,23220
|
|
20240823,142800,154662237475,5350,5360,5380,5350,18002
|
|
20240823,142700,154565622465,5360,5360,5370,5340,18831
|
|
20240823,142600,154464674135,5360,5350,5360,5330,37040
|
|
20240823,142500,154266880875,5350,5320,5350,5320,17638
|
|
20240823,142400,154172753725,5330,5310,5330,5300,25513
|
|
20240823,142300,154037158755,5310,5310,5330,5300,26283
|
|
20240823,142200,153897398055,5310,5310,5320,5270,23427
|
|
20240823,142100,153773363195,5320,5280,5320,5260,49655
|
|
20240823,142000,153511129255,5280,5310,5320,5280,37346
|
|
20240823,141900,153313230885,5310,5320,5320,5300,12241
|
|
20240823,141800,153248261335,5320,5320,5320,5300,16883
|
|
20240823,141700,153158602015,5320,5280,5320,5270,75356
|
|
20240823,141600,152759446605,5270,5340,5350,5260,139228
|
|
20240823,141500,152022593385,5340,5350,5360,5330,32778
|
|
20240823,141400,151847582545,5350,5360,5370,5340,17376
|
|
20240823,141300,151754489995,5360,5350,5380,5340,39437
|
|
20240823,141200,151543285295,5340,5380,5390,5340,75865
|
|
20240823,141100,151136980475,5380,5370,5400,5370,32178
|
|
20240823,141000,150963710325,5370,5430,5440,5360,135071
|
|
20240823,140900,150235249965,5430,5450,5460,5430,14848
|
|
20240823,140800,150154466235,5460,5460,5470,5440,18726
|
|
20240823,140700,150052424225,5470,5500,5500,5460,10608
|
|
20240823,140600,149994316315,5500,5490,5500,5490,4696
|
|
20240823,140500,149968522625,5490,5480,5500,5460,9119
|
|
20240823,140400,149918555895,5470,5490,5490,5460,9270
|
|
20240823,140300,149867830505,5490,5490,5500,5480,4463
|
|
20240823,140200,149843349935,5490,5480,5500,5470,4696
|
|
20240823,140100,149817594475,5480,5490,5500,5470,4684
|
|
20240823,140000,149791901205,5500,5480,5510,5480,2581
|
|
20240823,135900,149777718945,5500,5520,5520,5480,11380
|
|
20240823,135800,149715167485,5520,5500,5530,5490,25185
|
|
20240823,135700,149576243155,5500,5490,5500,5480,10374
|
|
20240823,135600,149519275285,5490,5450,5500,5450,14091
|
|
20240823,135500,149442101475,5440,5450,5460,5430,46905
|
|
20240823,135400,149186886175,5450,5480,5480,5450,27903
|
|
20240823,135300,149034389945,5480,5480,5500,5470,22534
|
|
20240823,135200,148910938775,5480,5510,5520,5480,29874
|
|
20240823,135100,148746887365,5510,5520,5530,5510,10308
|
|
20240823,135000,148690005485,5520,5540,5550,5520,21817
|
|
20240823,134900,148569256825,5540,5550,5560,5530,43010
|
|
20240823,134800,148330718905,5550,5540,5560,5530,62670
|
|
20240823,134700,147983002855,5530,5520,5550,5520,46185
|
|
20240823,134600,147727316095,5520,5480,5530,5480,13268
|
|
20240823,134500,147654144985,5470,5470,5490,5460,17370
|
|
20240823,134400,147559186345,5470,5490,5500,5470,10663
|
|
20240823,134300,147500727525,5490,5490,5500,5480,5282
|
|
20240823,134200,147471726125,5500,5490,5500,5470,17241
|
|
20240823,134100,147377175195,5490,5500,5510,5490,18411
|
|
20240823,134000,147275945695,5500,5510,5520,5500,9714
|
|
20240823,133900,147222453565,5510,5510,5520,5510,6915
|
|
20240823,133800,147184324135,5510,5520,5520,5500,8462
|
|
20240823,133700,147137700355,5520,5530,5540,5510,29503
|
|
20240823,133600,146974573565,5530,5520,5540,5510,37814
|
|
20240823,133500,146765434785,5520,5520,5530,5500,16633
|
|
20240823,133400,146673712325,5510,5500,5530,5500,41018
|
|
20240823,133300,146447245305,5500,5460,5500,5460,23198
|
|
20240823,133200,146320034395,5460,5460,5470,5440,31901
|
|
20240823,133100,146146069645,5460,5470,5480,5460,13661
|
|
20240823,133000,146071429865,5470,5490,5500,5460,24224
|
|
20240823,132900,145938847115,5490,5490,5500,5480,10454
|
|
20240823,132800,145881508875,5490,5500,5510,5480,16401
|
|
20240823,132700,145791382285,5500,5520,5530,5500,46394
|
|
20240823,132600,145535525635,5520,5490,5520,5490,29493
|
|
20240823,132500,145373202505,5500,5490,5500,5480,16244
|
|
20240823,132400,145283961645,5480,5490,5500,5450,42312
|
|
20240823,132300,145052460805,5490,5500,5510,5490,15668
|
|
20240823,132200,144966265345,5500,5490,5500,5480,20938
|
|
20240823,132100,144851285785,5500,5470,5510,5470,33401
|
|
20240823,132000,144667866025,5480,5460,5490,5450,29449
|
|
20240823,131900,144506800395,5450,5500,5510,5430,125333
|
|
20240823,131800,143822356035,5510,5490,5510,5490,19391
|
|
20240823,131700,143715703435,5500,5500,5500,5480,13884
|
|
20240823,131600,143639440755,5490,5510,5510,5490,23416
|
|
20240823,131500,143510582305,5500,5470,5510,5470,122297
|
|
20240823,131400,142839545245,5470,5510,5510,5470,117346
|
|
20240823,131300,142195835115,5500,5540,5550,5480,149407
|
|
20240823,131200,141372758415,5540,5560,5560,5530,76290
|
|
20240823,131100,140949976425,5560,5570,5580,5550,31176
|
|
20240823,131000,140776654905,5570,5560,5580,5560,44593
|
|
20240823,130900,140528497345,5560,5600,5610,5560,35587
|
|
20240823,130800,140329716935,5600,5610,5620,5600,16014
|
|
20240823,130700,140239923765,5610,5600,5630,5600,44993
|
|
20240823,130600,139987368875,5610,5570,5620,5570,40231
|
|
20240823,130500,139762459235,5570,5600,5610,5560,66017
|
|
20240823,130400,139394093715,5600,5600,5620,5600,32311
|
|
20240823,130300,139212831575,5600,5630,5640,5570,99314
|
|
20240823,130200,138656962565,5630,5640,5650,5620,35826
|
|
20240823,130100,138454958355,5640,5650,5660,5610,110915
|
|
20240823,130000,137830647395,5650,5680,5690,5650,50943
|
|
20240823,125900,137541955285,5680,5670,5690,5670,32224
|
|
20240823,125800,137358874225,5670,5670,5680,5660,19203
|
|
20240823,125700,137250084905,5660,5670,5680,5660,22908
|
|
20240823,125600,137120253815,5680,5680,5690,5650,53098
|
|
20240823,125500,136819139265,5680,5640,5690,5630,66158
|
|
20240823,125400,136444626455,5640,5670,5670,5640,80689
|
|
20240823,125300,135988985065,5670,5680,5680,5650,78908
|
|
20240823,125200,135542320105,5670,5710,5710,5660,96310
|
|
20240823,125100,134996102245,5700,5740,5740,5670,161849
|
|
20240823,125000,134073778785,5740,5740,5750,5710,68459
|
|
20240823,124900,133681756665,5730,5720,5750,5720,88687
|
|
20240823,124800,133173486925,5730,5730,5760,5710,107253
|
|
20240823,124700,132558146505,5730,5790,5800,5730,135720
|
|
20240823,124600,131775383045,5800,5790,5810,5740,159481
|
|
20240823,124500,130853231055,5790,5770,5830,5760,292865
|
|
20240823,124400,129155588875,5760,5740,5800,5730,334175
|
|
20240823,124300,127224011325,5730,5710,5750,5670,170999
|
|
20240823,124200,126248719725,5710,5750,5770,5660,300989
|
|
20240823,124100,124527441355,5740,5750,5780,5730,198610
|
|
20240823,124000,123385215215,5750,5750,5750,5750,0
|
|
20240823,123900,123385215215,5750,5680,5750,5670,325906
|
|
20240823,123800,121517989935,5670,5670,5680,5620,80188
|
|
20240823,123700,121064889895,5680,5650,5690,5640,98430
|
|
20240823,123600,120506213555,5640,5650,5680,5640,142270
|
|
20240823,123500,119700506875,5650,5600,5660,5600,152635
|
|
20240823,123400,118839508845,5600,5620,5630,5590,50861
|
|
20240823,123300,118553951855,5620,5560,5620,5560,39725
|
|
20240823,123200,118331814955,5560,5580,5590,5560,22222
|
|
20240823,123100,118208102325,5580,5600,5610,5540,79961
|
|
20240823,123000,117762881795,5600,5610,5620,5600,41402
|
|
20240823,122900,117530555405,5600,5620,5620,5590,47568
|
|
20240823,122800,117263777305,5620,5590,5630,5590,73667
|
|
20240823,122700,116850693225,5590,5580,5600,5570,30474
|
|
20240823,122600,116680400065,5580,5560,5580,5540,40998
|
|
20240823,122500,116452583995,5560,5580,5590,5540,69877
|
|
20240823,122400,116063989415,5580,5610,5610,5580,39813
|
|
20240823,122300,115841308375,5600,5580,5610,5570,67017
|
|
20240823,122200,115466239215,5580,5560,5600,5560,67798
|
|
20240823,122100,115087785775,5560,5630,5630,5530,138626
|
|
20240823,122000,114315445805,5620,5590,5630,5590,62985
|
|
20240823,121900,113961766595,5600,5610,5620,5570,130115
|
|
20240823,121800,113234692065,5620,5620,5640,5600,124377
|
|
20240823,121700,112536332495,5620,5640,5670,5610,106222
|
|
20240823,121600,111937281465,5640,5630,5660,5620,106417
|
|
20240823,121500,111337538945,5640,5680,5700,5630,202074
|
|
20240823,121400,110194825455,5680,5690,5710,5670,168232
|
|
20240823,121300,109237628585,5680,5660,5740,5660,485742
|
|
20240823,121200,106464826005,5660,5610,5680,5610,287578
|
|
20240823,121100,104837210995,5610,5620,5650,5600,263822
|
|
20240823,121000,103351676455,5610,5570,5630,5550,348743
|
|
20240823,120900,101397552535,5570,5500,5570,5480,119480
|
|
20240823,120800,100734796955,5490,5470,5500,5470,5654
|
|
20240823,120700,100703788595,5470,5490,5500,5470,8833
|
|
20240823,120600,100655324865,5500,5490,5510,5480,8929
|
|
20240823,120500,100606255555,5490,5520,5520,5490,30122
|
|
20240823,120400,100440191195,5510,5460,5520,5440,36701
|
|
20240823,120300,100238781465,5450,5460,5470,5450,12276
|
|
20240823,120200,100171808775,5460,5480,5480,5460,34414
|
|
20240823,120100,99983890315,5470,5470,5490,5470,8537
|
|
20240823,120000,99937147595,5480,5490,5500,5470,4926
|
|
20240823,115900,99910143775,5490,5470,5500,5460,9699
|
|
20240823,115800,99856943725,5470,5490,5500,5460,18163
|
|
20240823,115700,99757396395,5500,5500,5520,5490,15431
|
|
20240823,115600,99672393955,5500,5510,5520,5490,30520
|
|
20240823,115500,99504320965,5510,5490,5520,5490,33041
|
|
20240823,115400,99322373535,5490,5470,5490,5460,5414
|
|
20240823,115300,99292696775,5470,5460,5480,5450,13685
|
|
20240823,115200,99217962045,5460,5500,5500,5460,16266
|
|
20240823,115100,99128797345,5490,5510,5510,5460,36734
|
|
20240823,115000,98926972075,5510,5470,5520,5470,55086
|
|
20240823,114900,98623914935,5480,5470,5490,5470,15304
|
|
20240823,114800,98540045835,5480,5490,5490,5460,24977
|
|
20240823,114700,98403274395,5490,5460,5490,5450,23830
|
|
20240823,114600,98272846705,5460,5470,5470,5450,21058
|
|
20240823,114500,98157881355,5470,5440,5470,5430,25553
|
|
20240823,114400,98018636835,5440,5410,5450,5410,23504
|
|
20240823,114300,97890926585,5410,5410,5430,5410,7441
|
|
20240823,114200,97850645385,5420,5420,5430,5410,9240
|
|
20240823,114100,97800560615,5430,5400,5450,5400,25911
|
|
20240823,114000,97659858775,5410,5410,5410,5400,2973
|
|
20240823,113900,97643799935,5410,5390,5410,5390,8404
|
|
20240823,113800,97598469255,5390,5390,5400,5380,14358
|
|
20240823,113700,97521109425,5390,5410,5410,5390,7299
|
|
20240823,113600,97481759215,5410,5420,5430,5400,16519
|
|
20240823,113500,97392415605,5420,5410,5420,5380,31099
|
|
20240823,113400,97224572645,5420,5440,5450,5390,65045
|
|
20240823,113300,96872922245,5440,5460,5460,5430,7372
|
|
20240823,113200,96832756465,5460,5430,5480,5430,22577
|
|
20240823,113100,96709514455,5440,5440,5440,5420,8395
|
|
20240823,113000,96663928005,5430,5430,5450,5430,8588
|
|
20240823,112900,96617247965,5430,5430,5450,5420,8014
|
|
20240823,112800,96573713645,5430,5430,5450,5420,12360
|
|
20240823,112700,96506596995,5430,5440,5450,5430,7783
|
|
20240823,112600,96464264125,5440,5470,5490,5440,37340
|
|
20240823,112500,96259902625,5470,5430,5470,5420,44500
|
|
20240823,112400,96017416335,5420,5420,5430,5410,8111
|
|
20240823,112300,95973450585,5430,5430,5440,5420,13428
|
|
20240823,112200,95900518785,5420,5440,5450,5420,8190
|
|
20240823,112100,95856051785,5430,5450,5460,5430,5026
|
|
20240823,112000,95828671985,5450,5410,5460,5400,17397
|
|
20240823,111900,95734305265,5410,5440,5440,5410,15179
|
|
20240823,111800,95652010525,5430,5410,5440,5400,16337
|
|
20240823,111700,95563531715,5420,5450,5450,5410,29432
|
|
20240823,111600,95403599155,5450,5460,5470,5450,4783
|
|
20240823,111500,95377500455,5450,5460,5470,5450,8499
|
|
20240823,111400,95331112465,5460,5470,5490,5460,35472
|
|
20240823,111300,95136891935,5470,5450,5470,5440,13301
|
|
20240823,111200,95064342995,5440,5450,5450,5440,8710
|
|
20240823,111100,95016946475,5440,5430,5450,5410,24194
|
|
20240823,111000,94885681075,5430,5460,5460,5430,20271
|
|
20240823,110900,94775388035,5450,5440,5460,5420,38775
|
|
20240823,110800,94564720875,5440,5470,5480,5430,43209
|
|
20240823,110700,94329271715,5470,5470,5490,5430,64080
|
|
20240823,110600,93980074145,5470,5530,5530,5450,80278
|
|
20240823,110500,93540047115,5520,5500,5530,5500,24308
|
|
20240823,110400,93406015725,5510,5540,5560,5500,55068
|
|
20240823,110300,93101287825,5550,5520,5570,5520,76470
|
|
20240823,110200,92676416805,5530,5560,5560,5500,72004
|
|
20240823,110100,92278736135,5560,5520,5560,5510,109549
|
|
20240823,110000,91670819455,5510,5500,5530,5490,117049
|
|
20240823,105900,91024793145,5500,5470,5500,5460,61546
|
|
20240823,105800,90687683035,5470,5440,5470,5420,41866
|
|
20240823,105700,90459313665,5420,5450,5450,5410,20496
|
|
20240823,105600,90347962305,5440,5440,5450,5420,33418
|
|
20240823,105500,90166048985,5440,5410,5440,5400,32786
|
|
20240823,105400,89988222545,5420,5380,5420,5380,10147
|
|
20240823,105300,89933437015,5390,5390,5410,5390,19407
|
|
20240823,105200,89828722925,5390,5420,5430,5390,17780
|
|
20240823,105100,89732550965,5420,5390,5430,5380,23649
|
|
20240823,105000,89604700115,5380,5390,5430,5380,38683
|
|
20240823,104900,89395463895,5400,5400,5410,5380,21960
|
|
20240823,104800,89276910485,5400,5360,5410,5350,45717
|
|
20240823,104700,89030909575,5350,5340,5360,5330,35454
|
|
20240823,104600,88841368485,5340,5390,5390,5340,51312
|
|
20240823,104500,88566175045,5380,5330,5390,5330,73525
|
|
20240823,104400,88171915755,5340,5450,5450,5320,185427
|
|
20240823,104300,87176821195,5450,5490,5490,5450,22782
|
|
20240823,104200,87052179285,5480,5440,5490,5430,23511
|
|
20240823,104100,86923789605,5430,5420,5450,5410,39166
|
|
20240823,104000,86711333615,5420,5440,5450,5420,23208
|
|
20240823,103900,86585175525,5440,5450,5460,5430,30488
|
|
20240823,103800,86419395555,5440,5460,5470,5420,29914
|
|
20240823,103700,86256552115,5450,5460,5500,5430,28597
|
|
20240823,103600,86100235635,5470,5510,5510,5420,67343
|
|
20240823,103500,85732009785,5500,5500,5510,5490,10410
|
|
20240823,103400,85674743495,5500,5530,5540,5490,32531
|
|
20240823,103300,85495659925,5530,5570,5570,5520,35373
|
|
20240823,103200,85299564565,5570,5520,5570,5490,91254
|
|
20240823,103100,84794683025,5510,5520,5530,5490,25066
|
|
20240823,103000,84656680765,5530,5560,5560,5510,38744
|
|
20240823,102900,84442284555,5560,5490,5570,5480,127851
|
|
20240823,102800,83734009275,5480,5490,5500,5470,28163
|
|
20240823,102700,83579680175,5490,5520,5540,5490,99897
|
|
20240823,102600,83028382815,5520,5440,5520,5440,102865
|
|
20240823,102500,82463339215,5440,5420,5440,5410,23474
|
|
20240823,102400,82335999305,5420,5440,5450,5420,20832
|
|
20240823,102300,82222816315,5440,5450,5450,5400,55349
|
|
20240823,102200,81922754345,5440,5470,5470,5440,44075
|
|
20240823,102100,81682282105,5470,5430,5480,5410,45602
|
|
20240823,102000,81433580565,5410,5460,5470,5410,42075
|
|
20240823,101900,81204889845,5460,5430,5470,5420,69842
|
|
20240823,101800,80823785965,5430,5420,5450,5380,147659
|
|
20240823,101700,80024366385,5420,5510,5510,5410,228706
|
|
20240823,101600,78778194075,5500,5510,5520,5500,31366
|
|
20240823,101500,78605460905,5510,5510,5520,5480,174090
|
|
20240823,101400,77649153515,5510,5530,5540,5510,35468
|
|
20240823,101300,77453332425,5530,5540,5550,5530,22376
|
|
20240823,101200,77329497855,5560,5520,5560,5520,36850
|
|
20240823,101100,77125705245,5530,5530,5580,5520,33494
|
|
20240823,101000,76940055285,5540,5570,5590,5520,88837
|
|
20240823,100900,76447490005,5570,5590,5590,5550,32369
|
|
20240823,100800,76267424645,5580,5560,5600,5560,32131
|
|
20240823,100700,76088305245,5560,5550,5610,5550,36567
|
|
20240823,100600,75884299125,5550,5600,5600,5540,56224
|
|
20240823,100500,75571543065,5590,5640,5660,5550,161546
|
|
20240823,100400,74667925765,5640,5580,5650,5580,71735
|
|
20240823,100300,74265188035,5590,5660,5680,5580,195030
|
|
20240823,100200,73166668635,5660,5570,5670,5570,168955
|
|
20240823,100100,72216785645,5560,5520,5570,5510,34543
|
|
20240823,100000,72025429015,5530,5550,5560,5510,54404
|
|
20240823,095900,71724453945,5550,5550,5580,5540,29877
|
|
20240823,095800,71558302755,5560,5520,5590,5520,61466
|
|
20240823,095700,71216862995,5520,5540,5590,5520,92467
|
|
20240823,095600,70703469935,5540,5600,5610,5540,101315
|
|
20240823,095500,70139280325,5600,5650,5660,5580,218060
|
|
20240823,095400,68913241175,5650,5600,5690,5590,397458
|
|
20240823,095300,66667049385,5610,5490,5640,5490,218450
|
|
20240823,095200,65444210975,5520,5480,5570,5470,91307
|
|
20240823,095100,64940072545,5480,5520,5530,5480,49774
|
|
20240823,095000,64666196775,5520,5520,5530,5510,20875
|
|
20240823,094900,64550978555,5520,5580,5580,5490,75772
|
|
20240823,094800,64130777095,5570,5530,5580,5530,103353
|
|
20240823,094700,63556704825,5530,5520,5540,5480,87382
|
|
20240823,094600,63075944275,5520,5530,5560,5490,144294
|
|
20240823,094500,62281566425,5520,5560,5600,5510,138377
|
|
20240823,094400,61514299585,5550,5540,5630,5540,131804
|
|
20240823,094300,60778824735,5550,5580,5580,5540,91217
|
|
20240823,094200,60271505775,5570,5650,5650,5570,114195
|
|
20240823,094100,59630708345,5650,5550,5660,5550,167841
|
|
20240823,094000,58686123555,5550,5600,5610,5550,133090
|
|
20240823,093900,57944286015,5610,5620,5630,5580,99894
|
|
20240823,093800,57384363435,5620,5590,5650,5560,196503
|
|
20240823,093700,56282202585,5600,5630,5640,5560,213819
|
|
20240823,093600,55084147375,5640,5640,5700,5600,480871
|
|
20240823,093500,52365345135,5650,5490,5690,5460,557886
|
|
20240823,093400,49238788245,5480,5540,5560,5470,140843
|
|
20240823,093300,48462808095,5540,5590,5600,5470,358689
|
|
20240823,093200,46482584555,5590,5550,5640,5520,362612
|
|
20240823,093100,44454559785,5560,5620,5620,5490,394228
|
|
20240823,093000,42265267375,5620,5470,5620,5450,676884
|
|
20240823,092900,38506453405,5450,5300,5480,5290,489312
|
|
20240823,092800,35861129785,5310,5450,5640,5190,1252423
|
|
20240823,092700,29009466995,5450,5280,5470,5280,356430
|
|
20240823,092600,27088776795,5270,5270,5300,5260,126100
|
|
20240823,092500,26422577445,5260,5210,5270,5200,72917
|
|
20240823,092400,26040893985,5220,5220,5220,5160,158126
|
|
20240823,092300,25221031185,5230,5230,5260,5210,86289
|
|
20240823,092200,24769816765,5240,5310,5330,5200,244917
|
|
20240823,092100,23487559945,5320,5330,5380,5310,98574
|
|
20240823,092000,22960383125,5340,5310,5360,5300,130280
|
|
20240823,091900,22266986935,5310,5350,5440,5290,208943
|
|
20240823,091800,21149143895,5360,5450,5470,5350,339735
|
|
20240823,091700,19305924555,5450,5430,5460,5390,251477
|
|
20240823,091600,17939324545,5430,5390,5460,5350,393017
|
|
20240823,091500,15811715245,5380,5300,5400,5280,164674
|
|
20240823,091400,14928626505,5290,5310,5330,5270,86468
|
|
20240823,091300,14470572625,5310,5320,5350,5290,112675
|
|
20240823,091200,13871792455,5330,5380,5380,5300,116384
|
|
20240823,091100,13252314115,5380,5340,5440,5320,385546
|
|
20240823,091000,11176275055,5340,5300,5360,5260,208994
|
|
20240823,090900,10061539435,5300,5310,5350,5230,199676
|
|
20240823,090800,9000445165,5310,5300,5360,5260,256918
|
|
20240823,090700,7634387035,5300,5230,5360,5210,398466
|
|
20240823,090600,5521702925,5210,5230,5270,5200,223305
|
|
20240823,090500,4353608685,5280,5280,5280,5280,0
|
|
20240823,090400,4353608685,5280,5250,5280,5240,31413
|
|
20240823,090300,4188051025,5250,4980,5250,4975,434295
|
|
20240823,090200,1954273885,5000,4955,5040,4925,172973
|
|
20240823,090100,1092674705,4955,4865,4960,4840,145865
|
|
20240823,090000,376200380,4870,4805,4880,4800,60212
|