724 lines
36 KiB
CSV
724 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,210100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,210000,2737420510,3645,3645,3645,3645,0
|
|
20240809,205900,2737420510,3645,3645,3645,3645,0
|
|
20240809,205800,2737420510,3645,3645,3645,3645,0
|
|
20240809,205700,2737420510,3645,3645,3645,3645,0
|
|
20240809,205600,2737420510,3645,3645,3645,3645,0
|
|
20240809,205500,2737420510,3645,3645,3645,3645,0
|
|
20240809,205400,2737420510,3645,3645,3645,3645,0
|
|
20240809,205300,2737420510,3645,3645,3645,3645,0
|
|
20240809,205200,2737420510,3645,3645,3645,3645,0
|
|
20240809,205100,2737420510,3645,3645,3645,3645,0
|
|
20240809,205000,2737420510,3645,3645,3645,3645,0
|
|
20240809,204900,2737420510,3645,3645,3645,3645,0
|
|
20240809,204800,2737420510,3645,3645,3645,3645,0
|
|
20240809,204700,2737420510,3645,3645,3645,3645,0
|
|
20240809,204600,2737420510,3645,3645,3645,3645,0
|
|
20240809,204500,2737420510,3645,3645,3645,3645,0
|
|
20240809,204400,2737420510,3645,3645,3645,3645,0
|
|
20240809,204300,2737420510,3645,3645,3645,3645,0
|
|
20240809,204200,2737420510,3645,3645,3645,3645,0
|
|
20240809,204100,2737420510,3645,3645,3645,3645,0
|
|
20240809,204000,2737420510,3645,3645,3645,3645,0
|
|
20240809,203900,2737420510,3645,3645,3645,3645,0
|
|
20240809,203800,2737420510,3645,3645,3645,3645,0
|
|
20240809,203700,2737420510,3645,3645,3645,3645,0
|
|
20240809,203600,2737420510,3645,3645,3645,3645,0
|
|
20240809,203500,2737420510,3645,3645,3645,3645,0
|
|
20240809,203400,2737420510,3645,3645,3645,3645,0
|
|
20240809,203300,2737420510,3645,3645,3645,3645,0
|
|
20240809,203200,2737420510,3645,3645,3645,3645,0
|
|
20240809,203100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,203000,2737420510,3645,3645,3645,3645,0
|
|
20240809,202900,2737420510,3645,3645,3645,3645,0
|
|
20240809,202800,2737420510,3645,3645,3645,3645,0
|
|
20240809,202700,2737420510,3645,3645,3645,3645,0
|
|
20240809,202600,2737420510,3645,3645,3645,3645,0
|
|
20240809,202500,2737420510,3645,3645,3645,3645,0
|
|
20240809,202400,2737420510,3645,3645,3645,3645,0
|
|
20240809,202300,2737420510,3645,3645,3645,3645,0
|
|
20240809,202200,2737420510,3645,3645,3645,3645,0
|
|
20240809,202100,2737420510,3645,3645,3645,3645,0
|
|
20240809,202000,2737420510,3645,3645,3645,3645,0
|
|
20240809,201900,2737420510,3645,3645,3645,3645,0
|
|
20240809,201800,2737420510,3645,3645,3645,3645,0
|
|
20240809,201700,2737420510,3645,3645,3645,3645,0
|
|
20240809,201600,2737420510,3645,3645,3645,3645,0
|
|
20240809,201500,2737420510,3645,3645,3645,3645,0
|
|
20240809,201400,2737420510,3645,3645,3645,3645,0
|
|
20240809,201300,2737420510,3645,3645,3645,3645,0
|
|
20240809,201200,2737420510,3645,3645,3645,3645,0
|
|
20240809,201100,2737420510,3645,3645,3645,3645,0
|
|
20240809,201000,2737420510,3645,3645,3645,3645,0
|
|
20240809,200900,2737420510,3645,3645,3645,3645,0
|
|
20240809,200800,2737420510,3645,3645,3645,3645,0
|
|
20240809,200700,2737420510,3645,3645,3645,3645,0
|
|
20240809,200600,2737420510,3645,3645,3645,3645,0
|
|
20240809,200500,2737420510,3645,3645,3645,3645,0
|
|
20240809,200400,2737420510,3645,3645,3645,3645,0
|
|
20240809,200300,2737420510,3645,3645,3645,3645,0
|
|
20240809,200200,2737420510,3645,3645,3645,3645,0
|
|
20240809,200100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,200000,2737420510,3645,3645,3645,3645,0
|
|
20240809,195900,2737420510,3645,3645,3645,3645,0
|
|
20240809,195800,2737420510,3645,3645,3645,3645,0
|
|
20240809,195700,2737420510,3645,3645,3645,3645,0
|
|
20240809,195600,2737420510,3645,3645,3645,3645,0
|
|
20240809,195500,2737420510,3645,3645,3645,3645,0
|
|
20240809,195400,2737420510,3645,3645,3645,3645,0
|
|
20240809,195300,2737420510,3645,3645,3645,3645,0
|
|
20240809,195200,2737420510,3645,3645,3645,3645,0
|
|
20240809,195100,2737420510,3645,3645,3645,3645,0
|
|
20240809,195000,2737420510,3645,3645,3645,3645,0
|
|
20240809,194900,2737420510,3645,3645,3645,3645,0
|
|
20240809,194800,2737420510,3645,3645,3645,3645,0
|
|
20240809,194700,2737420510,3645,3645,3645,3645,0
|
|
20240809,194600,2737420510,3645,3645,3645,3645,0
|
|
20240809,194500,2737420510,3645,3645,3645,3645,0
|
|
20240809,194400,2737420510,3645,3645,3645,3645,0
|
|
20240809,194300,2737420510,3645,3645,3645,3645,0
|
|
20240809,194200,2737420510,3645,3645,3645,3645,0
|
|
20240809,194100,2737420510,3645,3645,3645,3645,0
|
|
20240809,194000,2737420510,3645,3645,3645,3645,0
|
|
20240809,193900,2737420510,3645,3645,3645,3645,0
|
|
20240809,193800,2737420510,3645,3645,3645,3645,0
|
|
20240809,193700,2737420510,3645,3645,3645,3645,0
|
|
20240809,193600,2737420510,3645,3645,3645,3645,0
|
|
20240809,193500,2737420510,3645,3645,3645,3645,0
|
|
20240809,193400,2737420510,3645,3645,3645,3645,0
|
|
20240809,193300,2737420510,3645,3645,3645,3645,0
|
|
20240809,193200,2737420510,3645,3645,3645,3645,0
|
|
20240809,193100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,193000,2737420510,3645,3645,3645,3645,0
|
|
20240809,192900,2737420510,3645,3645,3645,3645,0
|
|
20240809,192800,2737420510,3645,3645,3645,3645,0
|
|
20240809,192700,2737420510,3645,3645,3645,3645,0
|
|
20240809,192600,2737420510,3645,3645,3645,3645,0
|
|
20240809,192500,2737420510,3645,3645,3645,3645,0
|
|
20240809,192400,2737420510,3645,3645,3645,3645,0
|
|
20240809,192300,2737420510,3645,3645,3645,3645,0
|
|
20240809,192200,2737420510,3645,3645,3645,3645,0
|
|
20240809,192100,2737420510,3645,3645,3645,3645,0
|
|
20240809,192000,2737420510,3645,3645,3645,3645,0
|
|
20240809,191900,2737420510,3645,3645,3645,3645,0
|
|
20240809,191800,2737420510,3645,3645,3645,3645,0
|
|
20240809,191700,2737420510,3645,3645,3645,3645,0
|
|
20240809,191600,2737420510,3645,3645,3645,3645,0
|
|
20240809,191500,2737420510,3645,3645,3645,3645,0
|
|
20240809,191400,2737420510,3645,3645,3645,3645,0
|
|
20240809,191300,2737420510,3645,3645,3645,3645,0
|
|
20240809,191200,2737420510,3645,3645,3645,3645,0
|
|
20240809,191100,2737420510,3645,3645,3645,3645,0
|
|
20240809,191000,2737420510,3645,3645,3645,3645,0
|
|
20240809,190900,2737420510,3645,3645,3645,3645,0
|
|
20240809,190800,2737420510,3645,3645,3645,3645,0
|
|
20240809,190700,2737420510,3645,3645,3645,3645,0
|
|
20240809,190600,2737420510,3645,3645,3645,3645,0
|
|
20240809,190500,2737420510,3645,3645,3645,3645,0
|
|
20240809,190400,2737420510,3645,3645,3645,3645,0
|
|
20240809,190300,2737420510,3645,3645,3645,3645,0
|
|
20240809,190200,2737420510,3645,3645,3645,3645,0
|
|
20240809,190100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,190000,2737420510,3645,3645,3645,3645,0
|
|
20240809,185900,2737420510,3645,3645,3645,3645,0
|
|
20240809,185800,2737420510,3645,3645,3645,3645,0
|
|
20240809,185700,2737420510,3645,3645,3645,3645,0
|
|
20240809,185600,2737420510,3645,3645,3645,3645,0
|
|
20240809,185500,2737420510,3645,3645,3645,3645,0
|
|
20240809,185400,2737420510,3645,3645,3645,3645,0
|
|
20240809,185300,2737420510,3645,3645,3645,3645,0
|
|
20240809,185200,2737420510,3645,3645,3645,3645,0
|
|
20240809,185100,2737420510,3645,3645,3645,3645,0
|
|
20240809,185000,2737420510,3645,3645,3645,3645,0
|
|
20240809,184900,2737420510,3645,3645,3645,3645,0
|
|
20240809,184800,2737420510,3645,3645,3645,3645,0
|
|
20240809,184700,2737420510,3645,3645,3645,3645,0
|
|
20240809,184600,2737420510,3645,3645,3645,3645,0
|
|
20240809,184500,2737420510,3645,3645,3645,3645,0
|
|
20240809,184400,2737420510,3645,3645,3645,3645,0
|
|
20240809,184300,2737420510,3645,3645,3645,3645,0
|
|
20240809,184200,2737420510,3645,3645,3645,3645,0
|
|
20240809,184100,2737420510,3645,3645,3645,3645,0
|
|
20240809,184000,2737420510,3645,3645,3645,3645,0
|
|
20240809,183900,2737420510,3645,3645,3645,3645,0
|
|
20240809,183800,2737420510,3645,3645,3645,3645,0
|
|
20240809,183700,2737420510,3645,3645,3645,3645,0
|
|
20240809,183600,2737420510,3645,3645,3645,3645,0
|
|
20240809,183500,2737420510,3645,3645,3645,3645,0
|
|
20240809,183400,2737420510,3645,3645,3645,3645,0
|
|
20240809,183300,2737420510,3645,3645,3645,3645,0
|
|
20240809,183200,2737420510,3645,3645,3645,3645,0
|
|
20240809,183100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,183000,2737420510,3645,3645,3645,3645,0
|
|
20240809,182900,2737420510,3645,3645,3645,3645,0
|
|
20240809,182800,2737420510,3645,3645,3645,3645,0
|
|
20240809,182700,2737420510,3645,3645,3645,3645,0
|
|
20240809,182600,2737420510,3645,3645,3645,3645,0
|
|
20240809,182500,2737420510,3645,3645,3645,3645,0
|
|
20240809,182400,2737420510,3645,3645,3645,3645,0
|
|
20240809,182300,2737420510,3645,3645,3645,3645,0
|
|
20240809,182200,2737420510,3645,3645,3645,3645,0
|
|
20240809,182100,2737420510,3645,3645,3645,3645,0
|
|
20240809,182000,2737420510,3645,3645,3645,3645,0
|
|
20240809,181900,2737420510,3645,3645,3645,3645,0
|
|
20240809,181800,2737420510,3645,3645,3645,3645,0
|
|
20240809,181700,2737420510,3645,3645,3645,3645,0
|
|
20240809,181600,2737420510,3645,3645,3645,3645,0
|
|
20240809,181500,2737420510,3645,3645,3645,3645,0
|
|
20240809,181400,2737420510,3645,3645,3645,3645,0
|
|
20240809,181300,2737420510,3645,3645,3645,3645,0
|
|
20240809,181200,2737420510,3645,3645,3645,3645,0
|
|
20240809,181100,2737420510,3645,3645,3645,3645,0
|
|
20240809,181000,2737420510,3645,3645,3645,3645,0
|
|
20240809,180900,2737420510,3645,3645,3645,3645,0
|
|
20240809,180800,2737420510,3645,3645,3645,3645,0
|
|
20240809,180700,2737420510,3645,3645,3645,3645,0
|
|
20240809,180600,2737420510,3645,3645,3645,3645,0
|
|
20240809,180500,2737420510,3645,3645,3645,3645,0
|
|
20240809,180400,2737420510,3645,3645,3645,3645,0
|
|
20240809,180300,2737420510,3645,3645,3645,3645,0
|
|
20240809,180200,2737420510,3645,3645,3645,3645,0
|
|
20240809,180100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,180000,2737420510,3645,3645,3645,3645,0
|
|
20240809,175900,2737420510,3645,3645,3645,3645,0
|
|
20240809,175800,2737420510,3645,3645,3645,3645,0
|
|
20240809,175700,2737420510,3645,3645,3645,3645,0
|
|
20240809,175600,2737420510,3645,3645,3645,3645,0
|
|
20240809,175500,2737420510,3645,3645,3645,3645,0
|
|
20240809,175400,2737420510,3645,3645,3645,3645,0
|
|
20240809,175300,2737420510,3645,3645,3645,3645,0
|
|
20240809,175200,2737420510,3645,3645,3645,3645,0
|
|
20240809,175100,2737420510,3645,3645,3645,3645,0
|
|
20240809,175000,2737420510,3645,3645,3645,3645,0
|
|
20240809,174900,2737420510,3645,3645,3645,3645,0
|
|
20240809,174800,2737420510,3645,3645,3645,3645,0
|
|
20240809,174700,2737420510,3645,3645,3645,3645,0
|
|
20240809,174600,2737420510,3645,3645,3645,3645,0
|
|
20240809,174500,2737420510,3645,3645,3645,3645,0
|
|
20240809,174400,2737420510,3645,3645,3645,3645,0
|
|
20240809,174300,2737420510,3645,3645,3645,3645,0
|
|
20240809,174200,2737420510,3645,3645,3645,3645,0
|
|
20240809,174100,2737420510,3645,3645,3645,3645,0
|
|
20240809,174000,2737420510,3645,3645,3645,3645,0
|
|
20240809,173900,2737420510,3645,3645,3645,3645,0
|
|
20240809,173800,2737420510,3645,3645,3645,3645,0
|
|
20240809,173700,2737420510,3645,3645,3645,3645,0
|
|
20240809,173600,2737420510,3645,3645,3645,3645,0
|
|
20240809,173500,2737420510,3645,3645,3645,3645,0
|
|
20240809,173400,2737420510,3645,3645,3645,3645,0
|
|
20240809,173300,2737420510,3645,3645,3645,3645,0
|
|
20240809,173200,2737420510,3645,3645,3645,3645,0
|
|
20240809,173100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,173000,2737420510,3645,3645,3645,3645,0
|
|
20240809,172900,2737420510,3645,3645,3645,3645,0
|
|
20240809,172800,2737420510,3645,3645,3645,3645,0
|
|
20240809,172700,2737420510,3645,3645,3645,3645,0
|
|
20240809,172600,2737420510,3645,3645,3645,3645,0
|
|
20240809,172500,2737420510,3645,3645,3645,3645,0
|
|
20240809,172400,2737420510,3645,3645,3645,3645,0
|
|
20240809,172300,2737420510,3645,3645,3645,3645,0
|
|
20240809,172200,2737420510,3645,3645,3645,3645,0
|
|
20240809,172100,2737420510,3645,3645,3645,3645,0
|
|
20240809,172000,2737420510,3645,3645,3645,3645,0
|
|
20240809,171900,2737420510,3645,3645,3645,3645,0
|
|
20240809,171800,2737420510,3645,3645,3645,3645,0
|
|
20240809,171700,2737420510,3645,3645,3645,3645,0
|
|
20240809,171600,2737420510,3645,3645,3645,3645,0
|
|
20240809,171500,2737420510,3645,3645,3645,3645,0
|
|
20240809,171400,2737420510,3645,3645,3645,3645,0
|
|
20240809,171300,2737420510,3645,3645,3645,3645,0
|
|
20240809,171200,2737420510,3645,3645,3645,3645,0
|
|
20240809,171100,2737420510,3645,3645,3645,3645,0
|
|
20240809,171000,2737420510,3645,3645,3645,3645,0
|
|
20240809,170900,2737420510,3645,3645,3645,3645,0
|
|
20240809,170800,2737420510,3645,3645,3645,3645,0
|
|
20240809,170700,2737420510,3645,3645,3645,3645,0
|
|
20240809,170600,2737420510,3645,3645,3645,3645,0
|
|
20240809,170500,2737420510,3645,3645,3645,3645,0
|
|
20240809,170400,2737420510,3645,3645,3645,3645,0
|
|
20240809,170300,2737420510,3645,3645,3645,3645,0
|
|
20240809,170200,2737420510,3645,3645,3645,3645,0
|
|
20240809,170100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,170000,2737420510,3645,3645,3645,3645,0
|
|
20240809,165900,2737420510,3645,3645,3645,3645,0
|
|
20240809,165800,2737420510,3645,3645,3645,3645,0
|
|
20240809,165700,2737420510,3645,3645,3645,3645,0
|
|
20240809,165600,2737420510,3645,3645,3645,3645,0
|
|
20240809,165500,2737420510,3645,3645,3645,3645,0
|
|
20240809,165400,2737420510,3645,3645,3645,3645,0
|
|
20240809,165300,2737420510,3645,3645,3645,3645,0
|
|
20240809,165200,2737420510,3645,3645,3645,3645,0
|
|
20240809,165100,2737420510,3645,3645,3645,3645,0
|
|
20240809,165000,2737420510,3645,3645,3645,3645,0
|
|
20240809,164900,2737420510,3645,3645,3645,3645,0
|
|
20240809,164800,2737420510,3645,3645,3645,3645,0
|
|
20240809,164700,2737420510,3645,3645,3645,3645,0
|
|
20240809,164600,2737420510,3645,3645,3645,3645,0
|
|
20240809,164500,2737420510,3645,3645,3645,3645,0
|
|
20240809,164400,2737420510,3645,3645,3645,3645,0
|
|
20240809,164300,2737420510,3645,3645,3645,3645,0
|
|
20240809,164200,2737420510,3645,3645,3645,3645,0
|
|
20240809,164100,2737420510,3645,3645,3645,3645,0
|
|
20240809,164000,2737420510,3645,3645,3645,3645,0
|
|
20240809,163900,2737420510,3645,3645,3645,3645,0
|
|
20240809,163800,2737420510,3645,3645,3645,3645,0
|
|
20240809,163700,2737420510,3645,3645,3645,3645,0
|
|
20240809,163600,2737420510,3645,3645,3645,3645,0
|
|
20240809,163500,2737420510,3645,3645,3645,3645,0
|
|
20240809,163400,2737420510,3645,3645,3645,3645,0
|
|
20240809,163300,2737420510,3645,3645,3645,3645,0
|
|
20240809,163200,2737420510,3645,3645,3645,3645,0
|
|
20240809,163100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,163000,2737420510,3645,3645,3645,3645,0
|
|
20240809,162900,2737420510,3645,3645,3645,3645,0
|
|
20240809,162800,2737420510,3645,3645,3645,3645,0
|
|
20240809,162700,2737420510,3645,3645,3645,3645,0
|
|
20240809,162600,2737420510,3645,3645,3645,3645,0
|
|
20240809,162500,2737420510,3645,3645,3645,3645,0
|
|
20240809,162400,2737420510,3645,3645,3645,3645,0
|
|
20240809,162300,2737420510,3645,3645,3645,3645,0
|
|
20240809,162200,2737420510,3645,3645,3645,3645,0
|
|
20240809,162100,2737420510,3645,3645,3645,3645,0
|
|
20240809,162000,2737420510,3645,3645,3645,3645,0
|
|
20240809,161900,2737420510,3645,3645,3645,3645,0
|
|
20240809,161800,2737420510,3645,3645,3645,3645,0
|
|
20240809,161700,2737420510,3645,3645,3645,3645,0
|
|
20240809,161600,2737420510,3645,3645,3645,3645,0
|
|
20240809,161500,2737420510,3645,3645,3645,3645,0
|
|
20240809,161400,2737420510,3645,3645,3645,3645,0
|
|
20240809,161300,2737420510,3645,3645,3645,3645,0
|
|
20240809,161200,2737420510,3645,3645,3645,3645,0
|
|
20240809,161100,2737420510,3645,3645,3645,3645,0
|
|
20240809,161000,2737420510,3645,3645,3645,3645,0
|
|
20240809,160900,2737420510,3645,3645,3645,3645,0
|
|
20240809,160800,2737420510,3645,3645,3645,3645,0
|
|
20240809,160700,2737420510,3645,3645,3645,3645,0
|
|
20240809,160600,2737420510,3645,3645,3645,3645,0
|
|
20240809,160500,2737420510,3645,3645,3645,3645,0
|
|
20240809,160400,2737420510,3645,3645,3645,3645,0
|
|
20240809,160300,2737420510,3645,3645,3645,3645,0
|
|
20240809,160200,2737420510,3645,3645,3645,3645,0
|
|
20240809,160100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,160000,2737420510,3645,3645,3645,3645,0
|
|
20240809,155900,2737420510,3645,3645,3645,3645,0
|
|
20240809,155800,2737420510,3645,3645,3645,3645,0
|
|
20240809,155700,2737420510,3645,3645,3645,3645,0
|
|
20240809,155600,2737420510,3645,3645,3645,3645,0
|
|
20240809,155500,2737420510,3645,3645,3645,3645,0
|
|
20240809,155400,2737420510,3645,3645,3645,3645,0
|
|
20240809,155300,2737420510,3645,3645,3645,3645,0
|
|
20240809,155200,2737420510,3645,3645,3645,3645,0
|
|
20240809,155100,2737420510,3645,3645,3645,3645,0
|
|
20240809,155000,2737420510,3645,3645,3645,3645,0
|
|
20240809,154900,2737420510,3645,3645,3645,3645,0
|
|
20240809,154800,2737420510,3645,3645,3645,3645,0
|
|
20240809,154700,2737420510,3645,3645,3645,3645,0
|
|
20240809,154600,2737420510,3645,3645,3645,3645,0
|
|
20240809,154500,2737420510,3645,3645,3645,3645,0
|
|
20240809,154400,2737420510,3645,3645,3645,3645,0
|
|
20240809,154300,2737420510,3645,3645,3645,3645,0
|
|
20240809,154200,2737420510,3645,3645,3645,3645,0
|
|
20240809,154100,2737420510,3645,3645,3645,3645,0
|
|
20240809,154000,2737420510,3645,3645,3645,3645,0
|
|
20240809,153900,2737420510,3645,3645,3645,3645,0
|
|
20240809,153800,2737420510,3645,3645,3645,3645,0
|
|
20240809,153700,2737420510,3645,3645,3645,3645,0
|
|
20240809,153600,2737420510,3645,3645,3645,3645,0
|
|
20240809,153500,2737420510,3645,3645,3645,3645,0
|
|
20240809,153400,2737420510,3645,3645,3645,3645,0
|
|
20240809,153300,2737420510,3645,3645,3645,3645,0
|
|
20240809,153200,2737420510,3645,3645,3645,3645,0
|
|
20240809,153100,2737420510,3645,3645,3645,3645,17101
|
|
20240809,153000,2737420510,3645,3645,3645,3645,17101
|
|
20240809,152900,2675087365,3610,3610,3610,3610,0
|
|
20240809,152800,2675087365,3610,3610,3610,3610,0
|
|
20240809,152700,2675087365,3610,3610,3610,3610,0
|
|
20240809,152600,2675087365,3610,3610,3610,3610,0
|
|
20240809,152500,2675087365,3610,3610,3610,3610,0
|
|
20240809,152400,2675087365,3610,3610,3610,3610,0
|
|
20240809,152300,2675087365,3610,3610,3610,3610,0
|
|
20240809,152200,2675087365,3610,3610,3610,3610,0
|
|
20240809,152100,2675087365,3610,3610,3610,3610,0
|
|
20240809,152000,2675087365,3610,3610,3610,3610,0
|
|
20240809,151900,2675087365,3610,3610,3615,3600,5587
|
|
20240809,151800,2654928985,3610,3615,3615,3605,3122
|
|
20240809,151700,2643673270,3615,3620,3620,3610,5688
|
|
20240809,151600,2623102500,3620,3595,3620,3595,6649
|
|
20240809,151500,2599093610,3595,3595,3595,3585,1965
|
|
20240809,151400,2592041150,3595,3590,3595,3585,1426
|
|
20240809,151300,2586921695,3590,3585,3600,3585,1547
|
|
20240809,151200,2581366245,3585,3570,3585,3570,456
|
|
20240809,151100,2579733850,3570,3565,3580,3565,1522
|
|
20240809,151000,2574299470,3565,3555,3575,3555,484
|
|
20240809,150900,2572572700,3555,3570,3570,3555,446
|
|
20240809,150800,2570987075,3555,3560,3575,3555,839
|
|
20240809,150700,2568001785,3560,3560,3560,3555,647
|
|
20240809,150600,2565698480,3555,3560,3570,3550,3773
|
|
20240809,150500,2552279735,3560,3570,3570,3560,836
|
|
20240809,150400,2549302335,3570,3565,3580,3565,58
|
|
20240809,150300,2549095525,3560,3575,3585,3555,2902
|
|
20240809,150200,2538750215,3575,3580,3580,3575,390
|
|
20240809,150100,2537354070,3575,3575,3575,3575,1
|
|
20240809,150000,2537350495,3575,3580,3580,3575,245
|
|
20240809,145900,2536474240,3580,3595,3595,3580,2465
|
|
20240809,145800,2527638420,3590,3575,3600,3570,5524
|
|
20240809,145700,2507818635,3575,3565,3575,3540,6882
|
|
20240809,145600,2483297880,3565,3545,3565,3545,3693
|
|
20240809,145500,2470167550,3545,3540,3545,3535,302
|
|
20240809,145400,2469098865,3540,3540,3540,3540,133
|
|
20240809,145300,2468628045,3540,3540,3540,3530,2867
|
|
20240809,145200,2458489505,3540,3540,3545,3530,3125
|
|
20240809,145100,2447446300,3540,3545,3545,3535,6445
|
|
20240809,145000,2424640815,3545,3560,3560,3545,5133
|
|
20240809,144900,2406433965,3560,3555,3560,3550,612
|
|
20240809,144800,2404260530,3560,3560,3560,3560,128
|
|
20240809,144700,2403804850,3560,3560,3560,3550,1727
|
|
20240809,144600,2397664715,3560,3560,3565,3560,402
|
|
20240809,144500,2396233585,3565,3565,3565,3555,316
|
|
20240809,144400,2395108880,3565,3560,3565,3560,344
|
|
20240809,144300,2393884225,3560,3555,3565,3555,504
|
|
20240809,144200,2392089980,3555,3565,3565,3555,108
|
|
20240809,144100,2391705855,3565,3560,3565,3560,7
|
|
20240809,144000,2391680930,3565,3555,3565,3555,2593
|
|
20240809,143900,2382449825,3555,3555,3560,3555,36
|
|
20240809,143800,2382321720,3555,3555,3555,3550,944
|
|
20240809,143700,2378965810,3555,3555,3560,3555,1189
|
|
20240809,143600,2374738910,3555,3555,3555,3555,1
|
|
20240809,143500,2374735355,3560,3560,3560,3560,15
|
|
20240809,143400,2374681955,3560,3555,3560,3555,417
|
|
20240809,143300,2373199485,3555,3560,3560,3555,1082
|
|
20240809,143200,2369352960,3560,3560,3560,3560,12
|
|
20240809,143100,2369310240,3555,3560,3560,3555,94
|
|
20240809,143000,2368975670,3560,3560,3560,3555,373
|
|
20240809,142900,2367648225,3560,3560,3560,3560,2
|
|
20240809,142800,2367641105,3560,3555,3560,3555,2002
|
|
20240809,142700,2360523985,3555,3555,3555,3555,30
|
|
20240809,142600,2360417335,3560,3560,3560,3555,441
|
|
20240809,142500,2358848245,3565,3565,3565,3565,2
|
|
20240809,142400,2358841115,3565,3565,3565,3560,632
|
|
20240809,142300,2356588045,3570,3560,3570,3560,547
|
|
20240809,142200,2354638320,3560,3560,3560,3560,60
|
|
20240809,142100,2354424720,3560,3560,3560,3555,485
|
|
20240809,142000,2352698125,3560,3555,3560,3550,591
|
|
20240809,141900,2350595720,3555,3555,3555,3550,51
|
|
20240809,141800,2350414435,3555,3555,3555,3545,13
|
|
20240809,141700,2350368230,3555,3555,3555,3545,33
|
|
20240809,141600,2350251215,3560,3550,3560,3545,4266
|
|
20240809,141500,2335128225,3560,3545,3560,3545,2
|
|
20240809,141400,2335121120,3560,3550,3560,3545,5
|
|
20240809,141300,2335103370,3560,3545,3560,3545,1764
|
|
20240809,141200,2328849925,3545,3560,3560,3545,2126
|
|
20240809,141100,2321302625,3560,3560,3560,3560,55
|
|
20240809,141000,2321106825,3560,3560,3560,3560,42
|
|
20240809,140900,2320957305,3560,3560,3560,3560,4
|
|
20240809,140800,2320943065,3560,3555,3560,3555,134
|
|
20240809,140700,2320466525,3560,3555,3560,3550,1123
|
|
20240809,140600,2316476525,3560,3560,3560,3550,52
|
|
20240809,140500,2316291905,3560,3555,3565,3550,5699
|
|
20240809,140400,2296058015,3565,3565,3565,3555,83
|
|
20240809,140300,2295762900,3565,3565,3565,3555,138
|
|
20240809,140200,2295271120,3565,3560,3565,3555,39
|
|
20240809,140100,2295132275,3555,3555,3555,3555,1
|
|
20240809,140000,2295128720,3565,3565,3565,3565,1
|
|
20240809,135900,2295125155,3565,3565,3565,3565,1
|
|
20240809,135800,2295121590,3565,3555,3565,3550,2297
|
|
20240809,135700,2286957430,3555,3560,3560,3555,3168
|
|
20240809,135600,2275679385,3560,3560,3560,3555,547
|
|
20240809,135500,2273733065,3560,3555,3560,3555,168
|
|
20240809,135400,2273135485,3555,3555,3555,3550,1426
|
|
20240809,135300,2268066075,3555,3560,3560,3550,2173
|
|
20240809,135200,2260341705,3555,3560,3560,3555,181
|
|
20240809,135100,2259698245,3560,3565,3565,3560,460
|
|
20240809,135000,2258060025,3565,3565,3565,3565,1
|
|
20240809,134900,2258056460,3565,3560,3565,3560,6
|
|
20240809,134800,2258035090,3560,3565,3565,3560,297
|
|
20240809,134700,2256977670,3565,3565,3565,3565,1
|
|
20240809,134600,2256974105,3565,3560,3565,3555,959
|
|
20240809,134500,2253560780,3565,3565,3565,3565,2
|
|
20240809,134400,2253553650,3565,3565,3565,3565,111
|
|
20240809,134300,2253157935,3570,3565,3570,3560,287
|
|
20240809,134200,2252134750,3560,3560,3565,3560,433
|
|
20240809,134100,2250593260,3560,3555,3560,3555,4
|
|
20240809,134000,2250579025,3560,3560,3560,3555,1338
|
|
20240809,133900,2245822425,3560,3560,3560,3560,13
|
|
20240809,133800,2245776145,3555,3560,3560,3555,353
|
|
20240809,133700,2244519470,3565,3565,3565,3560,143
|
|
20240809,133600,2244010330,3565,3565,3565,3565,0
|
|
20240809,133500,2244010330,3565,3555,3565,3555,799
|
|
20240809,133400,2241169280,3555,3560,3560,3555,184
|
|
20240809,133300,2240514245,3560,3560,3560,3560,1016
|
|
20240809,133200,2236897285,3560,3560,3560,3560,78
|
|
20240809,133100,2236619605,3560,3560,3560,3560,2505
|
|
20240809,133000,2227701805,3560,3560,3560,3560,105
|
|
20240809,132900,2227328005,3560,3565,3565,3560,2680
|
|
20240809,132800,2217782895,3565,3560,3565,3560,791
|
|
20240809,132700,2214966925,3565,3570,3570,3560,3644
|
|
20240809,132600,2201981855,3565,3575,3575,3565,5986
|
|
20240809,132500,2180621980,3575,3575,3575,3575,208
|
|
20240809,132400,2179878380,3580,3580,3580,3580,0
|
|
20240809,132300,2179878380,3580,3575,3580,3570,258
|
|
20240809,132200,2178956595,3575,3575,3575,3575,173
|
|
20240809,132100,2178338120,3575,3575,3575,3575,373
|
|
20240809,132000,2177004645,3575,3575,3575,3575,20
|
|
20240809,131900,2176933145,3575,3575,3575,3570,302
|
|
20240809,131800,2175854495,3570,3575,3575,3570,687
|
|
20240809,131700,2173399495,3575,3575,3575,3575,1
|
|
20240809,131600,2173395920,3575,3575,3575,3575,233
|
|
20240809,131500,2172562945,3580,3580,3585,3580,504
|
|
20240809,131400,2170758620,3580,3580,3580,3580,2
|
|
20240809,131300,2170751460,3570,3575,3575,3570,325
|
|
20240809,131200,2169591075,3575,3575,3575,3575,0
|
|
20240809,131100,2169591075,3575,3575,3575,3575,1
|
|
20240809,131000,2169587500,3570,3575,3575,3570,1335
|
|
20240809,130900,2164818815,3575,3575,3575,3575,110
|
|
20240809,130800,2164425565,3575,3575,3575,3575,146
|
|
20240809,130700,2163903615,3575,3575,3575,3575,11
|
|
20240809,130600,2163864290,3575,3575,3575,3575,1
|
|
20240809,130500,2163860715,3570,3580,3580,3570,1090
|
|
20240809,130400,2159965580,3585,3585,3585,3585,1
|
|
20240809,130300,2159961995,3580,3580,3580,3580,2
|
|
20240809,130200,2159954835,3585,3585,3585,3585,126
|
|
20240809,130100,2159503125,3585,3585,3585,3585,2
|
|
20240809,130000,2159495955,3585,3585,3585,3585,10
|
|
20240809,125900,2159460105,3585,3585,3585,3585,2
|
|
20240809,125800,2159452935,3585,3575,3585,3575,2007
|
|
20240809,125700,2152277880,3585,3585,3585,3585,51
|
|
20240809,125600,2152095045,3570,3585,3585,3570,1373
|
|
20240809,125500,2147173805,3585,3590,3590,3585,792
|
|
20240809,125400,2144334480,3590,3590,3590,3590,230
|
|
20240809,125300,2143508780,3585,3585,3585,3585,500
|
|
20240809,125200,2141716280,3570,3585,3585,3570,786
|
|
20240809,125100,2138898485,3570,3585,3585,3570,575
|
|
20240809,125000,2136838235,3585,3585,3585,3585,207
|
|
20240809,124900,2136096140,3575,3585,3585,3575,726
|
|
20240809,124800,2133500390,3590,3580,3590,3580,235
|
|
20240809,124700,2132659080,3585,3585,3585,3585,74
|
|
20240809,124600,2132393790,3585,3585,3585,3585,3
|
|
20240809,124500,2132383035,3585,3585,3590,3585,19
|
|
20240809,124400,2132314915,3590,3590,3590,3590,0
|
|
20240809,124300,2132314915,3590,3590,3590,3590,4
|
|
20240809,124200,2132300555,3590,3595,3600,3590,986
|
|
20240809,124100,2128757795,3595,3590,3595,3585,1071
|
|
20240809,124000,2124912960,3590,3585,3590,3585,33
|
|
20240809,123900,2124794540,3590,3595,3595,3590,384
|
|
20240809,123800,2123415970,3590,3590,3590,3590,230
|
|
20240809,123700,2122590270,3590,3590,3595,3590,127
|
|
20240809,123600,2122134305,3590,3580,3590,3580,4522
|
|
20240809,123500,2105929995,3570,3565,3570,3565,9449
|
|
20240809,123400,2072197075,3565,3565,3570,3565,19
|
|
20240809,123300,2072129270,3565,3570,3570,3565,632
|
|
20240809,123200,2069873040,3570,3565,3570,3565,1330
|
|
20240809,123100,2065131140,3570,3570,3570,3570,305
|
|
20240809,123000,2064042290,3565,3570,3575,3565,810
|
|
20240809,122900,2061151125,3575,3575,3575,3565,11165
|
|
20240809,122800,2021243660,3575,3580,3580,3575,9962
|
|
20240809,122700,1985584510,3580,3585,3585,3580,2380
|
|
20240809,122600,1977062210,3590,3590,3590,3590,1
|
|
20240809,122500,1977058620,3590,3590,3590,3590,0
|
|
20240809,122400,1977058620,3590,3590,3590,3590,50
|
|
20240809,122300,1976879120,3590,3575,3590,3575,93
|
|
20240809,122200,1976546625,3575,3590,3590,3575,47
|
|
20240809,122100,1976378535,3575,3575,3575,3575,30
|
|
20240809,122000,1976271285,3590,3590,3590,3590,10010
|
|
20240809,121900,1940335385,3590,3590,3590,3590,0
|
|
20240809,121800,1940335385,3590,3590,3590,3590,0
|
|
20240809,121700,1940335385,3590,3590,3590,3590,1
|
|
20240809,121600,1940331795,3585,3580,3585,3580,1196
|
|
20240809,121500,1936049780,3580,3580,3580,3580,1074
|
|
20240809,121400,1932204860,3580,3580,3580,3580,14
|
|
20240809,121300,1932154740,3575,3580,3580,3575,555
|
|
20240809,121200,1930169920,3590,3590,3590,3590,19
|
|
20240809,121100,1930101710,3590,3590,3590,3590,21
|
|
20240809,121000,1930026320,3575,3575,3575,3575,4
|
|
20240809,120900,1930012020,3590,3575,3590,3575,2
|
|
20240809,120800,1930004855,3570,3570,3570,3570,44
|
|
20240809,120700,1929847775,3570,3585,3585,3570,270
|
|
20240809,120600,1928883780,3595,3580,3595,3580,504
|
|
20240809,120500,1927072025,3580,3570,3580,3565,644
|
|
20240809,120400,1924773110,3575,3575,3575,3575,348
|
|
20240809,120300,1923529010,3575,3580,3580,3575,1751
|
|
20240809,120200,1917260435,3580,3590,3590,3580,11
|
|
20240809,120100,1917220955,3590,3580,3590,3580,17
|
|
20240809,120000,1917159935,3580,3580,3590,3580,448
|
|
20240809,115900,1915556085,3580,3580,3580,3580,247
|
|
20240809,115800,1914671825,3580,3585,3585,3580,1368
|
|
20240809,115700,1909772125,3585,3585,3585,3585,1
|
|
20240809,115600,1909768540,3585,3585,3585,3580,20
|
|
20240809,115500,1909696925,3590,3590,3590,3590,0
|
|
20240809,115400,1909696925,3590,3585,3595,3580,596
|
|
20240809,115300,1907557895,3595,3595,3595,3595,1
|
|
20240809,115200,1907554300,3580,3580,3595,3580,54
|
|
20240809,115100,1907360935,3580,3580,3585,3580,665
|
|
20240809,115000,1904979165,3580,3585,3585,3580,386
|
|
20240809,114900,1903595365,3595,3595,3595,3595,0
|
|
20240809,114800,1903595365,3595,3595,3595,3595,1
|
|
20240809,114700,1903591770,3585,3585,3585,3585,0
|
|
20240809,114600,1903591770,3585,3590,3590,3585,575
|
|
20240809,114500,1901527620,3590,3580,3590,3580,43
|
|
20240809,114400,1901373280,3575,3575,3575,3575,10
|
|
20240809,114300,1901337530,3575,3575,3590,3575,208
|
|
20240809,114200,1900593380,3575,3580,3580,3575,2120
|
|
20240809,114100,1893008800,3580,3585,3600,3580,183
|
|
20240809,114000,1892351335,3575,3575,3575,3575,1
|
|
20240809,113900,1892347760,3570,3570,3570,3570,2148
|
|
20240809,113800,1884679400,3570,3570,3580,3570,101
|
|
20240809,113700,1884317855,3560,3570,3570,3560,5538
|
|
20240809,113600,1864560265,3570,3575,3575,3570,7238
|
|
20240809,113500,1838715190,3575,3580,3580,3575,4504
|
|
20240809,113400,1822608990,3580,3585,3585,3580,26
|
|
20240809,113300,1822515860,3585,3585,3585,3585,0
|
|
20240809,113200,1822515860,3585,3585,3585,3585,266
|
|
20240809,113100,1821562250,3585,3585,3585,3585,138
|
|
20240809,113000,1821067520,3585,3585,3585,3585,101
|
|
20240809,112900,1820705435,3585,3590,3600,3585,237
|
|
20240809,112800,1819855665,3585,3590,3595,3585,12
|
|
20240809,112700,1819812550,3580,3585,3585,3580,517
|
|
20240809,112600,1817961035,3575,3580,3595,3570,5544
|
|
20240809,112500,1798129565,3600,3590,3600,3590,211
|
|
20240809,112400,1797370340,3575,3585,3595,3575,5696
|
|
20240809,112300,1776985195,3585,3580,3585,3580,857
|
|
20240809,112200,1773916885,3580,3590,3590,3580,2913
|
|
20240809,112100,1763474455,3590,3590,3600,3590,2660
|
|
20240809,112000,1753905055,3590,3590,3590,3590,202
|
|
20240809,111900,1753179875,3600,3600,3600,3600,47
|
|
20240809,111800,1753010675,3600,3590,3600,3590,106
|
|
20240809,111700,1752629125,3600,3595,3600,3585,4017
|
|
20240809,111600,1738215420,3600,3600,3600,3600,201
|
|
20240809,111500,1737491820,3600,3605,3605,3600,215
|
|
20240809,111400,1736717070,3605,3605,3605,3605,37
|
|
20240809,111300,1736583685,3600,3600,3600,3600,0
|
|
20240809,111200,1736583685,3600,3600,3600,3600,188
|
|
20240809,111100,1735906885,3600,3600,3600,3585,2036
|
|
20240809,111000,1728595705,3605,3605,3605,3605,252
|
|
20240809,110900,1727687245,3605,3605,3605,3605,302
|
|
20240809,110800,1726598535,3605,3605,3605,3605,8
|
|
20240809,110700,1726569695,3605,3600,3605,3600,1000
|
|
20240809,110600,1722964730,3600,3590,3600,3590,3
|
|
20240809,110500,1722953940,3585,3605,3605,3585,12520
|
|
20240809,110400,1677949845,3615,3620,3620,3615,34
|
|
20240809,110300,1677826885,3620,3615,3620,3605,85
|
|
20240809,110200,1677520265,3620,3620,3620,3610,48
|
|
20240809,110100,1677346535,3620,3610,3620,3605,663
|
|
20240809,110000,1674954195,3620,3620,3620,3620,145
|
|
20240809,105900,1674429295,3610,3620,3620,3610,355
|
|
20240809,105800,1673146960,3615,3615,3615,3615,0
|
|
20240809,105700,1673146960,3615,3610,3615,3610,377
|
|
20240809,105600,1671785795,3605,3610,3610,3605,113
|
|
20240809,105500,1671378405,3610,3605,3610,3605,384
|
|
20240809,105400,1669994035,3605,3605,3605,3605,91
|
|
20240809,105300,1669665980,3610,3605,3610,3605,14
|
|
20240809,105200,1669615460,3610,3600,3610,3600,838
|
|
20240809,105100,1666594475,3600,3600,3600,3600,0
|
|
20240809,105000,1666594475,3600,3610,3610,3600,2866
|
|
20240809,104900,1656268540,3610,3610,3610,3610,1
|
|
20240809,104800,1656264930,3605,3610,3625,3605,1692
|
|
20240809,104700,1650157005,3610,3620,3620,3610,571
|
|
20240809,104600,1648095035,3620,3620,3620,3620,30
|
|
20240809,104500,1647986435,3620,3620,3620,3620,1051
|
|
20240809,104400,1644181815,3630,3630,3630,3630,20
|
|
20240809,104300,1644109215,3630,3630,3630,3630,20
|
|
20240809,104200,1644036615,3630,3630,3635,3625,859
|
|
20240809,104100,1640921735,3635,3630,3635,3630,355
|
|
20240809,104000,1639632085,3635,3635,3635,3635,1032
|
|
20240809,103900,1635880765,3635,3630,3635,3625,2313
|
|
20240809,103800,1627482405,3625,3625,3625,3625,524
|
|
20240809,103700,1625582905,3625,3630,3630,3625,450
|
|
20240809,103600,1623951540,3630,3620,3630,3620,1378
|
|
20240809,103500,1618955240,3620,3620,3620,3620,1541
|
|
20240809,103400,1613376820,3620,3630,3630,3620,1230
|
|
20240809,103300,1608923870,3630,3625,3630,3625,646
|
|
20240809,103200,1606580380,3625,3625,3625,3625,2
|
|
20240809,103100,1606573130,3625,3625,3630,3625,260
|
|
20240809,103000,1605630520,3625,3625,3625,3625,1007
|
|
20240809,102900,1601980145,3610,3610,3610,3610,201
|
|
20240809,102800,1601254535,3625,3625,3625,3625,0
|
|
20240809,102700,1601254535,3625,3625,3625,3625,0
|
|
20240809,102600,1601254535,3625,3625,3630,3625,2150
|
|
20240809,102500,1593460535,3625,3585,3625,3585,5589
|
|
20240809,102400,1573310580,3580,3585,3585,3580,2068
|
|
20240809,102300,1565901545,3585,3585,3585,3585,403
|
|
20240809,102200,1564456790,3590,3610,3610,3590,5366
|
|
20240809,102100,1545176305,3600,3600,3610,3600,885
|
|
20240809,102000,1541989305,3600,3605,3605,3600,114
|
|
20240809,101900,1541578400,3605,3605,3605,3600,1442
|
|
20240809,101800,1536386645,3600,3610,3610,3600,821
|
|
20240809,101700,1533429750,3610,3615,3620,3610,213
|
|
20240809,101600,1532660680,3615,3615,3615,3610,29
|
|
20240809,101500,1532555935,3615,3615,3615,3615,42
|
|
20240809,101400,1532404105,3610,3600,3615,3600,858
|
|
20240809,101300,1529314665,3600,3610,3610,3600,539
|
|
20240809,101200,1527372390,3610,3625,3625,3610,1055
|
|
20240809,101100,1523548695,3625,3605,3630,3600,88
|
|
20240809,101000,1523231055,3630,3600,3630,3595,571
|
|
20240809,100900,1521170860,3600,3600,3615,3595,2182
|
|
20240809,100800,1513317830,3600,3615,3620,3595,8826
|
|
20240809,100700,1481525915,3615,3620,3620,3615,590
|
|
20240809,100600,1479392760,3635,3625,3635,3620,2035
|
|
20240809,100500,1472022450,3630,3630,3630,3625,1216
|
|
20240809,100400,1467613670,3630,3635,3635,3630,657
|
|
20240809,100300,1465228155,3635,3640,3640,3635,1023
|
|
20240809,100200,1461507050,3640,3650,3675,3640,5539
|
|
20240809,100100,1441228205,3630,3655,3655,3630,2169
|
|
20240809,100000,1433325510,3660,3645,3660,3625,1201
|
|
20240809,095900,1428940165,3625,3625,3645,3625,2958
|
|
20240809,095800,1418217375,3630,3645,3645,3630,1602
|
|
20240809,095700,1412400085,3650,3650,3650,3650,395
|
|
20240809,095600,1410958335,3655,3645,3655,3645,1900
|
|
20240809,095500,1404021585,3645,3630,3645,3620,1654
|
|
20240809,095400,1398024605,3630,3645,3645,3625,501
|
|
20240809,095300,1396205830,3645,3630,3645,3630,343
|
|
20240809,095200,1394959195,3640,3640,3640,3630,930
|
|
20240809,095100,1391574015,3625,3640,3640,3625,17
|
|
20240809,095000,1391512205,3635,3630,3635,3630,963
|
|
20240809,094900,1388015110,3620,3620,3630,3620,172
|
|
20240809,094800,1387392460,3615,3625,3630,3615,2492
|
|
20240809,094700,1378372680,3625,3615,3625,3615,804
|
|
20240809,094600,1375462030,3625,3630,3630,3625,1945
|
|
20240809,094500,1368410895,3630,3625,3630,3625,453
|
|
20240809,094400,1366768715,3625,3625,3625,3615,544
|
|
20240809,094300,1364800440,3625,3630,3630,3620,1617
|
|
20240809,094200,1358945750,3625,3630,3630,3625,1051
|
|
20240809,094100,1355134210,3625,3650,3650,3620,1282
|
|
20240809,094000,1350468400,3650,3630,3650,3625,1010
|
|
20240809,093900,1346803580,3630,3630,3630,3630,863
|
|
20240809,093800,1343670890,3645,3645,3650,3625,536
|
|
20240809,093700,1341715390,3655,3615,3655,3615,632
|
|
20240809,093600,1339420795,3615,3620,3625,3610,3568
|
|
20240809,093500,1326510605,3620,3645,3645,3620,15888
|
|
20240809,093400,1268760890,3660,3645,3660,3645,2372
|
|
20240809,093300,1260098880,3650,3655,3655,3625,8436
|
|
20240809,093200,1229363395,3660,3655,3665,3645,6055
|
|
20240809,093100,1207246330,3655,3620,3660,3620,10661
|
|
20240809,093000,1168464185,3620,3620,3625,3600,10447
|
|
20240809,092900,1130679710,3620,3595,3625,3590,5102
|
|
20240809,092800,1112240875,3595,3600,3600,3595,4398
|
|
20240809,092700,1096410875,3605,3570,3605,3570,4563
|
|
20240809,092600,1080029420,3570,3580,3580,3570,1010
|
|
20240809,092500,1076422250,3580,3575,3585,3565,3177
|
|
20240809,092400,1065061445,3590,3550,3590,3545,8826
|
|
20240809,092300,1033540245,3550,3560,3560,3550,2662
|
|
20240809,092200,1024089840,3560,3545,3565,3540,2179
|
|
20240809,092100,1016360390,3545,3550,3560,3540,5427
|
|
20240809,092000,997130280,3560,3560,3560,3545,2695
|
|
20240809,091900,987558700,3555,3560,3565,3555,3716
|
|
20240809,091800,974338260,3565,3560,3575,3560,769
|
|
20240809,091700,971595610,3560,3555,3560,3545,1921
|
|
20240809,091600,964774575,3555,3550,3555,3545,10485
|
|
20240809,091500,927593780,3550,3575,3575,3550,5121
|
|
20240809,091400,909375570,3575,3555,3575,3550,12558
|
|
20240809,091300,864637820,3550,3590,3590,3550,9187
|
|
20240809,091200,831917960,3580,3535,3580,3530,13327
|
|
20240809,091100,784600505,3545,3575,3580,3525,23041
|
|
20240809,091000,702932075,3580,3610,3620,3575,15275
|
|
20240809,090900,647953020,3610,3640,3640,3610,14191
|
|
20240809,090800,596502360,3640,3630,3645,3625,3836
|
|
20240809,090700,582593625,3625,3630,3650,3625,6828
|
|
20240809,090600,557796405,3630,3625,3635,3620,5380
|
|
20240809,090500,538289050,3625,3630,3650,3625,2330
|
|
20240809,090400,529816660,3625,3605,3650,3605,7216
|
|
20240809,090300,503584460,3610,3660,3660,3600,26386
|
|
20240809,090200,408140275,3660,3720,3725,3660,24556
|
|
20240809,090100,317464225,3720,3765,3780,3720,29891
|
|
20240809,090000,205614030,3780,3770,3810,3760,54172
|