737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,211400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,211300,1475554170,3025,3025,3025,3025,0
|
|
20240801,211200,1475554170,3025,3025,3025,3025,0
|
|
20240801,211100,1475554170,3025,3025,3025,3025,0
|
|
20240801,211000,1475554170,3025,3025,3025,3025,0
|
|
20240801,210900,1475554170,3025,3025,3025,3025,0
|
|
20240801,210800,1475554170,3025,3025,3025,3025,0
|
|
20240801,210700,1475554170,3025,3025,3025,3025,0
|
|
20240801,210600,1475554170,3025,3025,3025,3025,0
|
|
20240801,210500,1475554170,3025,3025,3025,3025,0
|
|
20240801,210400,1475554170,3025,3025,3025,3025,0
|
|
20240801,210300,1475554170,3025,3025,3025,3025,0
|
|
20240801,210200,1475554170,3025,3025,3025,3025,0
|
|
20240801,210100,1475554170,3025,3025,3025,3025,0
|
|
20240801,210000,1475554170,3025,3025,3025,3025,0
|
|
20240801,205900,1475554170,3025,3025,3025,3025,0
|
|
20240801,205800,1475554170,3025,3025,3025,3025,0
|
|
20240801,205700,1475554170,3025,3025,3025,3025,0
|
|
20240801,205600,1475554170,3025,3025,3025,3025,0
|
|
20240801,205500,1475554170,3025,3025,3025,3025,0
|
|
20240801,205400,1475554170,3025,3025,3025,3025,0
|
|
20240801,205300,1475554170,3025,3025,3025,3025,0
|
|
20240801,205200,1475554170,3025,3025,3025,3025,0
|
|
20240801,205100,1475554170,3025,3025,3025,3025,0
|
|
20240801,205000,1475554170,3025,3025,3025,3025,0
|
|
20240801,204900,1475554170,3025,3025,3025,3025,0
|
|
20240801,204800,1475554170,3025,3025,3025,3025,0
|
|
20240801,204700,1475554170,3025,3025,3025,3025,0
|
|
20240801,204600,1475554170,3025,3025,3025,3025,0
|
|
20240801,204500,1475554170,3025,3025,3025,3025,0
|
|
20240801,204400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,204300,1475554170,3025,3025,3025,3025,0
|
|
20240801,204200,1475554170,3025,3025,3025,3025,0
|
|
20240801,204100,1475554170,3025,3025,3025,3025,0
|
|
20240801,204000,1475554170,3025,3025,3025,3025,0
|
|
20240801,203900,1475554170,3025,3025,3025,3025,0
|
|
20240801,203800,1475554170,3025,3025,3025,3025,0
|
|
20240801,203700,1475554170,3025,3025,3025,3025,0
|
|
20240801,203600,1475554170,3025,3025,3025,3025,0
|
|
20240801,203500,1475554170,3025,3025,3025,3025,0
|
|
20240801,203400,1475554170,3025,3025,3025,3025,0
|
|
20240801,203300,1475554170,3025,3025,3025,3025,0
|
|
20240801,203200,1475554170,3025,3025,3025,3025,0
|
|
20240801,203100,1475554170,3025,3025,3025,3025,0
|
|
20240801,203000,1475554170,3025,3025,3025,3025,0
|
|
20240801,202900,1475554170,3025,3025,3025,3025,0
|
|
20240801,202800,1475554170,3025,3025,3025,3025,0
|
|
20240801,202700,1475554170,3025,3025,3025,3025,0
|
|
20240801,202600,1475554170,3025,3025,3025,3025,0
|
|
20240801,202500,1475554170,3025,3025,3025,3025,0
|
|
20240801,202400,1475554170,3025,3025,3025,3025,0
|
|
20240801,202300,1475554170,3025,3025,3025,3025,0
|
|
20240801,202200,1475554170,3025,3025,3025,3025,0
|
|
20240801,202100,1475554170,3025,3025,3025,3025,0
|
|
20240801,202000,1475554170,3025,3025,3025,3025,0
|
|
20240801,201900,1475554170,3025,3025,3025,3025,0
|
|
20240801,201800,1475554170,3025,3025,3025,3025,0
|
|
20240801,201700,1475554170,3025,3025,3025,3025,0
|
|
20240801,201600,1475554170,3025,3025,3025,3025,0
|
|
20240801,201500,1475554170,3025,3025,3025,3025,0
|
|
20240801,201400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,201300,1475554170,3025,3025,3025,3025,0
|
|
20240801,201200,1475554170,3025,3025,3025,3025,0
|
|
20240801,201100,1475554170,3025,3025,3025,3025,0
|
|
20240801,201000,1475554170,3025,3025,3025,3025,0
|
|
20240801,200900,1475554170,3025,3025,3025,3025,0
|
|
20240801,200800,1475554170,3025,3025,3025,3025,0
|
|
20240801,200700,1475554170,3025,3025,3025,3025,0
|
|
20240801,200600,1475554170,3025,3025,3025,3025,0
|
|
20240801,200500,1475554170,3025,3025,3025,3025,0
|
|
20240801,200400,1475554170,3025,3025,3025,3025,0
|
|
20240801,200300,1475554170,3025,3025,3025,3025,0
|
|
20240801,200200,1475554170,3025,3025,3025,3025,0
|
|
20240801,200100,1475554170,3025,3025,3025,3025,0
|
|
20240801,200000,1475554170,3025,3025,3025,3025,0
|
|
20240801,195900,1475554170,3025,3025,3025,3025,0
|
|
20240801,195800,1475554170,3025,3025,3025,3025,0
|
|
20240801,195700,1475554170,3025,3025,3025,3025,0
|
|
20240801,195600,1475554170,3025,3025,3025,3025,0
|
|
20240801,195500,1475554170,3025,3025,3025,3025,0
|
|
20240801,195400,1475554170,3025,3025,3025,3025,0
|
|
20240801,195300,1475554170,3025,3025,3025,3025,0
|
|
20240801,195200,1475554170,3025,3025,3025,3025,0
|
|
20240801,195100,1475554170,3025,3025,3025,3025,0
|
|
20240801,195000,1475554170,3025,3025,3025,3025,0
|
|
20240801,194900,1475554170,3025,3025,3025,3025,0
|
|
20240801,194800,1475554170,3025,3025,3025,3025,0
|
|
20240801,194700,1475554170,3025,3025,3025,3025,0
|
|
20240801,194600,1475554170,3025,3025,3025,3025,0
|
|
20240801,194500,1475554170,3025,3025,3025,3025,0
|
|
20240801,194400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,194300,1475554170,3025,3025,3025,3025,0
|
|
20240801,194200,1475554170,3025,3025,3025,3025,0
|
|
20240801,194100,1475554170,3025,3025,3025,3025,0
|
|
20240801,194000,1475554170,3025,3025,3025,3025,0
|
|
20240801,193900,1475554170,3025,3025,3025,3025,0
|
|
20240801,193800,1475554170,3025,3025,3025,3025,0
|
|
20240801,193700,1475554170,3025,3025,3025,3025,0
|
|
20240801,193600,1475554170,3025,3025,3025,3025,0
|
|
20240801,193500,1475554170,3025,3025,3025,3025,0
|
|
20240801,193400,1475554170,3025,3025,3025,3025,0
|
|
20240801,193300,1475554170,3025,3025,3025,3025,0
|
|
20240801,193200,1475554170,3025,3025,3025,3025,0
|
|
20240801,193100,1475554170,3025,3025,3025,3025,0
|
|
20240801,193000,1475554170,3025,3025,3025,3025,0
|
|
20240801,192900,1475554170,3025,3025,3025,3025,0
|
|
20240801,192800,1475554170,3025,3025,3025,3025,0
|
|
20240801,192700,1475554170,3025,3025,3025,3025,0
|
|
20240801,192600,1475554170,3025,3025,3025,3025,0
|
|
20240801,192500,1475554170,3025,3025,3025,3025,0
|
|
20240801,192400,1475554170,3025,3025,3025,3025,0
|
|
20240801,192300,1475554170,3025,3025,3025,3025,0
|
|
20240801,192200,1475554170,3025,3025,3025,3025,0
|
|
20240801,192100,1475554170,3025,3025,3025,3025,0
|
|
20240801,192000,1475554170,3025,3025,3025,3025,0
|
|
20240801,191900,1475554170,3025,3025,3025,3025,0
|
|
20240801,191800,1475554170,3025,3025,3025,3025,0
|
|
20240801,191700,1475554170,3025,3025,3025,3025,0
|
|
20240801,191600,1475554170,3025,3025,3025,3025,0
|
|
20240801,191500,1475554170,3025,3025,3025,3025,0
|
|
20240801,191400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,191300,1475554170,3025,3025,3025,3025,0
|
|
20240801,191200,1475554170,3025,3025,3025,3025,0
|
|
20240801,191100,1475554170,3025,3025,3025,3025,0
|
|
20240801,191000,1475554170,3025,3025,3025,3025,0
|
|
20240801,190900,1475554170,3025,3025,3025,3025,0
|
|
20240801,190800,1475554170,3025,3025,3025,3025,0
|
|
20240801,190700,1475554170,3025,3025,3025,3025,0
|
|
20240801,190600,1475554170,3025,3025,3025,3025,0
|
|
20240801,190500,1475554170,3025,3025,3025,3025,0
|
|
20240801,190400,1475554170,3025,3025,3025,3025,0
|
|
20240801,190300,1475554170,3025,3025,3025,3025,0
|
|
20240801,190200,1475554170,3025,3025,3025,3025,0
|
|
20240801,190100,1475554170,3025,3025,3025,3025,0
|
|
20240801,190000,1475554170,3025,3025,3025,3025,0
|
|
20240801,185900,1475554170,3025,3025,3025,3025,0
|
|
20240801,185800,1475554170,3025,3025,3025,3025,0
|
|
20240801,185700,1475554170,3025,3025,3025,3025,0
|
|
20240801,185600,1475554170,3025,3025,3025,3025,0
|
|
20240801,185500,1475554170,3025,3025,3025,3025,0
|
|
20240801,185400,1475554170,3025,3025,3025,3025,0
|
|
20240801,185300,1475554170,3025,3025,3025,3025,0
|
|
20240801,185200,1475554170,3025,3025,3025,3025,0
|
|
20240801,185100,1475554170,3025,3025,3025,3025,0
|
|
20240801,185000,1475554170,3025,3025,3025,3025,0
|
|
20240801,184900,1475554170,3025,3025,3025,3025,0
|
|
20240801,184800,1475554170,3025,3025,3025,3025,0
|
|
20240801,184700,1475554170,3025,3025,3025,3025,0
|
|
20240801,184600,1475554170,3025,3025,3025,3025,0
|
|
20240801,184500,1475554170,3025,3025,3025,3025,0
|
|
20240801,184400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,184300,1475554170,3025,3025,3025,3025,0
|
|
20240801,184200,1475554170,3025,3025,3025,3025,0
|
|
20240801,184100,1475554170,3025,3025,3025,3025,0
|
|
20240801,184000,1475554170,3025,3025,3025,3025,0
|
|
20240801,183900,1475554170,3025,3025,3025,3025,0
|
|
20240801,183800,1475554170,3025,3025,3025,3025,0
|
|
20240801,183700,1475554170,3025,3025,3025,3025,0
|
|
20240801,183600,1475554170,3025,3025,3025,3025,0
|
|
20240801,183500,1475554170,3025,3025,3025,3025,0
|
|
20240801,183400,1475554170,3025,3025,3025,3025,0
|
|
20240801,183300,1475554170,3025,3025,3025,3025,0
|
|
20240801,183200,1475554170,3025,3025,3025,3025,0
|
|
20240801,183100,1475554170,3025,3025,3025,3025,0
|
|
20240801,183000,1475554170,3025,3025,3025,3025,0
|
|
20240801,182900,1475554170,3025,3025,3025,3025,0
|
|
20240801,182800,1475554170,3025,3025,3025,3025,0
|
|
20240801,182700,1475554170,3025,3025,3025,3025,0
|
|
20240801,182600,1475554170,3025,3025,3025,3025,0
|
|
20240801,182500,1475554170,3025,3025,3025,3025,0
|
|
20240801,182400,1475554170,3025,3025,3025,3025,0
|
|
20240801,182300,1475554170,3025,3025,3025,3025,0
|
|
20240801,182200,1475554170,3025,3025,3025,3025,0
|
|
20240801,182100,1475554170,3025,3025,3025,3025,0
|
|
20240801,182000,1475554170,3025,3025,3025,3025,0
|
|
20240801,181900,1475554170,3025,3025,3025,3025,0
|
|
20240801,181800,1475554170,3025,3025,3025,3025,0
|
|
20240801,181700,1475554170,3025,3025,3025,3025,0
|
|
20240801,181600,1475554170,3025,3025,3025,3025,0
|
|
20240801,181500,1475554170,3025,3025,3025,3025,0
|
|
20240801,181400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,181300,1475554170,3025,3025,3025,3025,0
|
|
20240801,181200,1475554170,3025,3025,3025,3025,0
|
|
20240801,181100,1475554170,3025,3025,3025,3025,0
|
|
20240801,181000,1475554170,3025,3025,3025,3025,0
|
|
20240801,180900,1475554170,3025,3025,3025,3025,0
|
|
20240801,180800,1475554170,3025,3025,3025,3025,0
|
|
20240801,180700,1475554170,3025,3025,3025,3025,0
|
|
20240801,180600,1475554170,3025,3025,3025,3025,0
|
|
20240801,180500,1475554170,3025,3025,3025,3025,0
|
|
20240801,180400,1475554170,3025,3025,3025,3025,0
|
|
20240801,180300,1475554170,3025,3025,3025,3025,0
|
|
20240801,180200,1475554170,3025,3025,3025,3025,0
|
|
20240801,180100,1475554170,3025,3025,3025,3025,0
|
|
20240801,180000,1475554170,3025,3025,3025,3025,0
|
|
20240801,175900,1475554170,3025,3025,3025,3025,0
|
|
20240801,175800,1475554170,3025,3025,3025,3025,0
|
|
20240801,175700,1475554170,3025,3025,3025,3025,0
|
|
20240801,175600,1475554170,3025,3025,3025,3025,0
|
|
20240801,175500,1475554170,3025,3025,3025,3025,0
|
|
20240801,175400,1475554170,3025,3025,3025,3025,0
|
|
20240801,175300,1475554170,3025,3025,3025,3025,0
|
|
20240801,175200,1475554170,3025,3025,3025,3025,0
|
|
20240801,175100,1475554170,3025,3025,3025,3025,0
|
|
20240801,175000,1475554170,3025,3025,3025,3025,0
|
|
20240801,174900,1475554170,3025,3025,3025,3025,0
|
|
20240801,174800,1475554170,3025,3025,3025,3025,0
|
|
20240801,174700,1475554170,3025,3025,3025,3025,0
|
|
20240801,174600,1475554170,3025,3025,3025,3025,0
|
|
20240801,174500,1475554170,3025,3025,3025,3025,0
|
|
20240801,174400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,174300,1475554170,3025,3025,3025,3025,0
|
|
20240801,174200,1475554170,3025,3025,3025,3025,0
|
|
20240801,174100,1475554170,3025,3025,3025,3025,0
|
|
20240801,174000,1475554170,3025,3025,3025,3025,0
|
|
20240801,173900,1475554170,3025,3025,3025,3025,0
|
|
20240801,173800,1475554170,3025,3025,3025,3025,0
|
|
20240801,173700,1475554170,3025,3025,3025,3025,0
|
|
20240801,173600,1475554170,3025,3025,3025,3025,0
|
|
20240801,173500,1475554170,3025,3025,3025,3025,0
|
|
20240801,173400,1475554170,3025,3025,3025,3025,0
|
|
20240801,173300,1475554170,3025,3025,3025,3025,0
|
|
20240801,173200,1475554170,3025,3025,3025,3025,0
|
|
20240801,173100,1475554170,3025,3025,3025,3025,0
|
|
20240801,173000,1475554170,3025,3025,3025,3025,0
|
|
20240801,172900,1475554170,3025,3025,3025,3025,0
|
|
20240801,172800,1475554170,3025,3025,3025,3025,0
|
|
20240801,172700,1475554170,3025,3025,3025,3025,0
|
|
20240801,172600,1475554170,3025,3025,3025,3025,0
|
|
20240801,172500,1475554170,3025,3025,3025,3025,0
|
|
20240801,172400,1475554170,3025,3025,3025,3025,0
|
|
20240801,172300,1475554170,3025,3025,3025,3025,0
|
|
20240801,172200,1475554170,3025,3025,3025,3025,0
|
|
20240801,172100,1475554170,3025,3025,3025,3025,0
|
|
20240801,172000,1475554170,3025,3025,3025,3025,0
|
|
20240801,171900,1475554170,3025,3025,3025,3025,0
|
|
20240801,171800,1475554170,3025,3025,3025,3025,0
|
|
20240801,171700,1475554170,3025,3025,3025,3025,0
|
|
20240801,171600,1475554170,3025,3025,3025,3025,0
|
|
20240801,171500,1475554170,3025,3025,3025,3025,0
|
|
20240801,171400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,171300,1475554170,3025,3025,3025,3025,0
|
|
20240801,171200,1475554170,3025,3025,3025,3025,0
|
|
20240801,171100,1475554170,3025,3025,3025,3025,0
|
|
20240801,171000,1475554170,3025,3025,3025,3025,0
|
|
20240801,170900,1475554170,3025,3025,3025,3025,0
|
|
20240801,170800,1475554170,3025,3025,3025,3025,0
|
|
20240801,170700,1475554170,3025,3025,3025,3025,0
|
|
20240801,170600,1475554170,3025,3025,3025,3025,0
|
|
20240801,170500,1475554170,3025,3025,3025,3025,0
|
|
20240801,170400,1475554170,3025,3025,3025,3025,0
|
|
20240801,170300,1475554170,3025,3025,3025,3025,0
|
|
20240801,170200,1475554170,3025,3025,3025,3025,0
|
|
20240801,170100,1475554170,3025,3025,3025,3025,0
|
|
20240801,170000,1475554170,3025,3025,3025,3025,0
|
|
20240801,165900,1475554170,3025,3025,3025,3025,0
|
|
20240801,165800,1475554170,3025,3025,3025,3025,0
|
|
20240801,165700,1475554170,3025,3025,3025,3025,0
|
|
20240801,165600,1475554170,3025,3025,3025,3025,0
|
|
20240801,165500,1475554170,3025,3025,3025,3025,0
|
|
20240801,165400,1475554170,3025,3025,3025,3025,0
|
|
20240801,165300,1475554170,3025,3025,3025,3025,0
|
|
20240801,165200,1475554170,3025,3025,3025,3025,0
|
|
20240801,165100,1475554170,3025,3025,3025,3025,0
|
|
20240801,165000,1475554170,3025,3025,3025,3025,0
|
|
20240801,164900,1475554170,3025,3025,3025,3025,0
|
|
20240801,164800,1475554170,3025,3025,3025,3025,0
|
|
20240801,164700,1475554170,3025,3025,3025,3025,0
|
|
20240801,164600,1475554170,3025,3025,3025,3025,0
|
|
20240801,164500,1475554170,3025,3025,3025,3025,0
|
|
20240801,164400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,164300,1475554170,3025,3025,3025,3025,0
|
|
20240801,164200,1475554170,3025,3025,3025,3025,0
|
|
20240801,164100,1475554170,3025,3025,3025,3025,0
|
|
20240801,164000,1475554170,3025,3025,3025,3025,0
|
|
20240801,163900,1475554170,3025,3025,3025,3025,0
|
|
20240801,163800,1475554170,3025,3025,3025,3025,0
|
|
20240801,163700,1475554170,3025,3025,3025,3025,0
|
|
20240801,163600,1475554170,3025,3025,3025,3025,0
|
|
20240801,163500,1475554170,3025,3025,3025,3025,0
|
|
20240801,163400,1475554170,3025,3025,3025,3025,0
|
|
20240801,163300,1475554170,3025,3025,3025,3025,0
|
|
20240801,163200,1475554170,3025,3025,3025,3025,0
|
|
20240801,163100,1475554170,3025,3025,3025,3025,0
|
|
20240801,163000,1475554170,3025,3025,3025,3025,0
|
|
20240801,162900,1475554170,3025,3025,3025,3025,0
|
|
20240801,162800,1475554170,3025,3025,3025,3025,0
|
|
20240801,162700,1475554170,3025,3025,3025,3025,0
|
|
20240801,162600,1475554170,3025,3025,3025,3025,0
|
|
20240801,162500,1475554170,3025,3025,3025,3025,0
|
|
20240801,162400,1475554170,3025,3025,3025,3025,0
|
|
20240801,162300,1475554170,3025,3025,3025,3025,0
|
|
20240801,162200,1475554170,3025,3025,3025,3025,0
|
|
20240801,162100,1475554170,3025,3025,3025,3025,0
|
|
20240801,162000,1475554170,3025,3025,3025,3025,0
|
|
20240801,161900,1475554170,3025,3025,3025,3025,0
|
|
20240801,161800,1475554170,3025,3025,3025,3025,0
|
|
20240801,161700,1475554170,3025,3025,3025,3025,0
|
|
20240801,161600,1475554170,3025,3025,3025,3025,0
|
|
20240801,161500,1475554170,3025,3025,3025,3025,0
|
|
20240801,161400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,161300,1475554170,3025,3025,3025,3025,0
|
|
20240801,161200,1475554170,3025,3025,3025,3025,0
|
|
20240801,161100,1475554170,3025,3025,3025,3025,0
|
|
20240801,161000,1475554170,3025,3025,3025,3025,0
|
|
20240801,160900,1475554170,3025,3025,3025,3025,0
|
|
20240801,160800,1475554170,3025,3025,3025,3025,0
|
|
20240801,160700,1475554170,3025,3025,3025,3025,0
|
|
20240801,160600,1475554170,3025,3025,3025,3025,0
|
|
20240801,160500,1475554170,3025,3025,3025,3025,0
|
|
20240801,160400,1475554170,3025,3025,3025,3025,0
|
|
20240801,160300,1475554170,3025,3025,3025,3025,0
|
|
20240801,160200,1475554170,3025,3025,3025,3025,0
|
|
20240801,160100,1475554170,3025,3025,3025,3025,0
|
|
20240801,160000,1475554170,3025,3025,3025,3025,0
|
|
20240801,155900,1475554170,3025,3025,3025,3025,0
|
|
20240801,155800,1475554170,3025,3025,3025,3025,0
|
|
20240801,155700,1475554170,3025,3025,3025,3025,0
|
|
20240801,155600,1475554170,3025,3025,3025,3025,0
|
|
20240801,155500,1475554170,3025,3025,3025,3025,0
|
|
20240801,155400,1475554170,3025,3025,3025,3025,0
|
|
20240801,155300,1475554170,3025,3025,3025,3025,0
|
|
20240801,155200,1475554170,3025,3025,3025,3025,0
|
|
20240801,155100,1475554170,3025,3025,3025,3025,0
|
|
20240801,155000,1475554170,3025,3025,3025,3025,0
|
|
20240801,154900,1475554170,3025,3025,3025,3025,0
|
|
20240801,154800,1475554170,3025,3025,3025,3025,0
|
|
20240801,154700,1475554170,3025,3025,3025,3025,0
|
|
20240801,154600,1475554170,3025,3025,3025,3025,0
|
|
20240801,154500,1475554170,3025,3025,3025,3025,0
|
|
20240801,154400,1475554170,3025,3025,3025,3025,8399
|
|
20240801,154300,1475554170,3025,3025,3025,3025,0
|
|
20240801,154200,1475554170,3025,3025,3025,3025,0
|
|
20240801,154100,1475554170,3025,3025,3025,3025,0
|
|
20240801,154000,1475554170,3025,3025,3025,3025,0
|
|
20240801,153900,1475554170,3025,3025,3025,3025,0
|
|
20240801,153800,1475554170,3025,3025,3025,3025,0
|
|
20240801,153700,1475554170,3025,3025,3025,3025,0
|
|
20240801,153600,1475554170,3025,3025,3025,3025,0
|
|
20240801,153500,1475554170,3025,3025,3025,3025,0
|
|
20240801,153400,1475554170,3025,3025,3025,3025,0
|
|
20240801,153300,1475554170,3025,3025,3025,3025,0
|
|
20240801,153200,1475554170,3025,3025,3025,3025,0
|
|
20240801,153100,1475554170,3025,3025,3025,3025,0
|
|
20240801,153000,1475554170,3025,3025,3025,3025,8399
|
|
20240801,152900,1450147195,3015,3015,3015,3015,0
|
|
20240801,152800,1450147195,3015,3015,3015,3015,0
|
|
20240801,152700,1450147195,3015,3015,3015,3015,0
|
|
20240801,152600,1450147195,3015,3015,3015,3015,0
|
|
20240801,152500,1450147195,3015,3015,3015,3015,0
|
|
20240801,152400,1450147195,3015,3015,3015,3015,0
|
|
20240801,152300,1450147195,3015,3015,3015,3015,0
|
|
20240801,152200,1450147195,3015,3015,3015,3015,0
|
|
20240801,152100,1450147195,3015,3015,3015,3015,0
|
|
20240801,152000,1450147195,3015,3015,3015,3015,0
|
|
20240801,151900,1450147195,3015,3005,3015,3005,358
|
|
20240801,151800,1449069600,3005,3030,3030,3005,639
|
|
20240801,151700,1447139405,3020,3015,3020,3015,549
|
|
20240801,151600,1445482620,3015,3000,3015,3000,942
|
|
20240801,151500,1442652630,3000,3000,3000,3000,0
|
|
20240801,151400,1442652630,3000,3015,3020,3000,3161
|
|
20240801,151300,1433155390,3020,3025,3030,3020,796
|
|
20240801,151200,1430748870,3025,3020,3025,3020,809
|
|
20240801,151100,1428304690,3020,3020,3020,3020,433
|
|
20240801,151000,1426997030,3020,3030,3030,3020,1175
|
|
20240801,150900,1423445835,3025,3025,3025,3025,426
|
|
20240801,150800,1422157185,3025,3020,3025,3020,204
|
|
20240801,150700,1421541080,3020,3020,3030,3020,302
|
|
20240801,150600,1420628990,3030,3025,3030,3025,14
|
|
20240801,150500,1420586595,3025,3030,3030,3025,39
|
|
20240801,150400,1420468525,3030,3005,3030,3005,5877
|
|
20240801,150300,1402744180,3010,3010,3010,3010,53
|
|
20240801,150200,1402584650,3005,3005,3005,3005,1
|
|
20240801,150100,1402581645,3005,3005,3005,3005,855
|
|
20240801,150000,1400012370,3010,3010,3010,3010,33
|
|
20240801,145900,1399913040,3010,3005,3010,3005,607
|
|
20240801,145800,1398088505,3010,3010,3010,3010,200
|
|
20240801,145700,1397486505,3010,3005,3010,3005,132
|
|
20240801,145600,1397089245,3010,3010,3010,3010,0
|
|
20240801,145500,1397089245,3010,3010,3010,3010,68
|
|
20240801,145400,1396884565,3010,3005,3010,3005,287
|
|
20240801,145300,1396021200,3010,3000,3010,3000,994
|
|
20240801,145200,1393037200,3000,3000,3000,3000,119
|
|
20240801,145100,1392680200,3000,3000,3000,3000,104
|
|
20240801,145000,1392368200,3005,2995,3005,2995,251
|
|
20240801,144900,1391616425,3000,3010,3010,3000,1720
|
|
20240801,144800,1386456375,3020,3020,3020,3020,0
|
|
20240801,144700,1386456375,3020,3020,3020,3020,0
|
|
20240801,144600,1386456375,3020,3020,3020,3020,0
|
|
20240801,144500,1386456375,3020,2985,3020,2985,759
|
|
20240801,144400,1384183895,2985,2980,2985,2980,554
|
|
20240801,144300,1382530255,2980,2965,2980,2960,678
|
|
20240801,144200,1380516825,2960,2975,2975,2960,3933
|
|
20240801,144100,1368838735,2980,2985,2985,2980,669
|
|
20240801,144000,1366844410,2995,2985,2995,2985,2
|
|
20240801,143900,1366838430,2995,2995,2995,2995,11
|
|
20240801,143800,1366805485,2985,2985,2985,2980,46
|
|
20240801,143700,1366668185,2985,2990,2990,2985,478
|
|
20240801,143600,1365241245,2990,2990,2990,2990,60
|
|
20240801,143500,1365061845,2990,2990,2990,2990,384
|
|
20240801,143400,1363913685,2990,2995,2995,2990,1231
|
|
20240801,143300,1360230440,3000,3000,3005,3000,1941
|
|
20240801,143200,1354407390,3005,3010,3010,3005,169
|
|
20240801,143100,1353899530,3005,3010,3010,3005,715
|
|
20240801,143000,1351750810,3010,3020,3020,3010,789
|
|
20240801,142900,1349375590,3015,3015,3015,3015,3
|
|
20240801,142800,1349366545,3020,3020,3020,3010,275
|
|
20240801,142700,1348538540,3020,3020,3020,3020,20
|
|
20240801,142600,1348478140,3020,3020,3020,3020,0
|
|
20240801,142500,1348478140,3020,3020,3020,3020,118
|
|
20240801,142400,1348121780,3020,3020,3020,3020,5
|
|
20240801,142300,1348106680,3020,3020,3020,3020,496
|
|
20240801,142200,1346608760,3020,3020,3020,3020,0
|
|
20240801,142100,1346608760,3020,3020,3020,3020,0
|
|
20240801,142000,1346608760,3020,3020,3020,3020,0
|
|
20240801,141900,1346608760,3020,3025,3025,3020,485
|
|
20240801,141800,1345143465,3020,3020,3020,3020,1
|
|
20240801,141700,1345140445,3015,3015,3015,3015,229
|
|
20240801,141600,1344450010,3015,3015,3015,3015,0
|
|
20240801,141500,1344450010,3015,3005,3015,3000,1183
|
|
20240801,141400,1340888370,3000,3005,3005,3000,802
|
|
20240801,141300,1338480460,3005,3005,3005,3005,0
|
|
20240801,141200,1338480460,3005,3005,3010,3005,191
|
|
20240801,141100,1337906345,3005,3005,3005,3005,150
|
|
20240801,141000,1337455595,3020,3025,3025,3020,20
|
|
20240801,140900,1337395145,3025,3025,3025,3025,160
|
|
20240801,140800,1336911145,3025,3005,3025,3005,51
|
|
20240801,140700,1336757870,3005,3005,3005,3005,0
|
|
20240801,140600,1336757870,3005,3005,3005,3005,0
|
|
20240801,140500,1336757870,3005,3005,3025,3005,1613
|
|
20240801,140400,1331910605,3025,3020,3025,3020,300
|
|
20240801,140300,1331003855,3025,3025,3025,3025,6
|
|
20240801,140200,1330985705,3025,3005,3025,3000,678
|
|
20240801,140100,1328949320,3030,3025,3030,3005,51
|
|
20240801,140000,1328795325,3005,3010,3010,3005,42
|
|
20240801,135900,1328668925,3005,3005,3005,3005,1
|
|
20240801,135800,1328665920,3030,3030,3030,3025,3
|
|
20240801,135700,1328656835,3035,3015,3035,3010,2258
|
|
20240801,135600,1321849285,3015,3015,3015,3015,45
|
|
20240801,135500,1321713610,3035,3025,3035,3015,2535
|
|
20240801,135400,1314023500,3020,3020,3020,3020,467
|
|
20240801,135300,1312613160,3020,3020,3020,3020,2
|
|
20240801,135200,1312607120,3020,3020,3020,3020,374
|
|
20240801,135100,1311477640,3025,3025,3025,3025,0
|
|
20240801,135000,1311477640,3025,3025,3025,3025,3
|
|
20240801,134900,1311468565,3025,3025,3025,3025,5
|
|
20240801,134800,1311453440,3010,3010,3010,3010,351
|
|
20240801,134700,1310396930,3010,3010,3010,3010,0
|
|
20240801,134600,1310396930,3010,3010,3010,3010,633
|
|
20240801,134500,1308491600,3010,3035,3035,3010,964
|
|
20240801,134400,1305579735,3025,3025,3025,3025,181
|
|
20240801,134300,1305032210,3040,3040,3040,3040,10
|
|
20240801,134200,1305001810,3040,3040,3040,3040,11
|
|
20240801,134100,1304968370,3040,3045,3045,3040,308
|
|
20240801,134000,1304030515,3045,3040,3045,3040,418
|
|
20240801,133900,1302757730,3045,3045,3045,3045,214
|
|
20240801,133800,1302106100,3045,3040,3050,3010,935
|
|
20240801,133700,1299265355,3025,3015,3045,3015,205
|
|
20240801,133600,1298644665,3015,3040,3040,3015,1267
|
|
20240801,133500,1294793035,3040,3020,3040,3020,400
|
|
20240801,133400,1293578995,3015,3005,3015,3005,3101
|
|
20240801,133300,1284259840,2995,2995,2995,2995,0
|
|
20240801,133200,1284259840,2995,2995,2995,2995,1
|
|
20240801,133100,1284256845,2985,2985,2985,2985,1
|
|
20240801,133000,1284253860,3005,3005,3005,3000,464
|
|
20240801,132900,1282861495,2995,2990,2995,2985,1964
|
|
20240801,132800,1276982330,2985,2985,2985,2985,0
|
|
20240801,132700,1276982330,2985,2985,2985,2985,0
|
|
20240801,132600,1276982330,2985,2985,2985,2985,723
|
|
20240801,132500,1274824175,2995,2995,2995,2995,3
|
|
20240801,132400,1274815190,2995,2995,2995,2995,5
|
|
20240801,132300,1274800215,2995,3000,3000,2995,389
|
|
20240801,132200,1273634920,2995,2995,2995,2995,6
|
|
20240801,132100,1273616950,3000,3000,3005,3000,27
|
|
20240801,132000,1273535945,3000,3000,3000,2980,278
|
|
20240801,131900,1272702020,3000,2980,3000,2980,672
|
|
20240801,131800,1270686140,2980,3000,3000,2980,183
|
|
20240801,131700,1270140740,2980,2990,2990,2980,737
|
|
20240801,131600,1267941940,3000,3000,3000,2980,1088
|
|
20240801,131500,1264698510,3005,3005,3005,3005,821
|
|
20240801,131400,1262231405,3005,3005,3005,3005,265
|
|
20240801,131300,1261435080,3015,3005,3015,3005,1569
|
|
20240801,131200,1256714285,3000,3000,3000,3000,1201
|
|
20240801,131100,1253111285,3000,2995,3000,2995,501
|
|
20240801,131000,1251610785,2995,3000,3005,2995,209
|
|
20240801,130900,1250983835,3000,3005,3005,3000,147
|
|
20240801,130800,1250542600,3000,2995,3000,2995,68
|
|
20240801,130700,1250338605,2990,2985,2995,2985,670
|
|
20240801,130600,1248332325,2985,2985,2985,2985,6
|
|
20240801,130500,1248314415,2970,2970,2970,2970,257
|
|
20240801,130400,1247551125,2965,2965,2965,2965,0
|
|
20240801,130300,1247551125,2965,2965,2965,2965,0
|
|
20240801,130200,1247551125,2965,2975,2975,2965,2188
|
|
20240801,130100,1241058420,2970,2980,2980,2970,783
|
|
20240801,130000,1238728080,2980,2975,2980,2975,869
|
|
20240801,125900,1236140990,2965,2965,2975,2965,1024
|
|
20240801,125800,1233104820,2965,2950,2965,2950,1945
|
|
20240801,125700,1227356630,2960,2965,2965,2960,7
|
|
20240801,125600,1227335905,2950,2960,2965,2950,1241
|
|
20240801,125500,1223667985,2965,2965,2965,2950,155
|
|
20240801,125400,1223210280,2965,2980,2995,2945,12015
|
|
20240801,125300,1187571350,2995,2995,2995,2995,56
|
|
20240801,125200,1187403630,3000,3010,3010,2975,1497
|
|
20240801,125100,1182933320,3010,3010,3010,3010,767
|
|
20240801,125000,1180624650,3010,3010,3010,3010,413
|
|
20240801,124900,1179381520,3010,3010,3010,3010,4
|
|
20240801,124800,1179369480,3000,3000,3010,3000,953
|
|
20240801,124700,1176510460,3000,3010,3010,3000,1490
|
|
20240801,124600,1172040245,3005,3030,3030,3005,1970
|
|
20240801,124500,1166093555,3030,3045,3045,3025,2625
|
|
20240801,124400,1158115430,3045,3030,3045,3030,2778
|
|
20240801,124300,1149672770,3030,3060,3060,3030,3485
|
|
20240801,124200,1139077385,3055,3075,3075,3015,4135
|
|
20240801,124100,1126461205,3075,3060,3080,3010,4612
|
|
20240801,124000,1112353130,3085,2985,3090,2985,23552
|
|
20240801,123900,1040597965,2985,2975,2985,2975,219
|
|
20240801,123800,1039946430,2975,2975,2975,2970,131
|
|
20240801,123700,1039556715,2955,2990,2990,2955,282
|
|
20240801,123600,1038719925,2975,2995,2995,2975,245
|
|
20240801,123500,1037988480,2990,2970,2990,2970,2813
|
|
20240801,123400,1029600715,2975,2975,2975,2950,17
|
|
20240801,123300,1029550280,2970,2965,2970,2965,1925
|
|
20240801,123200,1023837425,2965,2965,2965,2965,268
|
|
20240801,123100,1023042805,2965,2955,2965,2950,578
|
|
20240801,123000,1021334940,2960,2960,2960,2960,2
|
|
20240801,122900,1021329020,2960,2960,2960,2960,1
|
|
20240801,122800,1021326060,2965,2955,2965,2955,904
|
|
20240801,122700,1018654295,2955,2955,2955,2955,0
|
|
20240801,122600,1018654295,2955,2955,2955,2955,0
|
|
20240801,122500,1018654295,2955,2955,2955,2955,100
|
|
20240801,122400,1018358795,2950,2950,2950,2950,71
|
|
20240801,122300,1018149345,2945,2950,2950,2945,279
|
|
20240801,122200,1017327545,2950,2950,2950,2950,170
|
|
20240801,122100,1016826045,2950,2950,2950,2950,1500
|
|
20240801,122000,1012401045,2945,2945,2945,2945,349
|
|
20240801,121900,1011373240,2945,2945,2945,2945,151
|
|
20240801,121800,1010928545,2945,2945,2945,2945,0
|
|
20240801,121700,1010928545,2945,2945,2945,2945,124
|
|
20240801,121600,1010563365,2935,2955,2955,2935,558
|
|
20240801,121500,1008919295,2950,2950,2950,2950,100
|
|
20240801,121400,1008624295,2950,2950,2950,2950,502
|
|
20240801,121300,1007143395,2950,2950,2950,2950,0
|
|
20240801,121200,1007143395,2950,2950,2950,2950,288
|
|
20240801,121100,1006293795,2945,2945,2945,2945,0
|
|
20240801,121000,1006293795,2945,2945,2945,2945,743
|
|
20240801,120900,1004105660,2950,2950,2950,2950,10
|
|
20240801,120800,1004076160,2945,2950,2950,2945,143
|
|
20240801,120700,1003654970,2945,2945,2950,2945,150
|
|
20240801,120600,1003213190,2950,2950,2950,2950,60
|
|
20240801,120500,1003036190,2945,2955,2955,2945,548
|
|
20240801,120400,1001421165,2960,2960,2960,2960,0
|
|
20240801,120300,1001421165,2960,2960,2960,2960,1
|
|
20240801,120200,1001418205,2945,2945,2945,2945,200
|
|
20240801,120100,1000829205,2960,2945,2960,2945,9
|
|
20240801,120000,1000802685,2960,2955,2960,2945,1086
|
|
20240801,115900,997601915,2965,2965,2965,2965,52
|
|
20240801,115800,997447735,2965,2965,2965,2965,8
|
|
20240801,115700,997424015,2965,2965,2965,2960,9
|
|
20240801,115600,997397350,2965,2965,2965,2965,0
|
|
20240801,115500,997397350,2965,2970,2970,2955,819
|
|
20240801,115400,994973975,2965,2960,2965,2960,1034
|
|
20240801,115300,991913205,2960,2950,2960,2950,29
|
|
20240801,115200,991827445,2960,2960,2960,2960,30
|
|
20240801,115100,991738645,2965,2960,2965,2960,226
|
|
20240801,115000,991069555,2965,2965,2965,2950,1360
|
|
20240801,114900,987040605,2970,2965,2980,2965,1288
|
|
20240801,114800,983214325,2965,2965,2970,2960,2199
|
|
20240801,114700,976700490,2970,2975,2975,2960,645
|
|
20240801,114600,974786660,2960,2975,2975,2960,3397
|
|
20240801,114500,964710530,2975,2965,2985,2960,6075
|
|
20240801,114400,946655910,2965,2900,2965,2900,5451
|
|
20240801,114300,930667585,2900,2905,2905,2900,53
|
|
20240801,114200,930513875,2905,2905,2910,2905,109
|
|
20240801,114100,930197215,2905,2890,2905,2890,33
|
|
20240801,114000,930101800,2910,2910,2910,2910,0
|
|
20240801,113900,930101800,2910,2910,2910,2910,12
|
|
20240801,113800,930066880,2915,2915,2915,2915,4
|
|
20240801,113700,930055220,2915,2915,2915,2915,6
|
|
20240801,113600,930037730,2915,2915,2915,2915,11
|
|
20240801,113500,930005665,2915,2915,2915,2915,2
|
|
20240801,113400,929999835,2915,2910,2915,2910,41
|
|
20240801,113300,929880505,2910,2910,2910,2910,2
|
|
20240801,113200,929874685,2910,2900,2910,2885,1394
|
|
20240801,113100,925842730,2915,2915,2915,2915,10
|
|
20240801,113000,925813580,2915,2910,2915,2910,390
|
|
20240801,112900,924678265,2910,2910,2910,2910,39
|
|
20240801,112800,924564775,2910,2905,2910,2905,288
|
|
20240801,112700,923728130,2905,2905,2905,2905,6
|
|
20240801,112600,923710700,2905,2895,2905,2895,108
|
|
20240801,112500,923397940,2890,2890,2890,2890,0
|
|
20240801,112400,923397940,2890,2890,2890,2890,0
|
|
20240801,112300,923397940,2890,2890,2890,2890,10
|
|
20240801,112200,923369040,2895,2895,2895,2895,104
|
|
20240801,112100,923067960,2900,2900,2900,2900,0
|
|
20240801,112000,923067960,2900,2900,2900,2900,214
|
|
20240801,111900,922447360,2890,2890,2890,2890,1466
|
|
20240801,111800,918210620,2900,2900,2900,2900,200
|
|
20240801,111700,917630620,2900,2900,2900,2900,3
|
|
20240801,111600,917621920,2900,2890,2900,2890,356
|
|
20240801,111500,916593030,2900,2895,2900,2895,181
|
|
20240801,111400,916069010,2895,2885,2895,2880,2370
|
|
20240801,111300,909231235,2890,2885,2890,2885,820
|
|
20240801,111200,906865510,2885,2885,2885,2885,27
|
|
20240801,111100,906787615,2880,2875,2885,2875,107
|
|
20240801,111000,906479460,2890,2875,2890,2875,1208
|
|
20240801,110900,903000425,2880,2870,2880,2870,202
|
|
20240801,110800,902420665,2880,2880,2880,2870,103
|
|
20240801,110700,902124045,2880,2870,2880,2865,132
|
|
20240801,110600,901745720,2880,2870,2880,2870,83
|
|
20240801,110500,901507500,2880,2880,2880,2880,0
|
|
20240801,110400,901507500,2880,2880,2880,2870,338
|
|
20240801,110300,900535060,2880,2880,2880,2880,0
|
|
20240801,110200,900535060,2880,2880,2880,2870,92
|
|
20240801,110100,900270900,2885,2885,2885,2880,103
|
|
20240801,110000,899973820,2885,2885,2885,2885,2051
|
|
20240801,105900,894056685,2885,2870,2885,2860,280
|
|
20240801,105800,893254510,2890,2880,2890,2855,7140
|
|
20240801,105700,872814360,2880,2895,2895,2880,558
|
|
20240801,105600,871204870,2895,2895,2895,2895,0
|
|
20240801,105500,871204870,2895,2895,2895,2895,0
|
|
20240801,105400,871204870,2895,2895,2900,2895,1478
|
|
20240801,105300,866925600,2895,2895,2895,2895,0
|
|
20240801,105200,866925600,2895,2895,2895,2895,0
|
|
20240801,105100,866925600,2895,2895,2895,2895,0
|
|
20240801,105000,866925600,2895,2895,2895,2895,0
|
|
20240801,104900,866925600,2895,2895,2895,2895,440
|
|
20240801,104800,865651800,2910,2910,2910,2910,505
|
|
20240801,104700,864182250,2910,2900,2910,2880,310
|
|
20240801,104600,863287750,2920,2920,2920,2920,1
|
|
20240801,104500,863284830,2920,2925,2940,2865,9199
|
|
20240801,104400,836596000,2930,2930,2930,2930,0
|
|
20240801,104300,836596000,2930,2930,2930,2930,0
|
|
20240801,104200,836596000,2930,2930,2930,2930,980
|
|
20240801,104100,833724600,2930,2930,2930,2930,5
|
|
20240801,104000,833709950,2930,2930,2930,2925,1509
|
|
20240801,103900,829293885,2925,2930,2930,2925,2049
|
|
20240801,103800,823300550,2930,2930,2930,2930,51
|
|
20240801,103700,823151120,2930,2930,2930,2930,29
|
|
20240801,103600,823066150,2930,2925,2930,2925,7
|
|
20240801,103500,823045665,2930,2925,2940,2925,18
|
|
20240801,103400,822992900,2925,2925,2925,2925,100
|
|
20240801,103300,822700400,2940,2940,2940,2915,1141
|
|
20240801,103200,819345885,2940,2930,2940,2930,350
|
|
20240801,103100,818319235,2930,2930,2930,2930,34
|
|
20240801,103000,818219615,2915,2925,2925,2915,541
|
|
20240801,102900,816639190,2925,2925,2925,2925,50
|
|
20240801,102800,816492940,2925,2920,2925,2915,584
|
|
20240801,102700,814790525,2925,2925,2925,2925,100
|
|
20240801,102600,814498025,2925,2925,2930,2905,1184
|
|
20240801,102500,811051170,2930,2920,2930,2920,1971
|
|
20240801,102400,805288530,2920,2930,2930,2915,203
|
|
20240801,102300,804695465,2910,2925,2925,2895,15659
|
|
20240801,102200,759344885,2925,2935,2935,2925,645
|
|
20240801,102100,757452310,2935,2935,2945,2935,3249
|
|
20240801,102000,747908505,2930,2930,2930,2930,135
|
|
20240801,101900,747512955,2930,2930,2930,2930,352
|
|
20240801,101800,746481595,2925,2925,2925,2925,891
|
|
20240801,101700,743875420,2925,2910,2925,2910,86
|
|
20240801,101600,743625000,2910,2910,2910,2910,1
|
|
20240801,101500,743622090,2905,2900,2910,2890,2214
|
|
20240801,101400,737216690,2890,2890,2890,2890,531
|
|
20240801,101300,735682100,2880,2880,2900,2880,243
|
|
20240801,101200,734982240,2880,2880,2880,2880,69
|
|
20240801,101100,734783520,2875,2900,2900,2875,675
|
|
20240801,101000,732841330,2890,2910,2910,2890,1637
|
|
20240801,100900,728085925,2905,2905,2905,2880,1206
|
|
20240801,100800,724594935,2905,2885,2905,2880,906
|
|
20240801,100700,721985055,2880,2900,2900,2880,381
|
|
20240801,100600,720886420,2900,2890,2900,2890,2022
|
|
20240801,100500,715037310,2890,2905,2905,2890,898
|
|
20240801,100400,712441270,2905,2890,2905,2890,494
|
|
20240801,100300,711013030,2890,2915,2915,2890,4271
|
|
20240801,100200,698640945,2910,2920,2920,2910,3581
|
|
20240801,100100,688203340,2925,2945,2945,2925,961
|
|
20240801,100000,685391715,2930,2940,2945,2930,187
|
|
20240801,095900,684842435,2940,2955,2955,2935,19763
|
|
20240801,095800,626655295,2955,2960,2960,2945,1113
|
|
20240801,095700,623371880,2945,2960,2960,2945,2221
|
|
20240801,095600,616816855,2960,2955,2960,2955,23
|
|
20240801,095500,616748885,2955,2955,2955,2955,30
|
|
20240801,095400,616660235,2970,2970,2970,2950,2304
|
|
20240801,095300,609835380,2970,2960,2975,2960,4565
|
|
20240801,095200,596294005,2955,2955,2955,2940,456
|
|
20240801,095100,594950165,2950,2955,2955,2950,93
|
|
20240801,095000,594675665,2955,2960,2960,2955,3
|
|
20240801,094900,594666795,2955,2945,2955,2945,1481
|
|
20240801,094800,590297420,2945,2930,2945,2930,772
|
|
20240801,094700,588029535,2930,2930,2930,2925,12
|
|
20240801,094600,587994380,2925,2930,2930,2925,813
|
|
20240801,094500,585616150,2930,2930,2930,2930,457
|
|
20240801,094400,584277140,2930,2940,2940,2930,1921
|
|
20240801,094300,578648240,2930,2935,2945,2930,662
|
|
20240801,094200,576702765,2945,2945,2945,2945,516
|
|
20240801,094100,575183145,2945,2940,2945,2940,51
|
|
20240801,094000,575033195,2940,2940,2940,2930,500
|
|
20240801,093900,573567880,2930,2930,2940,2930,2830
|
|
20240801,093800,565258825,2935,2935,2935,2935,102
|
|
20240801,093700,564959455,2935,2935,2940,2935,1925
|
|
20240801,093600,559309575,2940,2945,2945,2935,358
|
|
20240801,093500,558257265,2945,2935,2950,2930,402
|
|
20240801,093400,557077285,2930,2925,2930,2925,1680
|
|
20240801,093300,552158685,2925,2925,2925,2905,1820
|
|
20240801,093200,546838815,2930,2940,2940,2930,435
|
|
20240801,093100,545564220,2940,2940,2945,2935,4270
|
|
20240801,093000,533017295,2940,2930,2940,2930,3928
|
|
20240801,092900,521494015,2930,2930,2935,2900,416
|
|
20240801,092800,520275280,2940,2880,2940,2880,1302
|
|
20240801,092700,516490700,2880,2875,2880,2865,4943
|
|
20240801,092600,502309855,2870,2875,2875,2870,1181
|
|
20240801,092500,498915340,2875,2880,2890,2875,3475
|
|
20240801,092400,488917310,2880,2900,2900,2880,5439
|
|
20240801,092300,473209420,2900,2895,2910,2895,578
|
|
20240801,092200,471535735,2895,2910,2930,2895,3893
|
|
20240801,092100,460201600,2910,2930,2930,2910,1400
|
|
20240801,092000,456119085,2930,2915,2930,2910,2504
|
|
20240801,091900,448783905,2915,2910,2925,2910,1006
|
|
20240801,091800,445841635,2905,2925,2935,2905,1651
|
|
20240801,091700,441006835,2945,2910,2950,2910,6109
|
|
20240801,091600,423096060,2910,2905,2910,2895,4017
|
|
20240801,091500,411432275,2905,2900,2905,2900,780
|
|
20240801,091400,409169735,2895,2910,2910,2895,1260
|
|
20240801,091300,405511525,2905,2880,2905,2880,5637
|
|
20240801,091200,389197120,2880,2860,2880,2860,418
|
|
20240801,091100,387997650,2860,2865,2870,2860,3522
|
|
20240801,091000,377911110,2870,2875,2895,2860,4891
|
|
20240801,090900,363830760,2875,2855,2885,2855,7245
|
|
20240801,090800,343025685,2855,2840,2855,2840,2559
|
|
20240801,090700,335751275,2845,2845,2845,2840,1637
|
|
20240801,090600,331100985,2845,2835,2845,2835,2880
|
|
20240801,090500,322925445,2840,2850,2850,2825,5017
|
|
20240801,090400,308731605,2855,2830,2860,2815,10789
|
|
20240801,090300,277999450,2830,2785,2830,2775,13774
|
|
20240801,090200,239432670,2795,2780,2805,2770,11823
|
|
20240801,090100,206597185,2780,2840,2845,2775,26037
|
|
20240801,090000,133598220,2845,2870,2885,2700,47077
|