723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,210000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,205900,6850308790,2465,2465,2465,2465,0
|
|
20240808,205800,6850308790,2465,2465,2465,2465,0
|
|
20240808,205700,6850308790,2465,2465,2465,2465,0
|
|
20240808,205600,6850308790,2465,2465,2465,2465,0
|
|
20240808,205500,6850308790,2465,2465,2465,2465,0
|
|
20240808,205400,6850308790,2465,2465,2465,2465,0
|
|
20240808,205300,6850308790,2465,2465,2465,2465,0
|
|
20240808,205200,6850308790,2465,2465,2465,2465,0
|
|
20240808,205100,6850308790,2465,2465,2465,2465,0
|
|
20240808,205000,6850308790,2465,2465,2465,2465,0
|
|
20240808,204900,6850308790,2465,2465,2465,2465,0
|
|
20240808,204800,6850308790,2465,2465,2465,2465,0
|
|
20240808,204700,6850308790,2465,2465,2465,2465,0
|
|
20240808,204600,6850308790,2465,2465,2465,2465,0
|
|
20240808,204500,6850308790,2465,2465,2465,2465,0
|
|
20240808,204400,6850308790,2465,2465,2465,2465,0
|
|
20240808,204300,6850308790,2465,2465,2465,2465,0
|
|
20240808,204200,6850308790,2465,2465,2465,2465,0
|
|
20240808,204100,6850308790,2465,2465,2465,2465,0
|
|
20240808,204000,6850308790,2465,2465,2465,2465,0
|
|
20240808,203900,6850308790,2465,2465,2465,2465,0
|
|
20240808,203800,6850308790,2465,2465,2465,2465,0
|
|
20240808,203700,6850308790,2465,2465,2465,2465,0
|
|
20240808,203600,6850308790,2465,2465,2465,2465,0
|
|
20240808,203500,6850308790,2465,2465,2465,2465,0
|
|
20240808,203400,6850308790,2465,2465,2465,2465,0
|
|
20240808,203300,6850308790,2465,2465,2465,2465,0
|
|
20240808,203200,6850308790,2465,2465,2465,2465,0
|
|
20240808,203100,6850308790,2465,2465,2465,2465,0
|
|
20240808,203000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,202900,6850308790,2465,2465,2465,2465,0
|
|
20240808,202800,6850308790,2465,2465,2465,2465,0
|
|
20240808,202700,6850308790,2465,2465,2465,2465,0
|
|
20240808,202600,6850308790,2465,2465,2465,2465,0
|
|
20240808,202500,6850308790,2465,2465,2465,2465,0
|
|
20240808,202400,6850308790,2465,2465,2465,2465,0
|
|
20240808,202300,6850308790,2465,2465,2465,2465,0
|
|
20240808,202200,6850308790,2465,2465,2465,2465,0
|
|
20240808,202100,6850308790,2465,2465,2465,2465,0
|
|
20240808,202000,6850308790,2465,2465,2465,2465,0
|
|
20240808,201900,6850308790,2465,2465,2465,2465,0
|
|
20240808,201800,6850308790,2465,2465,2465,2465,0
|
|
20240808,201700,6850308790,2465,2465,2465,2465,0
|
|
20240808,201600,6850308790,2465,2465,2465,2465,0
|
|
20240808,201500,6850308790,2465,2465,2465,2465,0
|
|
20240808,201400,6850308790,2465,2465,2465,2465,0
|
|
20240808,201300,6850308790,2465,2465,2465,2465,0
|
|
20240808,201200,6850308790,2465,2465,2465,2465,0
|
|
20240808,201100,6850308790,2465,2465,2465,2465,0
|
|
20240808,201000,6850308790,2465,2465,2465,2465,0
|
|
20240808,200900,6850308790,2465,2465,2465,2465,0
|
|
20240808,200800,6850308790,2465,2465,2465,2465,0
|
|
20240808,200700,6850308790,2465,2465,2465,2465,0
|
|
20240808,200600,6850308790,2465,2465,2465,2465,0
|
|
20240808,200500,6850308790,2465,2465,2465,2465,0
|
|
20240808,200400,6850308790,2465,2465,2465,2465,0
|
|
20240808,200300,6850308790,2465,2465,2465,2465,0
|
|
20240808,200200,6850308790,2465,2465,2465,2465,0
|
|
20240808,200100,6850308790,2465,2465,2465,2465,0
|
|
20240808,200000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,195900,6850308790,2465,2465,2465,2465,0
|
|
20240808,195800,6850308790,2465,2465,2465,2465,0
|
|
20240808,195700,6850308790,2465,2465,2465,2465,0
|
|
20240808,195600,6850308790,2465,2465,2465,2465,0
|
|
20240808,195500,6850308790,2465,2465,2465,2465,0
|
|
20240808,195400,6850308790,2465,2465,2465,2465,0
|
|
20240808,195300,6850308790,2465,2465,2465,2465,0
|
|
20240808,195200,6850308790,2465,2465,2465,2465,0
|
|
20240808,195100,6850308790,2465,2465,2465,2465,0
|
|
20240808,195000,6850308790,2465,2465,2465,2465,0
|
|
20240808,194900,6850308790,2465,2465,2465,2465,0
|
|
20240808,194800,6850308790,2465,2465,2465,2465,0
|
|
20240808,194700,6850308790,2465,2465,2465,2465,0
|
|
20240808,194600,6850308790,2465,2465,2465,2465,0
|
|
20240808,194500,6850308790,2465,2465,2465,2465,0
|
|
20240808,194400,6850308790,2465,2465,2465,2465,0
|
|
20240808,194300,6850308790,2465,2465,2465,2465,0
|
|
20240808,194200,6850308790,2465,2465,2465,2465,0
|
|
20240808,194100,6850308790,2465,2465,2465,2465,0
|
|
20240808,194000,6850308790,2465,2465,2465,2465,0
|
|
20240808,193900,6850308790,2465,2465,2465,2465,0
|
|
20240808,193800,6850308790,2465,2465,2465,2465,0
|
|
20240808,193700,6850308790,2465,2465,2465,2465,0
|
|
20240808,193600,6850308790,2465,2465,2465,2465,0
|
|
20240808,193500,6850308790,2465,2465,2465,2465,0
|
|
20240808,193400,6850308790,2465,2465,2465,2465,0
|
|
20240808,193300,6850308790,2465,2465,2465,2465,0
|
|
20240808,193200,6850308790,2465,2465,2465,2465,0
|
|
20240808,193100,6850308790,2465,2465,2465,2465,0
|
|
20240808,193000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,192900,6850308790,2465,2465,2465,2465,0
|
|
20240808,192800,6850308790,2465,2465,2465,2465,0
|
|
20240808,192700,6850308790,2465,2465,2465,2465,0
|
|
20240808,192600,6850308790,2465,2465,2465,2465,0
|
|
20240808,192500,6850308790,2465,2465,2465,2465,0
|
|
20240808,192400,6850308790,2465,2465,2465,2465,0
|
|
20240808,192300,6850308790,2465,2465,2465,2465,0
|
|
20240808,192200,6850308790,2465,2465,2465,2465,0
|
|
20240808,192100,6850308790,2465,2465,2465,2465,0
|
|
20240808,192000,6850308790,2465,2465,2465,2465,0
|
|
20240808,191900,6850308790,2465,2465,2465,2465,0
|
|
20240808,191800,6850308790,2465,2465,2465,2465,0
|
|
20240808,191700,6850308790,2465,2465,2465,2465,0
|
|
20240808,191600,6850308790,2465,2465,2465,2465,0
|
|
20240808,191500,6850308790,2465,2465,2465,2465,0
|
|
20240808,191400,6850308790,2465,2465,2465,2465,0
|
|
20240808,191300,6850308790,2465,2465,2465,2465,0
|
|
20240808,191200,6850308790,2465,2465,2465,2465,0
|
|
20240808,191100,6850308790,2465,2465,2465,2465,0
|
|
20240808,191000,6850308790,2465,2465,2465,2465,0
|
|
20240808,190900,6850308790,2465,2465,2465,2465,0
|
|
20240808,190800,6850308790,2465,2465,2465,2465,0
|
|
20240808,190700,6850308790,2465,2465,2465,2465,0
|
|
20240808,190600,6850308790,2465,2465,2465,2465,0
|
|
20240808,190500,6850308790,2465,2465,2465,2465,0
|
|
20240808,190400,6850308790,2465,2465,2465,2465,0
|
|
20240808,190300,6850308790,2465,2465,2465,2465,0
|
|
20240808,190200,6850308790,2465,2465,2465,2465,0
|
|
20240808,190100,6850308790,2465,2465,2465,2465,0
|
|
20240808,190000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,185900,6850308790,2465,2465,2465,2465,0
|
|
20240808,185800,6850308790,2465,2465,2465,2465,0
|
|
20240808,185700,6850308790,2465,2465,2465,2465,0
|
|
20240808,185600,6850308790,2465,2465,2465,2465,0
|
|
20240808,185500,6850308790,2465,2465,2465,2465,0
|
|
20240808,185400,6850308790,2465,2465,2465,2465,0
|
|
20240808,185300,6850308790,2465,2465,2465,2465,0
|
|
20240808,185200,6850308790,2465,2465,2465,2465,0
|
|
20240808,185100,6850308790,2465,2465,2465,2465,0
|
|
20240808,185000,6850308790,2465,2465,2465,2465,0
|
|
20240808,184900,6850308790,2465,2465,2465,2465,0
|
|
20240808,184800,6850308790,2465,2465,2465,2465,0
|
|
20240808,184700,6850308790,2465,2465,2465,2465,0
|
|
20240808,184600,6850308790,2465,2465,2465,2465,0
|
|
20240808,184500,6850308790,2465,2465,2465,2465,0
|
|
20240808,184400,6850308790,2465,2465,2465,2465,0
|
|
20240808,184300,6850308790,2465,2465,2465,2465,0
|
|
20240808,184200,6850308790,2465,2465,2465,2465,0
|
|
20240808,184100,6850308790,2465,2465,2465,2465,0
|
|
20240808,184000,6850308790,2465,2465,2465,2465,0
|
|
20240808,183900,6850308790,2465,2465,2465,2465,0
|
|
20240808,183800,6850308790,2465,2465,2465,2465,0
|
|
20240808,183700,6850308790,2465,2465,2465,2465,0
|
|
20240808,183600,6850308790,2465,2465,2465,2465,0
|
|
20240808,183500,6850308790,2465,2465,2465,2465,0
|
|
20240808,183400,6850308790,2465,2465,2465,2465,0
|
|
20240808,183300,6850308790,2465,2465,2465,2465,0
|
|
20240808,183200,6850308790,2465,2465,2465,2465,0
|
|
20240808,183100,6850308790,2465,2465,2465,2465,0
|
|
20240808,183000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,182900,6850308790,2465,2465,2465,2465,0
|
|
20240808,182800,6850308790,2465,2465,2465,2465,0
|
|
20240808,182700,6850308790,2465,2465,2465,2465,0
|
|
20240808,182600,6850308790,2465,2465,2465,2465,0
|
|
20240808,182500,6850308790,2465,2465,2465,2465,0
|
|
20240808,182400,6850308790,2465,2465,2465,2465,0
|
|
20240808,182300,6850308790,2465,2465,2465,2465,0
|
|
20240808,182200,6850308790,2465,2465,2465,2465,0
|
|
20240808,182100,6850308790,2465,2465,2465,2465,0
|
|
20240808,182000,6850308790,2465,2465,2465,2465,0
|
|
20240808,181900,6850308790,2465,2465,2465,2465,0
|
|
20240808,181800,6850308790,2465,2465,2465,2465,0
|
|
20240808,181700,6850308790,2465,2465,2465,2465,0
|
|
20240808,181600,6850308790,2465,2465,2465,2465,0
|
|
20240808,181500,6850308790,2465,2465,2465,2465,0
|
|
20240808,181400,6850308790,2465,2465,2465,2465,0
|
|
20240808,181300,6850308790,2465,2465,2465,2465,0
|
|
20240808,181200,6850308790,2465,2465,2465,2465,0
|
|
20240808,181100,6850308790,2465,2465,2465,2465,0
|
|
20240808,181000,6850308790,2465,2465,2465,2465,0
|
|
20240808,180900,6850308790,2465,2465,2465,2465,0
|
|
20240808,180800,6850308790,2465,2465,2465,2465,0
|
|
20240808,180700,6850308790,2465,2465,2465,2465,0
|
|
20240808,180600,6850308790,2465,2465,2465,2465,0
|
|
20240808,180500,6850308790,2465,2465,2465,2465,0
|
|
20240808,180400,6850308790,2465,2465,2465,2465,0
|
|
20240808,180300,6850308790,2465,2465,2465,2465,0
|
|
20240808,180200,6850308790,2465,2465,2465,2465,0
|
|
20240808,180100,6850308790,2465,2465,2465,2465,0
|
|
20240808,180000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,175900,6850308790,2465,2465,2465,2465,0
|
|
20240808,175800,6850308790,2465,2465,2465,2465,0
|
|
20240808,175700,6850308790,2465,2465,2465,2465,0
|
|
20240808,175600,6850308790,2465,2465,2465,2465,0
|
|
20240808,175500,6850308790,2465,2465,2465,2465,0
|
|
20240808,175400,6850308790,2465,2465,2465,2465,0
|
|
20240808,175300,6850308790,2465,2465,2465,2465,0
|
|
20240808,175200,6850308790,2465,2465,2465,2465,0
|
|
20240808,175100,6850308790,2465,2465,2465,2465,0
|
|
20240808,175000,6850308790,2465,2465,2465,2465,0
|
|
20240808,174900,6850308790,2465,2465,2465,2465,0
|
|
20240808,174800,6850308790,2465,2465,2465,2465,0
|
|
20240808,174700,6850308790,2465,2465,2465,2465,0
|
|
20240808,174600,6850308790,2465,2465,2465,2465,0
|
|
20240808,174500,6850308790,2465,2465,2465,2465,0
|
|
20240808,174400,6850308790,2465,2465,2465,2465,0
|
|
20240808,174300,6850308790,2465,2465,2465,2465,0
|
|
20240808,174200,6850308790,2465,2465,2465,2465,0
|
|
20240808,174100,6850308790,2465,2465,2465,2465,0
|
|
20240808,174000,6850308790,2465,2465,2465,2465,0
|
|
20240808,173900,6850308790,2465,2465,2465,2465,0
|
|
20240808,173800,6850308790,2465,2465,2465,2465,0
|
|
20240808,173700,6850308790,2465,2465,2465,2465,0
|
|
20240808,173600,6850308790,2465,2465,2465,2465,0
|
|
20240808,173500,6850308790,2465,2465,2465,2465,0
|
|
20240808,173400,6850308790,2465,2465,2465,2465,0
|
|
20240808,173300,6850308790,2465,2465,2465,2465,0
|
|
20240808,173200,6850308790,2465,2465,2465,2465,0
|
|
20240808,173100,6850308790,2465,2465,2465,2465,0
|
|
20240808,173000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,172900,6850308790,2465,2465,2465,2465,0
|
|
20240808,172800,6850308790,2465,2465,2465,2465,0
|
|
20240808,172700,6850308790,2465,2465,2465,2465,0
|
|
20240808,172600,6850308790,2465,2465,2465,2465,0
|
|
20240808,172500,6850308790,2465,2465,2465,2465,0
|
|
20240808,172400,6850308790,2465,2465,2465,2465,0
|
|
20240808,172300,6850308790,2465,2465,2465,2465,0
|
|
20240808,172200,6850308790,2465,2465,2465,2465,0
|
|
20240808,172100,6850308790,2465,2465,2465,2465,0
|
|
20240808,172000,6850308790,2465,2465,2465,2465,0
|
|
20240808,171900,6850308790,2465,2465,2465,2465,0
|
|
20240808,171800,6850308790,2465,2465,2465,2465,0
|
|
20240808,171700,6850308790,2465,2465,2465,2465,0
|
|
20240808,171600,6850308790,2465,2465,2465,2465,0
|
|
20240808,171500,6850308790,2465,2465,2465,2465,0
|
|
20240808,171400,6850308790,2465,2465,2465,2465,0
|
|
20240808,171300,6850308790,2465,2465,2465,2465,0
|
|
20240808,171200,6850308790,2465,2465,2465,2465,0
|
|
20240808,171100,6850308790,2465,2465,2465,2465,0
|
|
20240808,171000,6850308790,2465,2465,2465,2465,0
|
|
20240808,170900,6850308790,2465,2465,2465,2465,0
|
|
20240808,170800,6850308790,2465,2465,2465,2465,0
|
|
20240808,170700,6850308790,2465,2465,2465,2465,0
|
|
20240808,170600,6850308790,2465,2465,2465,2465,0
|
|
20240808,170500,6850308790,2465,2465,2465,2465,0
|
|
20240808,170400,6850308790,2465,2465,2465,2465,0
|
|
20240808,170300,6850308790,2465,2465,2465,2465,0
|
|
20240808,170200,6850308790,2465,2465,2465,2465,0
|
|
20240808,170100,6850308790,2465,2465,2465,2465,0
|
|
20240808,170000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,165900,6850308790,2465,2465,2465,2465,0
|
|
20240808,165800,6850308790,2465,2465,2465,2465,0
|
|
20240808,165700,6850308790,2465,2465,2465,2465,0
|
|
20240808,165600,6850308790,2465,2465,2465,2465,0
|
|
20240808,165500,6850308790,2465,2465,2465,2465,0
|
|
20240808,165400,6850308790,2465,2465,2465,2465,0
|
|
20240808,165300,6850308790,2465,2465,2465,2465,0
|
|
20240808,165200,6850308790,2465,2465,2465,2465,0
|
|
20240808,165100,6850308790,2465,2465,2465,2465,0
|
|
20240808,165000,6850308790,2465,2465,2465,2465,0
|
|
20240808,164900,6850308790,2465,2465,2465,2465,0
|
|
20240808,164800,6850308790,2465,2465,2465,2465,0
|
|
20240808,164700,6850308790,2465,2465,2465,2465,0
|
|
20240808,164600,6850308790,2465,2465,2465,2465,0
|
|
20240808,164500,6850308790,2465,2465,2465,2465,0
|
|
20240808,164400,6850308790,2465,2465,2465,2465,0
|
|
20240808,164300,6850308790,2465,2465,2465,2465,0
|
|
20240808,164200,6850308790,2465,2465,2465,2465,0
|
|
20240808,164100,6850308790,2465,2465,2465,2465,0
|
|
20240808,164000,6850308790,2465,2465,2465,2465,0
|
|
20240808,163900,6850308790,2465,2465,2465,2465,0
|
|
20240808,163800,6850308790,2465,2465,2465,2465,0
|
|
20240808,163700,6850308790,2465,2465,2465,2465,0
|
|
20240808,163600,6850308790,2465,2465,2465,2465,0
|
|
20240808,163500,6850308790,2465,2465,2465,2465,0
|
|
20240808,163400,6850308790,2465,2465,2465,2465,0
|
|
20240808,163300,6850308790,2465,2465,2465,2465,0
|
|
20240808,163200,6850308790,2465,2465,2465,2465,0
|
|
20240808,163100,6850308790,2465,2465,2465,2465,0
|
|
20240808,163000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,162900,6850308790,2465,2465,2465,2465,0
|
|
20240808,162800,6850308790,2465,2465,2465,2465,0
|
|
20240808,162700,6850308790,2465,2465,2465,2465,0
|
|
20240808,162600,6850308790,2465,2465,2465,2465,0
|
|
20240808,162500,6850308790,2465,2465,2465,2465,0
|
|
20240808,162400,6850308790,2465,2465,2465,2465,0
|
|
20240808,162300,6850308790,2465,2465,2465,2465,0
|
|
20240808,162200,6850308790,2465,2465,2465,2465,0
|
|
20240808,162100,6850308790,2465,2465,2465,2465,0
|
|
20240808,162000,6850308790,2465,2465,2465,2465,0
|
|
20240808,161900,6850308790,2465,2465,2465,2465,0
|
|
20240808,161800,6850308790,2465,2465,2465,2465,0
|
|
20240808,161700,6850308790,2465,2465,2465,2465,0
|
|
20240808,161600,6850308790,2465,2465,2465,2465,0
|
|
20240808,161500,6850308790,2465,2465,2465,2465,0
|
|
20240808,161400,6850308790,2465,2465,2465,2465,0
|
|
20240808,161300,6850308790,2465,2465,2465,2465,0
|
|
20240808,161200,6850308790,2465,2465,2465,2465,0
|
|
20240808,161100,6850308790,2465,2465,2465,2465,0
|
|
20240808,161000,6850308790,2465,2465,2465,2465,0
|
|
20240808,160900,6850308790,2465,2465,2465,2465,0
|
|
20240808,160800,6850308790,2465,2465,2465,2465,0
|
|
20240808,160700,6850308790,2465,2465,2465,2465,0
|
|
20240808,160600,6850308790,2465,2465,2465,2465,0
|
|
20240808,160500,6850308790,2465,2465,2465,2465,0
|
|
20240808,160400,6850308790,2465,2465,2465,2465,0
|
|
20240808,160300,6850308790,2465,2465,2465,2465,0
|
|
20240808,160200,6850308790,2465,2465,2465,2465,0
|
|
20240808,160100,6850308790,2465,2465,2465,2465,0
|
|
20240808,160000,6850308790,2465,2465,2465,2465,17510
|
|
20240808,155900,6850308790,2465,2465,2465,2465,0
|
|
20240808,155800,6850308790,2465,2465,2465,2465,0
|
|
20240808,155700,6850308790,2465,2465,2465,2465,0
|
|
20240808,155600,6850308790,2465,2465,2465,2465,0
|
|
20240808,155500,6850308790,2465,2465,2465,2465,0
|
|
20240808,155400,6850308790,2465,2465,2465,2465,0
|
|
20240808,155300,6850308790,2465,2465,2465,2465,0
|
|
20240808,155200,6850308790,2465,2465,2465,2465,0
|
|
20240808,155100,6850308790,2465,2465,2465,2465,0
|
|
20240808,155000,6850308790,2465,2465,2465,2465,0
|
|
20240808,154900,6850308790,2465,2465,2465,2465,0
|
|
20240808,154800,6850308790,2465,2465,2465,2465,0
|
|
20240808,154700,6850308790,2465,2465,2465,2465,0
|
|
20240808,154600,6850308790,2465,2465,2465,2465,0
|
|
20240808,154500,6850308790,2465,2465,2465,2465,0
|
|
20240808,154400,6850308790,2465,2465,2465,2465,0
|
|
20240808,154300,6850308790,2465,2465,2465,2465,0
|
|
20240808,154200,6850308790,2465,2465,2465,2465,0
|
|
20240808,154100,6850308790,2465,2465,2465,2465,0
|
|
20240808,154000,6850308790,2465,2465,2465,2465,0
|
|
20240808,153900,6850308790,2465,2465,2465,2465,0
|
|
20240808,153800,6850308790,2465,2465,2465,2465,0
|
|
20240808,153700,6850308790,2465,2465,2465,2465,0
|
|
20240808,153600,6850308790,2465,2465,2465,2465,0
|
|
20240808,153500,6850308790,2465,2465,2465,2465,0
|
|
20240808,153400,6850308790,2465,2465,2465,2465,0
|
|
20240808,153300,6850308790,2465,2465,2465,2465,0
|
|
20240808,153200,6850308790,2465,2465,2465,2465,0
|
|
20240808,153100,6850308790,2465,2465,2465,2465,0
|
|
20240808,153000,6850308790,2465,2465,2465,2465,35020
|
|
20240808,152900,6807146640,2460,2460,2460,2460,0
|
|
20240808,152800,6807146640,2460,2460,2460,2460,0
|
|
20240808,152700,6807146640,2460,2460,2460,2460,0
|
|
20240808,152600,6807146640,2460,2460,2460,2460,0
|
|
20240808,152500,6807146640,2460,2460,2460,2460,0
|
|
20240808,152400,6807146640,2460,2460,2460,2460,0
|
|
20240808,152300,6807146640,2460,2460,2460,2460,0
|
|
20240808,152200,6807146640,2460,2460,2460,2460,0
|
|
20240808,152100,6807146640,2460,2460,2460,2460,0
|
|
20240808,152000,6807146640,2460,2460,2460,2460,0
|
|
20240808,151900,6807146640,2460,2450,2460,2450,7918
|
|
20240808,151800,6787732100,2450,2440,2450,2435,4387
|
|
20240808,151700,6777029345,2440,2440,2450,2435,4324
|
|
20240808,151600,6766464095,2440,2445,2445,2435,6127
|
|
20240808,151500,6751507800,2450,2430,2450,2425,5100
|
|
20240808,151400,6739068990,2430,2435,2440,2430,3496
|
|
20240808,151300,6730554880,2435,2445,2445,2435,8126
|
|
20240808,151200,6710705165,2445,2450,2450,2445,3438
|
|
20240808,151100,6702292815,2450,2455,2455,2445,5538
|
|
20240808,151000,6688707375,2445,2450,2455,2440,3647
|
|
20240808,150900,6679768235,2450,2455,2455,2445,3432
|
|
20240808,150800,6671370575,2445,2460,2460,2440,2331
|
|
20240808,150700,6665661510,2460,2455,2460,2450,2698
|
|
20240808,150600,6659038975,2450,2450,2455,2440,3546
|
|
20240808,150500,6650347910,2445,2435,2450,2435,1394
|
|
20240808,150400,6646939585,2430,2445,2450,2425,7075
|
|
20240808,150300,6629707670,2445,2445,2450,2445,1092
|
|
20240808,150200,6627034345,2435,2455,2455,2435,6584
|
|
20240808,150100,6610946025,2445,2445,2450,2445,2573
|
|
20240808,150000,6604654485,2445,2450,2470,2445,604
|
|
20240808,145900,6603175730,2445,2455,2455,2440,3332
|
|
20240808,145800,6595022225,2470,2460,2470,2455,2493
|
|
20240808,145700,6588899045,2470,2460,2470,2450,1284
|
|
20240808,145600,6585738370,2460,2470,2470,2450,7002
|
|
20240808,145500,6568525210,2460,2465,2470,2460,1825
|
|
20240808,145400,6564030290,2470,2470,2470,2460,1243
|
|
20240808,145300,6560967700,2455,2470,2475,2455,7125
|
|
20240808,145200,6543412190,2480,2470,2485,2470,3425
|
|
20240808,145100,6534936890,2465,2480,2480,2465,6506
|
|
20240808,145000,6518862530,2485,2475,2495,2465,11767
|
|
20240808,144900,6489708160,2475,2500,2500,2475,14177
|
|
20240808,144800,6454487990,2500,2505,2505,2485,5894
|
|
20240808,144700,6439794385,2505,2515,2515,2505,1464
|
|
20240808,144600,6436115185,2515,2510,2515,2500,3445
|
|
20240808,144500,6427462305,2510,2510,2510,2510,3
|
|
20240808,144400,6427454775,2500,2500,2500,2500,206
|
|
20240808,144300,6426939775,2500,2520,2525,2495,2372
|
|
20240808,144200,6421010155,2525,2525,2525,2505,2227
|
|
20240808,144100,6415417780,2525,2535,2535,2515,2484
|
|
20240808,144000,6409146380,2525,2525,2535,2515,5538
|
|
20240808,143900,6395132020,2525,2525,2530,2515,2227
|
|
20240808,143800,6389509240,2525,2500,2535,2500,5163
|
|
20240808,143700,6376473140,2505,2520,2520,2505,976
|
|
20240808,143600,6374017445,2515,2505,2515,2500,1987
|
|
20240808,143500,6369035395,2495,2505,2510,2495,951
|
|
20240808,143400,6366657640,2490,2490,2500,2490,6682
|
|
20240808,143300,6349976205,2495,2490,2500,2490,1256
|
|
20240808,143200,6346840880,2490,2490,2495,2480,5549
|
|
20240808,143100,6333019565,2490,2480,2490,2480,2433
|
|
20240808,143000,6326978290,2480,2485,2490,2480,2842
|
|
20240808,142900,6319925960,2480,2485,2490,2475,2652
|
|
20240808,142800,6313351530,2480,2480,2500,2480,6233
|
|
20240808,142700,6297875725,2480,2505,2505,2480,8804
|
|
20240808,142600,6275967615,2505,2510,2510,2495,3895
|
|
20240808,142500,6266225755,2505,2500,2515,2500,1607
|
|
20240808,142400,6262204285,2495,2510,2520,2490,21454
|
|
20240808,142300,6208642645,2510,2520,2525,2510,3000
|
|
20240808,142200,6201092155,2510,2510,2525,2510,1979
|
|
20240808,142100,6196117670,2510,2525,2525,2510,2529
|
|
20240808,142000,6189761580,2520,2530,2530,2515,1072
|
|
20240808,141900,6187054615,2530,2525,2530,2520,1079
|
|
20240808,141800,6184327390,2525,2515,2535,2505,11978
|
|
20240808,141700,6154246885,2515,2525,2530,2510,2650
|
|
20240808,141600,6147571510,2530,2515,2530,2510,1860
|
|
20240808,141500,6142893850,2515,2530,2535,2515,2290
|
|
20240808,141400,6137131005,2530,2520,2530,2510,2217
|
|
20240808,141300,6131543595,2520,2525,2525,2520,170
|
|
20240808,141200,6131114975,2525,2530,2530,2520,1118
|
|
20240808,141100,6128289075,2530,2530,2530,2530,103
|
|
20240808,141000,6128028485,2520,2530,2530,2520,879
|
|
20240808,140900,6125810845,2535,2530,2535,2530,570
|
|
20240808,140800,6124367475,2530,2530,2535,2530,120
|
|
20240808,140700,6124063555,2530,2535,2535,2530,1439
|
|
20240808,140600,6120418325,2535,2530,2535,2525,762
|
|
20240808,140500,6118486950,2520,2525,2535,2520,2415
|
|
20240808,140400,6112392005,2525,2530,2535,2525,1344
|
|
20240808,140300,6108991455,2530,2530,2535,2530,521
|
|
20240808,140200,6107671620,2535,2520,2535,2520,912
|
|
20240808,140100,6105361940,2525,2515,2525,2515,391
|
|
20240808,140000,6104377330,2515,2515,2515,2510,637
|
|
20240808,135900,6102778310,2515,2515,2515,2510,184
|
|
20240808,135800,6102315675,2505,2510,2520,2500,26206
|
|
20240808,135700,6036672685,2510,2530,2530,2510,9371
|
|
20240808,135600,6013100250,2535,2535,2545,2535,1918
|
|
20240808,135500,6008237330,2535,2535,2535,2525,894
|
|
20240808,135400,6005975825,2545,2530,2545,2525,3026
|
|
20240808,135300,5998325020,2540,2540,2540,2525,294
|
|
20240808,135200,5997578425,2525,2550,2550,2525,3732
|
|
20240808,135100,5988090175,2550,2545,2550,2545,4417
|
|
20240808,135000,5976845355,2545,2525,2545,2525,4183
|
|
20240808,134900,5966255290,2545,2525,2545,2525,1801
|
|
20240808,134800,5961697865,2525,2545,2545,2520,2004
|
|
20240808,134700,5956633735,2545,2545,2545,2530,3510
|
|
20240808,134600,5947745700,2530,2545,2545,2530,686
|
|
20240808,134500,5946005600,2545,2540,2550,2540,8527
|
|
20240808,134400,5924269640,2545,2550,2550,2540,1223
|
|
20240808,134300,5921162050,2550,2535,2550,2535,523
|
|
20240808,134200,5919833480,2525,2535,2535,2525,2752
|
|
20240808,134100,5912871940,2540,2535,2545,2535,2059
|
|
20240808,134000,5907632240,2535,2520,2535,2520,4388
|
|
20240808,133900,5896553785,2520,2545,2555,2520,10645
|
|
20240808,133800,5869661455,2545,2560,2560,2530,6985
|
|
20240808,133700,5851865565,2560,2530,2560,2530,1897
|
|
20240808,133600,5847042665,2530,2550,2565,2530,13492
|
|
20240808,133500,5812653510,2550,2570,2585,2550,5017
|
|
20240808,133400,5799781950,2565,2575,2585,2565,10087
|
|
20240808,133300,5773784330,2580,2570,2580,2565,8512
|
|
20240808,133200,5751875290,2565,2555,2565,2555,5514
|
|
20240808,133100,5737762000,2550,2525,2550,2520,3582
|
|
20240808,133000,5728658185,2530,2535,2540,2530,3227
|
|
20240808,132900,5720491735,2535,2550,2550,2535,5224
|
|
20240808,132800,5707220675,2550,2550,2550,2545,32
|
|
20240808,132700,5707139100,2555,2555,2555,2555,3
|
|
20240808,132600,5707131435,2555,2555,2560,2545,2789
|
|
20240808,132500,5700013855,2555,2555,2560,2550,786
|
|
20240808,132400,5698004860,2555,2555,2555,2550,1031
|
|
20240808,132300,5695372305,2555,2545,2555,2540,2626
|
|
20240808,132200,5688685930,2550,2550,2550,2545,40
|
|
20240808,132100,5688584115,2550,2555,2555,2545,519
|
|
20240808,132000,5687259420,2545,2555,2555,2540,1650
|
|
20240808,131900,5683051495,2555,2555,2555,2555,40
|
|
20240808,131800,5682949295,2555,2555,2555,2545,691
|
|
20240808,131700,5681189170,2560,2545,2560,2545,572
|
|
20240808,131600,5679733115,2545,2540,2545,2540,6780
|
|
20240808,131500,5662505230,2565,2565,2565,2540,4318
|
|
20240808,131400,5651474765,2565,2545,2565,2540,1199
|
|
20240808,131300,5648404505,2545,2545,2565,2540,5247
|
|
20240808,131200,5635037460,2525,2555,2555,2525,1962
|
|
20240808,131100,5630032825,2555,2555,2555,2540,1600
|
|
20240808,131000,5625966050,2555,2545,2555,2545,1907
|
|
20240808,130900,5621103535,2545,2540,2545,2530,2283
|
|
20240808,130800,5615305670,2540,2545,2545,2535,203
|
|
20240808,130700,5614790155,2545,2520,2545,2520,19097
|
|
20240808,130600,5566458585,2520,2520,2520,2510,1183
|
|
20240808,130500,5563477435,2520,2505,2520,2505,862
|
|
20240808,130400,5561311455,2505,2510,2510,2500,349
|
|
20240808,130300,5560438625,2515,2520,2520,2500,550
|
|
20240808,130200,5559063455,2520,2515,2520,2500,1002
|
|
20240808,130100,5556558420,2515,2510,2515,2500,4367
|
|
20240808,130000,5545612770,2515,2515,2515,2515,100
|
|
20240808,125900,5545361270,2515,2520,2530,2510,1937
|
|
20240808,125800,5540479345,2520,2525,2525,2520,585
|
|
20240808,125700,5539005135,2510,2520,2525,2510,5298
|
|
20240808,125600,5525692390,2515,2525,2525,2515,843
|
|
20240808,125500,5523570505,2520,2520,2520,2520,1401
|
|
20240808,125400,5520039985,2520,2520,2530,2520,561
|
|
20240808,125300,5518625890,2525,2525,2530,2525,877
|
|
20240808,125200,5516411455,2525,2510,2525,2510,9978
|
|
20240808,125100,5491294020,2500,2510,2510,2500,1111
|
|
20240808,125000,5488512510,2505,2495,2510,2495,1308
|
|
20240808,124900,5485244490,2495,2495,2495,2495,50
|
|
20240808,124800,5485119740,2510,2505,2510,2495,6277
|
|
20240808,124700,5469422940,2505,2515,2515,2505,2202
|
|
20240808,124600,5463906575,2510,2515,2515,2505,1776
|
|
20240808,124500,5459447805,2515,2515,2515,2515,224
|
|
20240808,124400,5458884445,2520,2520,2520,2520,10
|
|
20240808,124300,5458859245,2515,2515,2515,2510,5579
|
|
20240808,124200,5444833580,2510,2510,2515,2510,1561
|
|
20240808,124100,5440915465,2510,2495,2515,2495,17181
|
|
20240808,124000,5398012130,2495,2500,2505,2495,3153
|
|
20240808,123900,5390124745,2510,2510,2515,2505,2289
|
|
20240808,123800,5384379360,2520,2500,2520,2495,17045
|
|
20240808,123700,5341670820,2500,2520,2520,2500,22668
|
|
20240808,123600,5284926550,2520,2530,2530,2520,111
|
|
20240808,123500,5284646230,2530,2530,2530,2515,9266
|
|
20240808,123400,5261306670,2530,2540,2540,2525,8324
|
|
20240808,123300,5240231730,2545,2550,2550,2540,106
|
|
20240808,123200,5239962420,2545,2540,2555,2535,2852
|
|
20240808,123100,5232691210,2535,2545,2545,2535,1976
|
|
20240808,123000,5227672410,2545,2545,2555,2540,188
|
|
20240808,122900,5227194845,2545,2555,2560,2545,771
|
|
20240808,122800,5225226115,2560,2540,2560,2540,2001
|
|
20240808,122700,5220143515,2540,2560,2560,2540,4879
|
|
20240808,122600,5207741290,2550,2555,2575,2550,6715
|
|
20240808,122500,5190560495,2555,2575,2575,2555,1304
|
|
20240808,122400,5187226835,2565,2555,2565,2550,6024
|
|
20240808,122300,5171860020,2560,2560,2560,2560,65
|
|
20240808,122200,5171693620,2560,2575,2575,2550,3750
|
|
20240808,122100,5162113760,2570,2570,2575,2570,3419
|
|
20240808,122000,5153326705,2575,2570,2575,2560,5635
|
|
20240808,121900,5138849505,2570,2565,2570,2550,3314
|
|
20240808,121800,5130355100,2550,2555,2565,2545,4638
|
|
20240808,121700,5118505980,2550,2550,2550,2550,2398
|
|
20240808,121600,5112391080,2550,2545,2555,2540,566
|
|
20240808,121500,5110952355,2540,2540,2545,2540,451
|
|
20240808,121400,5109806810,2555,2540,2555,2535,4190
|
|
20240808,121300,5099154225,2540,2550,2550,2535,3912
|
|
20240808,121200,5089205510,2545,2545,2545,2535,502
|
|
20240808,121100,5087929490,2545,2535,2550,2535,1497
|
|
20240808,121000,5084120600,2535,2545,2545,2535,7307
|
|
20240808,120900,5065568965,2545,2555,2555,2545,10292
|
|
20240808,120800,5039353660,2550,2555,2565,2550,3946
|
|
20240808,120700,5029257885,2565,2560,2565,2545,616
|
|
20240808,120600,5027685685,2560,2560,2560,2535,10703
|
|
20240808,120500,5000325420,2545,2540,2560,2540,697
|
|
20240808,120400,4998553275,2545,2565,2565,2545,4175
|
|
20240808,120300,4987891900,2565,2570,2570,2545,2141
|
|
20240808,120200,4982429915,2570,2570,2570,2565,439
|
|
20240808,120100,4981302140,2570,2550,2575,2545,7175
|
|
20240808,120000,4962939140,2550,2535,2550,2535,3372
|
|
20240808,115900,4954382990,2535,2540,2555,2530,8189
|
|
20240808,115800,4933602280,2540,2555,2575,2540,13060
|
|
20240808,115700,4900305115,2575,2590,2590,2560,11400
|
|
20240808,115600,4870869115,2595,2595,2595,2555,8882
|
|
20240808,115500,4847935425,2600,2605,2615,2585,15539
|
|
20240808,115400,4807610115,2600,2595,2615,2590,24487
|
|
20240808,115300,4743847260,2595,2570,2600,2560,16564
|
|
20240808,115200,4701085530,2560,2585,2585,2560,7685
|
|
20240808,115100,4681350945,2570,2575,2585,2570,5364
|
|
20240808,115000,4667511320,2575,2555,2575,2545,16831
|
|
20240808,114900,4624433385,2550,2575,2575,2550,14094
|
|
20240808,114800,4588344455,2575,2590,2600,2570,20217
|
|
20240808,114700,4536078995,2590,2595,2615,2590,39731
|
|
20240808,114600,4432748755,2595,2590,2595,2580,10330
|
|
20240808,114500,4406010675,2590,2585,2595,2580,24387
|
|
20240808,114400,4342939500,2590,2580,2595,2570,32060
|
|
20240808,114300,4259996500,2580,2565,2580,2550,20685
|
|
20240808,114200,4206886440,2565,2545,2565,2545,12346
|
|
20240808,114100,4175304745,2550,2535,2550,2535,12011
|
|
20240808,114000,4144781425,2540,2540,2540,2535,2268
|
|
20240808,113900,4139023140,2535,2535,2540,2535,5946
|
|
20240808,113800,4123942245,2540,2550,2550,2540,7717
|
|
20240808,113700,4104274925,2540,2540,2550,2535,2203
|
|
20240808,113600,4098682715,2540,2535,2545,2535,20123
|
|
20240808,113500,4047548185,2535,2535,2535,2535,4056
|
|
20240808,113400,4037266225,2535,2525,2540,2510,9883
|
|
20240808,113300,4012282080,2530,2530,2530,2515,1919
|
|
20240808,113200,4007442055,2530,2540,2540,2530,204
|
|
20240808,113100,4006923905,2530,2530,2530,2520,3517
|
|
20240808,113000,3998038485,2525,2520,2540,2515,5276
|
|
20240808,112900,3984736840,2530,2540,2540,2520,1640
|
|
20240808,112800,3980587715,2540,2520,2540,2515,4654
|
|
20240808,112700,3968857690,2520,2550,2550,2520,23577
|
|
20240808,112600,3909178290,2550,2530,2550,2530,16991
|
|
20240808,112500,3866028455,2530,2515,2530,2510,31476
|
|
20240808,112400,3786717020,2500,2505,2515,2495,13159
|
|
20240808,112300,3753812795,2505,2495,2505,2495,4406
|
|
20240808,112200,3742806180,2495,2525,2525,2495,5432
|
|
20240808,112100,3729190765,2525,2525,2530,2515,5789
|
|
20240808,112000,3714579230,2525,2500,2530,2500,6727
|
|
20240808,111900,3697648985,2500,2515,2520,2490,9094
|
|
20240808,111800,3674894620,2520,2510,2520,2505,5330
|
|
20240808,111700,3661493680,2510,2520,2520,2505,8891
|
|
20240808,111600,3639184555,2505,2530,2530,2495,32506
|
|
20240808,111500,3557727130,2530,2475,2530,2475,97958
|
|
20240808,111400,3312959240,2465,2460,2470,2460,1242
|
|
20240808,111300,3309897535,2460,2460,2460,2460,2438
|
|
20240808,111200,3303900055,2460,2470,2470,2460,126
|
|
20240808,111100,3303590035,2475,2455,2480,2455,205
|
|
20240808,111000,3303086635,2480,2480,2485,2460,14345
|
|
20240808,110900,3267544975,2465,2455,2480,2450,12474
|
|
20240808,110800,3236825195,2455,2470,2470,2450,7749
|
|
20240808,110700,3217767295,2470,2475,2480,2470,4060
|
|
20240808,110600,3207739010,2480,2475,2480,2470,9182
|
|
20240808,110500,3185003570,2470,2495,2495,2470,5062
|
|
20240808,110400,3172406190,2490,2480,2495,2480,34835
|
|
20240808,110300,3085700865,2480,2470,2480,2450,13846
|
|
20240808,110200,3051447595,2470,2430,2470,2430,17807
|
|
20240808,110100,3007716270,2430,2450,2450,2430,3534
|
|
20240808,110000,2999085385,2430,2445,2450,2430,16611
|
|
20240808,105900,2958447980,2445,2445,2450,2430,12173
|
|
20240808,105800,2928699090,2445,2405,2445,2405,71342
|
|
20240808,105700,2756447985,2405,2400,2405,2400,3298
|
|
20240808,105600,2748532225,2400,2385,2400,2385,314
|
|
20240808,105500,2747780695,2400,2395,2405,2395,9522
|
|
20240808,105400,2724952270,2405,2375,2405,2375,48024
|
|
20240808,105300,2609897370,2370,2370,2370,2370,345
|
|
20240808,105200,2609079720,2360,2360,2360,2360,2051
|
|
20240808,105100,2604239360,2360,2365,2365,2360,83
|
|
20240808,105000,2604043395,2365,2370,2370,2365,424
|
|
20240808,104900,2603039015,2370,2370,2370,2365,551
|
|
20240808,104800,2601733645,2365,2365,2365,2365,1
|
|
20240808,104700,2601731280,2370,2365,2370,2365,573
|
|
20240808,104600,2600376120,2370,2365,2370,2365,265
|
|
20240808,104500,2599749330,2365,2370,2370,2365,579
|
|
20240808,104400,2598377110,2370,2365,2370,2365,430
|
|
20240808,104300,2597359655,2370,2370,2370,2370,152
|
|
20240808,104200,2596999415,2375,2375,2380,2375,1957
|
|
20240808,104100,2592343730,2375,2375,2380,2375,1305
|
|
20240808,104000,2589244350,2375,2370,2375,2370,1338
|
|
20240808,103900,2586067150,2370,2370,2380,2365,4853
|
|
20240808,103800,2574564220,2365,2360,2365,2350,3709
|
|
20240808,103700,2565799950,2355,2360,2360,2355,523
|
|
20240808,103600,2564565675,2360,2360,2360,2345,22
|
|
20240808,103500,2564514025,2360,2345,2360,2345,564
|
|
20240808,103400,2563191430,2360,2360,2360,2360,25
|
|
20240808,103300,2563132430,2360,2345,2360,2340,6985
|
|
20240808,103200,2546682315,2350,2360,2360,2345,1622
|
|
20240808,103100,2542873455,2340,2360,2360,2340,7095
|
|
20240808,103000,2526164625,2360,2360,2360,2360,200
|
|
20240808,102900,2525692625,2360,2350,2360,2345,3707
|
|
20240808,102800,2516975320,2360,2365,2365,2345,90
|
|
20240808,102700,2516763295,2370,2365,2370,2355,4534
|
|
20240808,102600,2506050660,2365,2335,2365,2335,12667
|
|
20240808,102500,2476238760,2335,2335,2340,2335,686
|
|
20240808,102400,2474636180,2340,2340,2340,2335,2023
|
|
20240808,102300,2469912365,2335,2335,2335,2335,66
|
|
20240808,102200,2469758255,2345,2340,2345,2335,15
|
|
20240808,102100,2469723175,2345,2340,2345,2340,21
|
|
20240808,102000,2469673940,2340,2330,2340,2330,2095
|
|
20240808,101900,2464776140,2340,2340,2340,2330,272
|
|
20240808,101800,2464142160,2325,2325,2325,2325,619
|
|
20240808,101700,2462702985,2340,2340,2340,2340,31
|
|
20240808,101600,2462630445,2320,2320,2325,2320,2970
|
|
20240808,101500,2455737900,2320,2330,2345,2320,2709
|
|
20240808,101400,2449438710,2340,2335,2340,2330,793
|
|
20240808,101300,2447585790,2340,2335,2340,2330,6839
|
|
20240808,101200,2431634940,2340,2355,2355,2340,5611
|
|
20240808,101100,2418495375,2345,2350,2350,2345,1098
|
|
20240808,101000,2415918955,2355,2355,2355,2355,66
|
|
20240808,100900,2415763525,2355,2345,2355,2345,435
|
|
20240808,100800,2414743430,2350,2340,2350,2340,2388
|
|
20240808,100700,2409140150,2340,2340,2350,2335,1506
|
|
20240808,100600,2405607540,2335,2350,2350,2335,5214
|
|
20240808,100500,2393392185,2355,2355,2360,2355,139
|
|
20240808,100400,2393064835,2355,2355,2360,2355,2887
|
|
20240808,100300,2386264570,2355,2375,2375,2355,7355
|
|
20240808,100200,2368899975,2375,2360,2380,2360,3217
|
|
20240808,100100,2361307745,2365,2375,2385,2365,12890
|
|
20240808,100000,2330731395,2390,2380,2395,2380,2079
|
|
20240808,095900,2325767950,2395,2380,2395,2380,9939
|
|
20240808,095800,2302019180,2380,2390,2390,2380,1155
|
|
20240808,095700,2299259480,2390,2380,2390,2380,4414
|
|
20240808,095600,2288730695,2380,2385,2385,2380,632
|
|
20240808,095500,2287225960,2385,2380,2385,2380,13247
|
|
20240808,095400,2255684980,2375,2360,2380,2360,7058
|
|
20240808,095300,2238936445,2360,2355,2360,2355,2245
|
|
20240808,095200,2233642950,2355,2335,2355,2335,1320
|
|
20240808,095100,2230537855,2345,2345,2345,2340,2734
|
|
20240808,095000,2224127745,2345,2335,2345,2325,3281
|
|
20240808,094900,2216468215,2325,2330,2340,2325,8750
|
|
20240808,094800,2196121305,2330,2335,2335,2330,9169
|
|
20240808,094700,2174727535,2335,2340,2345,2335,2909
|
|
20240808,094600,2167923210,2345,2350,2355,2340,5828
|
|
20240808,094500,2154243375,2355,2360,2360,2355,4221
|
|
20240808,094400,2144295100,2365,2365,2365,2360,595
|
|
20240808,094300,2142888320,2365,2360,2365,2350,5864
|
|
20240808,094200,2129064135,2360,2350,2360,2350,2538
|
|
20240808,094100,2123075195,2350,2350,2350,2340,1376
|
|
20240808,094000,2119843315,2350,2355,2360,2340,11213
|
|
20240808,093900,2093489500,2355,2330,2355,2325,10696
|
|
20240808,093800,2068462445,2335,2325,2345,2325,11197
|
|
20240808,093700,2042383055,2325,2340,2350,2320,13138
|
|
20240808,093600,2011757560,2340,2345,2355,2340,2002
|
|
20240808,093500,2007055080,2340,2355,2355,2340,8168
|
|
20240808,093400,1987937375,2345,2375,2375,2335,17334
|
|
20240808,093300,1947102115,2375,2405,2405,2375,19074
|
|
20240808,093200,1901499655,2400,2410,2410,2400,5924
|
|
20240808,093100,1887274120,2415,2410,2415,2400,6269
|
|
20240808,093000,1872190585,2395,2395,2405,2390,11047
|
|
20240808,092900,1845724070,2390,2410,2410,2390,25701
|
|
20240808,092800,1784035950,2405,2425,2425,2405,6940
|
|
20240808,092700,1767301465,2425,2435,2450,2420,4997
|
|
20240808,092600,1755176325,2435,2465,2470,2435,41299
|
|
20240808,092500,1653704040,2470,2440,2475,2440,32846
|
|
20240808,092400,1572975320,2440,2435,2455,2430,45384
|
|
20240808,092300,1462029000,2435,2445,2445,2415,40899
|
|
20240808,092200,1362407135,2445,2445,2445,2445,0
|
|
20240808,092100,1362407135,2445,2445,2445,2445,0
|
|
20240808,092000,1362407135,2445,2435,2445,2430,25552
|
|
20240808,091900,1300032155,2435,2435,2440,2420,14716
|
|
20240808,091800,1264217195,2435,2445,2445,2420,32596
|
|
20240808,091700,1184839405,2430,2405,2445,2405,52179
|
|
20240808,091600,1058327695,2410,2375,2410,2375,31909
|
|
20240808,091500,982045715,2375,2380,2400,2360,28767
|
|
20240808,091400,913760950,2380,2345,2395,2340,71929
|
|
20240808,091300,743635585,2345,2310,2345,2305,16482
|
|
20240808,091200,705310925,2310,2315,2320,2310,2623
|
|
20240808,091100,699238670,2315,2340,2340,2315,20471
|
|
20240808,091000,651495315,2345,2335,2350,2335,13102
|
|
20240808,090900,620794955,2335,2330,2345,2325,23494
|
|
20240808,090800,565965660,2330,2335,2350,2330,13281
|
|
20240808,090700,534930240,2335,2335,2355,2325,21426
|
|
20240808,090600,484751360,2325,2375,2380,2325,27009
|
|
20240808,090500,421009445,2360,2295,2380,2290,49883
|
|
20240808,090400,304365990,2295,2240,2295,2240,17032
|
|
20240808,090300,265651460,2240,2195,2250,2195,11945
|
|
20240808,090200,239046045,2195,2165,2200,2155,7174
|
|
20240808,090100,223415190,2150,2165,2185,2150,18664
|
|
20240808,090000,183073055,2165,2225,2225,2155,81724
|