722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,205900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,205800,3907723435,2530,2530,2530,2530,0
|
|
20240809,205700,3907723435,2530,2530,2530,2530,0
|
|
20240809,205600,3907723435,2530,2530,2530,2530,0
|
|
20240809,205500,3907723435,2530,2530,2530,2530,0
|
|
20240809,205400,3907723435,2530,2530,2530,2530,0
|
|
20240809,205300,3907723435,2530,2530,2530,2530,0
|
|
20240809,205200,3907723435,2530,2530,2530,2530,0
|
|
20240809,205100,3907723435,2530,2530,2530,2530,0
|
|
20240809,205000,3907723435,2530,2530,2530,2530,0
|
|
20240809,204900,3907723435,2530,2530,2530,2530,0
|
|
20240809,204800,3907723435,2530,2530,2530,2530,0
|
|
20240809,204700,3907723435,2530,2530,2530,2530,0
|
|
20240809,204600,3907723435,2530,2530,2530,2530,0
|
|
20240809,204500,3907723435,2530,2530,2530,2530,0
|
|
20240809,204400,3907723435,2530,2530,2530,2530,0
|
|
20240809,204300,3907723435,2530,2530,2530,2530,0
|
|
20240809,204200,3907723435,2530,2530,2530,2530,0
|
|
20240809,204100,3907723435,2530,2530,2530,2530,0
|
|
20240809,204000,3907723435,2530,2530,2530,2530,0
|
|
20240809,203900,3907723435,2530,2530,2530,2530,0
|
|
20240809,203800,3907723435,2530,2530,2530,2530,0
|
|
20240809,203700,3907723435,2530,2530,2530,2530,0
|
|
20240809,203600,3907723435,2530,2530,2530,2530,0
|
|
20240809,203500,3907723435,2530,2530,2530,2530,0
|
|
20240809,203400,3907723435,2530,2530,2530,2530,0
|
|
20240809,203300,3907723435,2530,2530,2530,2530,0
|
|
20240809,203200,3907723435,2530,2530,2530,2530,0
|
|
20240809,203100,3907723435,2530,2530,2530,2530,0
|
|
20240809,203000,3907723435,2530,2530,2530,2530,0
|
|
20240809,202900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,202800,3907723435,2530,2530,2530,2530,0
|
|
20240809,202700,3907723435,2530,2530,2530,2530,0
|
|
20240809,202600,3907723435,2530,2530,2530,2530,0
|
|
20240809,202500,3907723435,2530,2530,2530,2530,0
|
|
20240809,202400,3907723435,2530,2530,2530,2530,0
|
|
20240809,202300,3907723435,2530,2530,2530,2530,0
|
|
20240809,202200,3907723435,2530,2530,2530,2530,0
|
|
20240809,202100,3907723435,2530,2530,2530,2530,0
|
|
20240809,202000,3907723435,2530,2530,2530,2530,0
|
|
20240809,201900,3907723435,2530,2530,2530,2530,0
|
|
20240809,201800,3907723435,2530,2530,2530,2530,0
|
|
20240809,201700,3907723435,2530,2530,2530,2530,0
|
|
20240809,201600,3907723435,2530,2530,2530,2530,0
|
|
20240809,201500,3907723435,2530,2530,2530,2530,0
|
|
20240809,201400,3907723435,2530,2530,2530,2530,0
|
|
20240809,201300,3907723435,2530,2530,2530,2530,0
|
|
20240809,201200,3907723435,2530,2530,2530,2530,0
|
|
20240809,201100,3907723435,2530,2530,2530,2530,0
|
|
20240809,201000,3907723435,2530,2530,2530,2530,0
|
|
20240809,200900,3907723435,2530,2530,2530,2530,0
|
|
20240809,200800,3907723435,2530,2530,2530,2530,0
|
|
20240809,200700,3907723435,2530,2530,2530,2530,0
|
|
20240809,200600,3907723435,2530,2530,2530,2530,0
|
|
20240809,200500,3907723435,2530,2530,2530,2530,0
|
|
20240809,200400,3907723435,2530,2530,2530,2530,0
|
|
20240809,200300,3907723435,2530,2530,2530,2530,0
|
|
20240809,200200,3907723435,2530,2530,2530,2530,0
|
|
20240809,200100,3907723435,2530,2530,2530,2530,0
|
|
20240809,200000,3907723435,2530,2530,2530,2530,0
|
|
20240809,195900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,195800,3907723435,2530,2530,2530,2530,0
|
|
20240809,195700,3907723435,2530,2530,2530,2530,0
|
|
20240809,195600,3907723435,2530,2530,2530,2530,0
|
|
20240809,195500,3907723435,2530,2530,2530,2530,0
|
|
20240809,195400,3907723435,2530,2530,2530,2530,0
|
|
20240809,195300,3907723435,2530,2530,2530,2530,0
|
|
20240809,195200,3907723435,2530,2530,2530,2530,0
|
|
20240809,195100,3907723435,2530,2530,2530,2530,0
|
|
20240809,195000,3907723435,2530,2530,2530,2530,0
|
|
20240809,194900,3907723435,2530,2530,2530,2530,0
|
|
20240809,194800,3907723435,2530,2530,2530,2530,0
|
|
20240809,194700,3907723435,2530,2530,2530,2530,0
|
|
20240809,194600,3907723435,2530,2530,2530,2530,0
|
|
20240809,194500,3907723435,2530,2530,2530,2530,0
|
|
20240809,194400,3907723435,2530,2530,2530,2530,0
|
|
20240809,194300,3907723435,2530,2530,2530,2530,0
|
|
20240809,194200,3907723435,2530,2530,2530,2530,0
|
|
20240809,194100,3907723435,2530,2530,2530,2530,0
|
|
20240809,194000,3907723435,2530,2530,2530,2530,0
|
|
20240809,193900,3907723435,2530,2530,2530,2530,0
|
|
20240809,193800,3907723435,2530,2530,2530,2530,0
|
|
20240809,193700,3907723435,2530,2530,2530,2530,0
|
|
20240809,193600,3907723435,2530,2530,2530,2530,0
|
|
20240809,193500,3907723435,2530,2530,2530,2530,0
|
|
20240809,193400,3907723435,2530,2530,2530,2530,0
|
|
20240809,193300,3907723435,2530,2530,2530,2530,0
|
|
20240809,193200,3907723435,2530,2530,2530,2530,0
|
|
20240809,193100,3907723435,2530,2530,2530,2530,0
|
|
20240809,193000,3907723435,2530,2530,2530,2530,0
|
|
20240809,192900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,192800,3907723435,2530,2530,2530,2530,0
|
|
20240809,192700,3907723435,2530,2530,2530,2530,0
|
|
20240809,192600,3907723435,2530,2530,2530,2530,0
|
|
20240809,192500,3907723435,2530,2530,2530,2530,0
|
|
20240809,192400,3907723435,2530,2530,2530,2530,0
|
|
20240809,192300,3907723435,2530,2530,2530,2530,0
|
|
20240809,192200,3907723435,2530,2530,2530,2530,0
|
|
20240809,192100,3907723435,2530,2530,2530,2530,0
|
|
20240809,192000,3907723435,2530,2530,2530,2530,0
|
|
20240809,191900,3907723435,2530,2530,2530,2530,0
|
|
20240809,191800,3907723435,2530,2530,2530,2530,0
|
|
20240809,191700,3907723435,2530,2530,2530,2530,0
|
|
20240809,191600,3907723435,2530,2530,2530,2530,0
|
|
20240809,191500,3907723435,2530,2530,2530,2530,0
|
|
20240809,191400,3907723435,2530,2530,2530,2530,0
|
|
20240809,191300,3907723435,2530,2530,2530,2530,0
|
|
20240809,191200,3907723435,2530,2530,2530,2530,0
|
|
20240809,191100,3907723435,2530,2530,2530,2530,0
|
|
20240809,191000,3907723435,2530,2530,2530,2530,0
|
|
20240809,190900,3907723435,2530,2530,2530,2530,0
|
|
20240809,190800,3907723435,2530,2530,2530,2530,0
|
|
20240809,190700,3907723435,2530,2530,2530,2530,0
|
|
20240809,190600,3907723435,2530,2530,2530,2530,0
|
|
20240809,190500,3907723435,2530,2530,2530,2530,0
|
|
20240809,190400,3907723435,2530,2530,2530,2530,0
|
|
20240809,190300,3907723435,2530,2530,2530,2530,0
|
|
20240809,190200,3907723435,2530,2530,2530,2530,0
|
|
20240809,190100,3907723435,2530,2530,2530,2530,0
|
|
20240809,190000,3907723435,2530,2530,2530,2530,0
|
|
20240809,185900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,185800,3907723435,2530,2530,2530,2530,0
|
|
20240809,185700,3907723435,2530,2530,2530,2530,0
|
|
20240809,185600,3907723435,2530,2530,2530,2530,0
|
|
20240809,185500,3907723435,2530,2530,2530,2530,0
|
|
20240809,185400,3907723435,2530,2530,2530,2530,0
|
|
20240809,185300,3907723435,2530,2530,2530,2530,0
|
|
20240809,185200,3907723435,2530,2530,2530,2530,0
|
|
20240809,185100,3907723435,2530,2530,2530,2530,0
|
|
20240809,185000,3907723435,2530,2530,2530,2530,0
|
|
20240809,184900,3907723435,2530,2530,2530,2530,0
|
|
20240809,184800,3907723435,2530,2530,2530,2530,0
|
|
20240809,184700,3907723435,2530,2530,2530,2530,0
|
|
20240809,184600,3907723435,2530,2530,2530,2530,0
|
|
20240809,184500,3907723435,2530,2530,2530,2530,0
|
|
20240809,184400,3907723435,2530,2530,2530,2530,0
|
|
20240809,184300,3907723435,2530,2530,2530,2530,0
|
|
20240809,184200,3907723435,2530,2530,2530,2530,0
|
|
20240809,184100,3907723435,2530,2530,2530,2530,0
|
|
20240809,184000,3907723435,2530,2530,2530,2530,0
|
|
20240809,183900,3907723435,2530,2530,2530,2530,0
|
|
20240809,183800,3907723435,2530,2530,2530,2530,0
|
|
20240809,183700,3907723435,2530,2530,2530,2530,0
|
|
20240809,183600,3907723435,2530,2530,2530,2530,0
|
|
20240809,183500,3907723435,2530,2530,2530,2530,0
|
|
20240809,183400,3907723435,2530,2530,2530,2530,0
|
|
20240809,183300,3907723435,2530,2530,2530,2530,0
|
|
20240809,183200,3907723435,2530,2530,2530,2530,0
|
|
20240809,183100,3907723435,2530,2530,2530,2530,0
|
|
20240809,183000,3907723435,2530,2530,2530,2530,0
|
|
20240809,182900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,182800,3907723435,2530,2530,2530,2530,0
|
|
20240809,182700,3907723435,2530,2530,2530,2530,0
|
|
20240809,182600,3907723435,2530,2530,2530,2530,0
|
|
20240809,182500,3907723435,2530,2530,2530,2530,0
|
|
20240809,182400,3907723435,2530,2530,2530,2530,0
|
|
20240809,182300,3907723435,2530,2530,2530,2530,0
|
|
20240809,182200,3907723435,2530,2530,2530,2530,0
|
|
20240809,182100,3907723435,2530,2530,2530,2530,0
|
|
20240809,182000,3907723435,2530,2530,2530,2530,0
|
|
20240809,181900,3907723435,2530,2530,2530,2530,0
|
|
20240809,181800,3907723435,2530,2530,2530,2530,0
|
|
20240809,181700,3907723435,2530,2530,2530,2530,0
|
|
20240809,181600,3907723435,2530,2530,2530,2530,0
|
|
20240809,181500,3907723435,2530,2530,2530,2530,0
|
|
20240809,181400,3907723435,2530,2530,2530,2530,0
|
|
20240809,181300,3907723435,2530,2530,2530,2530,0
|
|
20240809,181200,3907723435,2530,2530,2530,2530,0
|
|
20240809,181100,3907723435,2530,2530,2530,2530,0
|
|
20240809,181000,3907723435,2530,2530,2530,2530,0
|
|
20240809,180900,3907723435,2530,2530,2530,2530,0
|
|
20240809,180800,3907723435,2530,2530,2530,2530,0
|
|
20240809,180700,3907723435,2530,2530,2530,2530,0
|
|
20240809,180600,3907723435,2530,2530,2530,2530,0
|
|
20240809,180500,3907723435,2530,2530,2530,2530,0
|
|
20240809,180400,3907723435,2530,2530,2530,2530,0
|
|
20240809,180300,3907723435,2530,2530,2530,2530,0
|
|
20240809,180200,3907723435,2530,2530,2530,2530,0
|
|
20240809,180100,3907723435,2530,2530,2530,2530,0
|
|
20240809,180000,3907723435,2530,2530,2530,2530,0
|
|
20240809,175900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,175800,3907723435,2530,2530,2530,2530,0
|
|
20240809,175700,3907723435,2530,2530,2530,2530,0
|
|
20240809,175600,3907723435,2530,2530,2530,2530,0
|
|
20240809,175500,3907723435,2530,2530,2530,2530,0
|
|
20240809,175400,3907723435,2530,2530,2530,2530,0
|
|
20240809,175300,3907723435,2530,2530,2530,2530,0
|
|
20240809,175200,3907723435,2530,2530,2530,2530,0
|
|
20240809,175100,3907723435,2530,2530,2530,2530,0
|
|
20240809,175000,3907723435,2530,2530,2530,2530,0
|
|
20240809,174900,3907723435,2530,2530,2530,2530,0
|
|
20240809,174800,3907723435,2530,2530,2530,2530,0
|
|
20240809,174700,3907723435,2530,2530,2530,2530,0
|
|
20240809,174600,3907723435,2530,2530,2530,2530,0
|
|
20240809,174500,3907723435,2530,2530,2530,2530,0
|
|
20240809,174400,3907723435,2530,2530,2530,2530,0
|
|
20240809,174300,3907723435,2530,2530,2530,2530,0
|
|
20240809,174200,3907723435,2530,2530,2530,2530,0
|
|
20240809,174100,3907723435,2530,2530,2530,2530,0
|
|
20240809,174000,3907723435,2530,2530,2530,2530,0
|
|
20240809,173900,3907723435,2530,2530,2530,2530,0
|
|
20240809,173800,3907723435,2530,2530,2530,2530,0
|
|
20240809,173700,3907723435,2530,2530,2530,2530,0
|
|
20240809,173600,3907723435,2530,2530,2530,2530,0
|
|
20240809,173500,3907723435,2530,2530,2530,2530,0
|
|
20240809,173400,3907723435,2530,2530,2530,2530,0
|
|
20240809,173300,3907723435,2530,2530,2530,2530,0
|
|
20240809,173200,3907723435,2530,2530,2530,2530,0
|
|
20240809,173100,3907723435,2530,2530,2530,2530,0
|
|
20240809,173000,3907723435,2530,2530,2530,2530,0
|
|
20240809,172900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,172800,3907723435,2530,2530,2530,2530,0
|
|
20240809,172700,3907723435,2530,2530,2530,2530,0
|
|
20240809,172600,3907723435,2530,2530,2530,2530,0
|
|
20240809,172500,3907723435,2530,2530,2530,2530,0
|
|
20240809,172400,3907723435,2530,2530,2530,2530,0
|
|
20240809,172300,3907723435,2530,2530,2530,2530,0
|
|
20240809,172200,3907723435,2530,2530,2530,2530,0
|
|
20240809,172100,3907723435,2530,2530,2530,2530,0
|
|
20240809,172000,3907723435,2530,2530,2530,2530,0
|
|
20240809,171900,3907723435,2530,2530,2530,2530,0
|
|
20240809,171800,3907723435,2530,2530,2530,2530,0
|
|
20240809,171700,3907723435,2530,2530,2530,2530,0
|
|
20240809,171600,3907723435,2530,2530,2530,2530,0
|
|
20240809,171500,3907723435,2530,2530,2530,2530,0
|
|
20240809,171400,3907723435,2530,2530,2530,2530,0
|
|
20240809,171300,3907723435,2530,2530,2530,2530,0
|
|
20240809,171200,3907723435,2530,2530,2530,2530,0
|
|
20240809,171100,3907723435,2530,2530,2530,2530,0
|
|
20240809,171000,3907723435,2530,2530,2530,2530,0
|
|
20240809,170900,3907723435,2530,2530,2530,2530,0
|
|
20240809,170800,3907723435,2530,2530,2530,2530,0
|
|
20240809,170700,3907723435,2530,2530,2530,2530,0
|
|
20240809,170600,3907723435,2530,2530,2530,2530,0
|
|
20240809,170500,3907723435,2530,2530,2530,2530,0
|
|
20240809,170400,3907723435,2530,2530,2530,2530,0
|
|
20240809,170300,3907723435,2530,2530,2530,2530,0
|
|
20240809,170200,3907723435,2530,2530,2530,2530,0
|
|
20240809,170100,3907723435,2530,2530,2530,2530,0
|
|
20240809,170000,3907723435,2530,2530,2530,2530,0
|
|
20240809,165900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,165800,3907723435,2530,2530,2530,2530,0
|
|
20240809,165700,3907723435,2530,2530,2530,2530,0
|
|
20240809,165600,3907723435,2530,2530,2530,2530,0
|
|
20240809,165500,3907723435,2530,2530,2530,2530,0
|
|
20240809,165400,3907723435,2530,2530,2530,2530,0
|
|
20240809,165300,3907723435,2530,2530,2530,2530,0
|
|
20240809,165200,3907723435,2530,2530,2530,2530,0
|
|
20240809,165100,3907723435,2530,2530,2530,2530,0
|
|
20240809,165000,3907723435,2530,2530,2530,2530,0
|
|
20240809,164900,3907723435,2530,2530,2530,2530,0
|
|
20240809,164800,3907723435,2530,2530,2530,2530,0
|
|
20240809,164700,3907723435,2530,2530,2530,2530,0
|
|
20240809,164600,3907723435,2530,2530,2530,2530,0
|
|
20240809,164500,3907723435,2530,2530,2530,2530,0
|
|
20240809,164400,3907723435,2530,2530,2530,2530,0
|
|
20240809,164300,3907723435,2530,2530,2530,2530,0
|
|
20240809,164200,3907723435,2530,2530,2530,2530,0
|
|
20240809,164100,3907723435,2530,2530,2530,2530,0
|
|
20240809,164000,3907723435,2530,2530,2530,2530,0
|
|
20240809,163900,3907723435,2530,2530,2530,2530,0
|
|
20240809,163800,3907723435,2530,2530,2530,2530,0
|
|
20240809,163700,3907723435,2530,2530,2530,2530,0
|
|
20240809,163600,3907723435,2530,2530,2530,2530,0
|
|
20240809,163500,3907723435,2530,2530,2530,2530,0
|
|
20240809,163400,3907723435,2530,2530,2530,2530,0
|
|
20240809,163300,3907723435,2530,2530,2530,2530,0
|
|
20240809,163200,3907723435,2530,2530,2530,2530,0
|
|
20240809,163100,3907723435,2530,2530,2530,2530,0
|
|
20240809,163000,3907723435,2530,2530,2530,2530,0
|
|
20240809,162900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,162800,3907723435,2530,2530,2530,2530,0
|
|
20240809,162700,3907723435,2530,2530,2530,2530,0
|
|
20240809,162600,3907723435,2530,2530,2530,2530,0
|
|
20240809,162500,3907723435,2530,2530,2530,2530,0
|
|
20240809,162400,3907723435,2530,2530,2530,2530,0
|
|
20240809,162300,3907723435,2530,2530,2530,2530,0
|
|
20240809,162200,3907723435,2530,2530,2530,2530,0
|
|
20240809,162100,3907723435,2530,2530,2530,2530,0
|
|
20240809,162000,3907723435,2530,2530,2530,2530,0
|
|
20240809,161900,3907723435,2530,2530,2530,2530,0
|
|
20240809,161800,3907723435,2530,2530,2530,2530,0
|
|
20240809,161700,3907723435,2530,2530,2530,2530,0
|
|
20240809,161600,3907723435,2530,2530,2530,2530,0
|
|
20240809,161500,3907723435,2530,2530,2530,2530,0
|
|
20240809,161400,3907723435,2530,2530,2530,2530,0
|
|
20240809,161300,3907723435,2530,2530,2530,2530,0
|
|
20240809,161200,3907723435,2530,2530,2530,2530,0
|
|
20240809,161100,3907723435,2530,2530,2530,2530,0
|
|
20240809,161000,3907723435,2530,2530,2530,2530,0
|
|
20240809,160900,3907723435,2530,2530,2530,2530,0
|
|
20240809,160800,3907723435,2530,2530,2530,2530,0
|
|
20240809,160700,3907723435,2530,2530,2530,2530,0
|
|
20240809,160600,3907723435,2530,2530,2530,2530,0
|
|
20240809,160500,3907723435,2530,2530,2530,2530,0
|
|
20240809,160400,3907723435,2530,2530,2530,2530,0
|
|
20240809,160300,3907723435,2530,2530,2530,2530,0
|
|
20240809,160200,3907723435,2530,2530,2530,2530,0
|
|
20240809,160100,3907723435,2530,2530,2530,2530,0
|
|
20240809,160000,3907723435,2530,2530,2530,2530,0
|
|
20240809,155900,3907723435,2530,2530,2530,2530,8436
|
|
20240809,155800,3907723435,2530,2530,2530,2530,0
|
|
20240809,155700,3907723435,2530,2530,2530,2530,0
|
|
20240809,155600,3907723435,2530,2530,2530,2530,0
|
|
20240809,155500,3907723435,2530,2530,2530,2530,0
|
|
20240809,155400,3907723435,2530,2530,2530,2530,0
|
|
20240809,155300,3907723435,2530,2530,2530,2530,0
|
|
20240809,155200,3907723435,2530,2530,2530,2530,0
|
|
20240809,155100,3907723435,2530,2530,2530,2530,0
|
|
20240809,155000,3907723435,2530,2530,2530,2530,0
|
|
20240809,154900,3907723435,2530,2530,2530,2530,0
|
|
20240809,154800,3907723435,2530,2530,2530,2530,0
|
|
20240809,154700,3907723435,2530,2530,2530,2530,0
|
|
20240809,154600,3907723435,2530,2530,2530,2530,0
|
|
20240809,154500,3907723435,2530,2530,2530,2530,0
|
|
20240809,154400,3907723435,2530,2530,2530,2530,0
|
|
20240809,154300,3907723435,2530,2530,2530,2530,0
|
|
20240809,154200,3907723435,2530,2530,2530,2530,0
|
|
20240809,154100,3907723435,2530,2530,2530,2530,0
|
|
20240809,154000,3907723435,2530,2530,2530,2530,0
|
|
20240809,153900,3907723435,2530,2530,2530,2530,0
|
|
20240809,153800,3907723435,2530,2530,2530,2530,0
|
|
20240809,153700,3907723435,2530,2530,2530,2530,0
|
|
20240809,153600,3907723435,2530,2530,2530,2530,0
|
|
20240809,153500,3907723435,2530,2530,2530,2530,0
|
|
20240809,153400,3907723435,2530,2530,2530,2530,0
|
|
20240809,153300,3907723435,2530,2530,2530,2530,0
|
|
20240809,153200,3907723435,2530,2530,2530,2530,0
|
|
20240809,153100,3907723435,2530,2530,2530,2530,0
|
|
20240809,153000,3907723435,2530,2530,2530,2530,8436
|
|
20240809,152900,3886380355,2525,2525,2525,2525,0
|
|
20240809,152800,3886380355,2525,2525,2525,2525,0
|
|
20240809,152700,3886380355,2525,2525,2525,2525,0
|
|
20240809,152600,3886380355,2525,2525,2525,2525,0
|
|
20240809,152500,3886380355,2525,2525,2525,2525,0
|
|
20240809,152400,3886380355,2525,2525,2525,2525,0
|
|
20240809,152300,3886380355,2525,2525,2525,2525,0
|
|
20240809,152200,3886380355,2525,2525,2525,2525,0
|
|
20240809,152100,3886380355,2525,2525,2525,2525,0
|
|
20240809,152000,3886380355,2525,2525,2525,2525,0
|
|
20240809,151900,3886380355,2525,2530,2540,2525,4176
|
|
20240809,151800,3875807980,2535,2530,2535,2530,392
|
|
20240809,151700,3874814375,2530,2525,2530,2520,4889
|
|
20240809,151600,3862446290,2525,2515,2525,2515,1075
|
|
20240809,151500,3859731940,2525,2520,2525,2520,570
|
|
20240809,151400,3858295535,2520,2530,2530,2515,107
|
|
20240809,151300,3858026265,2515,2525,2530,2515,2146
|
|
20240809,151200,3852608110,2525,2515,2525,2510,403
|
|
20240809,151100,3851595035,2525,2535,2540,2525,252
|
|
20240809,151000,3850957895,2525,2525,2525,2525,201
|
|
20240809,150900,3850450370,2505,2520,2530,2505,4360
|
|
20240809,150800,3839467510,2515,2505,2515,2505,5225
|
|
20240809,150700,3826331025,2515,2515,2515,2505,1636
|
|
20240809,150600,3822225090,2510,2510,2520,2500,5788
|
|
20240809,150500,3807726905,2520,2515,2520,2515,469
|
|
20240809,150400,3806547365,2510,2520,2520,2510,2552
|
|
20240809,150300,3800140845,2520,2515,2530,2515,5769
|
|
20240809,150200,3785630055,2515,2520,2520,2515,4858
|
|
20240809,150100,3773403185,2535,2535,2535,2535,2000
|
|
20240809,150000,3768333185,2535,2525,2535,2515,3112
|
|
20240809,145900,3760497145,2525,2540,2540,2525,54
|
|
20240809,145800,3760360735,2525,2540,2545,2525,8255
|
|
20240809,145700,3739475885,2540,2540,2545,2540,51
|
|
20240809,145600,3739346340,2540,2540,2540,2540,1230
|
|
20240809,145500,3736222140,2555,2555,2555,2555,52
|
|
20240809,145400,3736089280,2535,2560,2560,2535,5820
|
|
20240809,145300,3721303815,2560,2560,2560,2560,0
|
|
20240809,145200,3721303815,2560,2555,2560,2535,2380
|
|
20240809,145100,3715230455,2555,2565,2565,2550,1808
|
|
20240809,145000,3710604890,2555,2555,2570,2555,3782
|
|
20240809,144900,3700933060,2560,2555,2560,2555,1145
|
|
20240809,144800,3698006060,2555,2545,2555,2545,725
|
|
20240809,144700,3696157270,2545,2555,2555,2545,689
|
|
20240809,144600,3694403180,2540,2540,2540,2540,20
|
|
20240809,144500,3694352380,2540,2555,2565,2540,1008
|
|
20240809,144400,3691785810,2545,2555,2555,2545,2401
|
|
20240809,144300,3685666200,2550,2570,2575,2550,3480
|
|
20240809,144200,3676722920,2545,2550,2575,2545,4071
|
|
20240809,144100,3666281665,2550,2550,2550,2550,1453
|
|
20240809,144000,3662576515,2550,2545,2550,2545,3099
|
|
20240809,143900,3654689075,2550,2550,2550,2550,0
|
|
20240809,143800,3654689075,2550,2550,2550,2550,0
|
|
20240809,143700,3654689075,2550,2550,2550,2550,1474
|
|
20240809,143600,3650930375,2550,2540,2550,2540,2282
|
|
20240809,143500,3645134055,2540,2520,2540,2520,1046
|
|
20240809,143400,3642487015,2515,2515,2525,2515,6363
|
|
20240809,143300,3626467430,2515,2515,2515,2515,0
|
|
20240809,143200,3626467430,2515,2515,2515,2515,694
|
|
20240809,143100,3624722020,2515,2510,2515,2510,1543
|
|
20240809,143000,3620847725,2510,2510,2520,2510,1206
|
|
20240809,142900,3617820355,2510,2520,2520,2505,6520
|
|
20240809,142800,3601479950,2510,2515,2515,2510,2021
|
|
20240809,142700,3596404635,2515,2520,2520,2515,463
|
|
20240809,142600,3595239375,2520,2520,2520,2520,1
|
|
20240809,142500,3595236855,2505,2505,2505,2505,0
|
|
20240809,142400,3595236855,2505,2510,2510,2505,1611
|
|
20240809,142300,3591199765,2515,2505,2515,2505,1650
|
|
20240809,142200,3587060015,2505,2505,2505,2505,2914
|
|
20240809,142100,3579760445,2505,2510,2510,2505,1061
|
|
20240809,142000,3577097640,2510,2520,2520,2510,303
|
|
20240809,141900,3576336860,2520,2530,2530,2515,16959
|
|
20240809,141800,3533461995,2535,2535,2535,2535,3528
|
|
20240809,141700,3524518515,2535,2530,2535,2530,862
|
|
20240809,141600,3522335830,2530,2550,2550,2530,3428
|
|
20240809,141500,3513657180,2550,2550,2550,2550,11
|
|
20240809,141400,3513629130,2555,2555,2555,2555,0
|
|
20240809,141300,3513629130,2555,2550,2555,2550,4587
|
|
20240809,141200,3501932270,2560,2560,2560,2560,0
|
|
20240809,141100,3501932270,2560,2560,2560,2550,258
|
|
20240809,141000,3501272350,2560,2555,2560,2550,88
|
|
20240809,140900,3501047645,2545,2545,2545,2545,1332
|
|
20240809,140800,3497657705,2545,2545,2545,2545,95
|
|
20240809,140700,3497415930,2540,2540,2540,2540,49
|
|
20240809,140600,3497291470,2540,2535,2540,2535,4203
|
|
20240809,140500,3486618870,2535,2535,2535,2535,1500
|
|
20240809,140400,3482816370,2535,2535,2535,2535,980
|
|
20240809,140300,3480332070,2535,2545,2545,2535,287
|
|
20240809,140200,3479604480,2545,2545,2545,2545,7
|
|
20240809,140100,3479586665,2540,2535,2540,2535,10230
|
|
20240809,140000,3453653565,2535,2535,2535,2535,3800
|
|
20240809,135900,3444020565,2535,2540,2540,2535,1769
|
|
20240809,135800,3439529805,2535,2540,2540,2535,1720
|
|
20240809,135700,3435161030,2540,2545,2545,2540,6478
|
|
20240809,135600,3418684520,2550,2545,2550,2545,3200
|
|
20240809,135500,3410532020,2560,2550,2560,2550,1182
|
|
20240809,135400,3407517910,2550,2555,2555,2550,2205
|
|
20240809,135300,3401893760,2560,2555,2560,2555,660
|
|
20240809,135200,3400207430,2555,2555,2555,2550,5913
|
|
20240809,135100,3385100465,2560,2560,2560,2555,4926
|
|
20240809,135000,3372506990,2560,2565,2565,2560,585
|
|
20240809,134900,3371006725,2570,2570,2570,2570,119
|
|
20240809,134800,3370700895,2560,2560,2560,2555,5076
|
|
20240809,134700,3357730965,2555,2555,2555,2555,1989
|
|
20240809,134600,3352649070,2555,2560,2560,2555,1413
|
|
20240809,134500,3349033315,2560,2570,2580,2560,2792
|
|
20240809,134400,3341874705,2580,2580,2580,2580,0
|
|
20240809,134300,3341874705,2580,2570,2580,2570,56
|
|
20240809,134200,3341730425,2580,2580,2585,2580,1197
|
|
20240809,134100,3338638080,2585,2585,2585,2585,1
|
|
20240809,134000,3338635495,2565,2580,2580,2565,20032
|
|
20240809,133900,3287115665,2585,2585,2585,2585,20
|
|
20240809,133800,3287063965,2590,2595,2600,2590,4315
|
|
20240809,133700,3275876520,2595,2585,2595,2585,12733
|
|
20240809,133600,3242881380,2580,2565,2580,2565,3517
|
|
20240809,133500,3233813940,2565,2565,2565,2565,40
|
|
20240809,133400,3233711340,2560,2565,2565,2560,170
|
|
20240809,133300,3233275310,2565,2580,2580,2565,4
|
|
20240809,133200,3233265035,2580,2565,2580,2565,1032
|
|
20240809,133100,3230617940,2570,2570,2570,2570,493
|
|
20240809,133000,3229350930,2575,2575,2575,2575,6
|
|
20240809,132900,3229335480,2575,2580,2585,2575,2242
|
|
20240809,132800,3223543045,2575,2575,2575,2575,20
|
|
20240809,132700,3223491545,2575,2580,2580,2575,497
|
|
20240809,132600,3222209870,2580,2580,2585,2580,2037
|
|
20240809,132500,3216954150,2575,2575,2575,2575,709
|
|
20240809,132400,3215128475,2575,2575,2575,2575,350
|
|
20240809,132300,3214227225,2575,2575,2575,2570,550
|
|
20240809,132200,3212813475,2575,2575,2575,2575,1284
|
|
20240809,132100,3209507175,2575,2555,2575,2555,2126
|
|
20240809,132000,3204060170,2560,2560,2560,2560,90
|
|
20240809,131900,3203829770,2560,2565,2565,2560,921
|
|
20240809,131800,3201468010,2570,2570,2570,2570,1
|
|
20240809,131700,3201465440,2570,2570,2570,2570,78
|
|
20240809,131600,3201264980,2575,2560,2575,2560,70
|
|
20240809,131500,3201085765,2560,2560,2560,2560,839
|
|
20240809,131400,3198937925,2560,2565,2570,2560,505
|
|
20240809,131300,3197642940,2565,2565,2565,2565,5
|
|
20240809,131200,3197630115,2565,2575,2575,2565,1399
|
|
20240809,131100,3194036545,2575,2570,2575,2570,150
|
|
20240809,131000,3193650795,2570,2580,2580,2570,280
|
|
20240809,130900,3192931145,2585,2585,2585,2585,53
|
|
20240809,130800,3192794140,2590,2585,2590,2585,4925
|
|
20240809,130700,3180063010,2570,2570,2570,2570,10
|
|
20240809,130600,3180037310,2580,2580,2580,2580,1324
|
|
20240809,130500,3176621390,2585,2580,2585,2580,71
|
|
20240809,130400,3176438190,2580,2585,2590,2580,609
|
|
20240809,130300,3174862085,2585,2585,2585,2585,1571
|
|
20240809,130200,3170801050,2585,2575,2585,2575,3504
|
|
20240809,130100,3161760885,2570,2575,2575,2570,102
|
|
20240809,130000,3161498240,2565,2580,2580,2565,5207
|
|
20240809,125900,3148086810,2580,2570,2580,2570,2847
|
|
20240809,125800,3140759185,2570,2570,2570,2570,1380
|
|
20240809,125700,3137212585,2570,2560,2570,2560,2947
|
|
20240809,125600,3129640375,2560,2560,2560,2555,27
|
|
20240809,125500,3129571335,2555,2555,2555,2550,791
|
|
20240809,125400,3127552405,2555,2555,2555,2555,0
|
|
20240809,125300,3127552405,2555,2565,2565,2555,477
|
|
20240809,125200,3126333160,2550,2560,2570,2550,1444
|
|
20240809,125100,3122644245,2570,2555,2575,2555,2717
|
|
20240809,125000,3115677425,2555,2540,2555,2540,8572
|
|
20240809,124900,3093843080,2535,2520,2535,2515,3821
|
|
20240809,124800,3084189565,2515,2515,2515,2505,6812
|
|
20240809,124700,3067097920,2510,2520,2525,2510,1587
|
|
20240809,124600,3063107330,2520,2515,2520,2515,2336
|
|
20240809,124500,3057229290,2515,2515,2515,2515,56
|
|
20240809,124400,3057088450,2525,2525,2525,2525,10
|
|
20240809,124300,3057063200,2525,2525,2530,2515,1030
|
|
20240809,124200,3054472525,2525,2525,2525,2525,10
|
|
20240809,124100,3054447275,2530,2525,2530,2525,3
|
|
20240809,124000,3054439695,2515,2515,2515,2515,5
|
|
20240809,123900,3054427120,2515,2515,2515,2515,0
|
|
20240809,123800,3054427120,2515,2520,2520,2515,1333
|
|
20240809,123700,3051072025,2520,2520,2520,2520,30
|
|
20240809,123600,3050996425,2515,2515,2515,2515,620
|
|
20240809,123500,3049437125,2515,2515,2520,2515,208
|
|
20240809,123400,3048913990,2520,2520,2520,2515,1107
|
|
20240809,123300,3046129350,2520,2515,2520,2515,68
|
|
20240809,123200,3045958300,2520,2520,2520,2520,186
|
|
20240809,123100,3045489580,2520,2525,2525,2520,501
|
|
20240809,123000,3044227055,2520,2520,2525,2520,896
|
|
20240809,122900,3041968215,2525,2510,2525,2510,102
|
|
20240809,122800,3041711670,2510,2510,2510,2510,631
|
|
20240809,122700,3040127860,2500,2500,2500,2500,4214
|
|
20240809,122600,3029592860,2500,2515,2515,2500,3942
|
|
20240809,122500,3019717420,2520,2520,2520,2520,0
|
|
20240809,122400,3019717420,2520,2520,2520,2520,0
|
|
20240809,122300,3019717420,2520,2520,2520,2520,5
|
|
20240809,122200,3019704820,2520,2520,2520,2520,1000
|
|
20240809,122100,3017184820,2520,2520,2520,2520,6
|
|
20240809,122000,3017169700,2510,2515,2515,2510,1204
|
|
20240809,121900,3014142660,2515,2505,2515,2505,774
|
|
20240809,121800,3012200630,2500,2500,2500,2500,1
|
|
20240809,121700,3012198130,2515,2515,2515,2515,10
|
|
20240809,121600,3012172980,2515,2515,2515,2515,1
|
|
20240809,121500,3012170465,2495,2500,2500,2495,2328
|
|
20240809,121400,3006357740,2500,2505,2505,2500,5110
|
|
20240809,121300,2993564380,2505,2505,2505,2500,127
|
|
20240809,121200,2993246585,2500,2500,2505,2490,5701
|
|
20240809,121100,2979030175,2505,2500,2505,2500,201
|
|
20240809,121000,2978526675,2500,2500,2500,2500,378
|
|
20240809,120900,2977581675,2500,2495,2500,2495,408
|
|
20240809,120800,2976562170,2485,2485,2485,2485,100
|
|
20240809,120700,2976313670,2485,2500,2500,2485,1007
|
|
20240809,120600,2973809195,2485,2495,2495,2485,3168
|
|
20240809,120500,2965923640,2495,2500,2500,2485,3051
|
|
20240809,120400,2958311010,2500,2485,2505,2485,3981
|
|
20240809,120300,2948389840,2480,2505,2515,2480,34460
|
|
20240809,120200,2862699005,2515,2530,2530,2500,13512
|
|
20240809,120100,2828815055,2535,2535,2535,2535,0
|
|
20240809,120000,2828815055,2535,2525,2535,2525,67
|
|
20240809,115900,2828645835,2525,2535,2535,2525,96
|
|
20240809,115800,2828402895,2525,2540,2540,2525,2229
|
|
20240809,115700,2822774055,2540,2540,2540,2535,523
|
|
20240809,115600,2821445645,2550,2550,2550,2550,51
|
|
20240809,115500,2821315595,2540,2540,2540,2540,1480
|
|
20240809,115400,2817556395,2540,2530,2540,2525,1001
|
|
20240809,115300,2815021230,2530,2560,2560,2525,4183
|
|
20240809,115200,2804438185,2525,2550,2550,2525,8000
|
|
20240809,115100,2784193820,2550,2550,2555,2550,60
|
|
20240809,115000,2784040720,2550,2550,2550,2550,718
|
|
20240809,114900,2782209820,2550,2560,2560,2550,310
|
|
20240809,114800,2781419220,2560,2555,2560,2550,691
|
|
20240809,114700,2779651710,2555,2565,2565,2555,341
|
|
20240809,114600,2778777305,2565,2550,2565,2550,929
|
|
20240809,114500,2776408055,2550,2560,2560,2550,562
|
|
20240809,114400,2774972795,2560,2575,2575,2560,1130
|
|
20240809,114300,2772065330,2580,2580,2580,2580,0
|
|
20240809,114200,2772065330,2580,2565,2580,2560,668
|
|
20240809,114100,2770350440,2580,2570,2580,2560,747
|
|
20240809,114000,2768435170,2580,2570,2580,2570,36
|
|
20240809,113900,2768342630,2570,2570,2580,2570,302
|
|
20240809,113800,2767566470,2570,2575,2580,2570,581
|
|
20240809,113700,2766072400,2575,2570,2580,2570,121
|
|
20240809,113600,2765760355,2570,2570,2575,2565,2599
|
|
20240809,113500,2759080520,2575,2575,2580,2575,698
|
|
20240809,113400,2757283055,2570,2585,2585,2570,2714
|
|
20240809,113300,2750267575,2580,2580,2585,2575,1043
|
|
20240809,113200,2747573485,2575,2570,2575,2570,618
|
|
20240809,113100,2745985160,2565,2565,2565,2565,1262
|
|
20240809,113000,2742748130,2560,2560,2565,2560,1799
|
|
20240809,112900,2738137330,2560,2560,2565,2555,536
|
|
20240809,112800,2736765575,2565,2565,2565,2560,768
|
|
20240809,112700,2734796015,2565,2560,2570,2550,1989
|
|
20240809,112600,2729706650,2560,2545,2560,2540,8534
|
|
20240809,112500,2707993515,2540,2565,2570,2530,11224
|
|
20240809,112400,2679461535,2555,2565,2565,2555,5719
|
|
20240809,112300,2664824295,2575,2570,2575,2565,993
|
|
20240809,112200,2662274230,2570,2570,2570,2565,5640
|
|
20240809,112100,2647801350,2570,2580,2580,2570,406
|
|
20240809,112000,2646755950,2580,2590,2590,2570,2385
|
|
20240809,111900,2640597470,2570,2575,2575,2570,3454
|
|
20240809,111800,2631707550,2575,2585,2590,2575,4477
|
|
20240809,111700,2620158090,2585,2605,2605,2585,9518
|
|
20240809,111600,2595469955,2600,2610,2630,2600,8187
|
|
20240809,111500,2574151200,2630,2610,2630,2610,1009
|
|
20240809,111400,2571497690,2610,2610,2635,2610,9288
|
|
20240809,111300,2547168375,2610,2600,2620,2600,6155
|
|
20240809,111200,2531108065,2605,2605,2610,2600,3137
|
|
20240809,111100,2522943105,2605,2625,2630,2600,15009
|
|
20240809,111000,2483765050,2625,2625,2625,2625,1233
|
|
20240809,110900,2480528425,2615,2640,2640,2615,5321
|
|
20240809,110800,2466568545,2630,2635,2645,2630,3939
|
|
20240809,110700,2456177220,2630,2640,2640,2630,2623
|
|
20240809,110600,2449259740,2645,2640,2650,2640,2252
|
|
20240809,110500,2443302590,2640,2625,2640,2625,2728
|
|
20240809,110400,2436115330,2620,2625,2630,2620,4999
|
|
20240809,110300,2422993685,2620,2610,2630,2610,5369
|
|
20240809,110200,2408924380,2610,2620,2640,2610,5629
|
|
20240809,110100,2394157390,2620,2665,2665,2620,20032
|
|
20240809,110000,2341203905,2650,2660,2670,2635,11272
|
|
20240809,105900,2311287735,2655,2650,2665,2640,50137
|
|
20240809,105800,2178049835,2650,2610,2650,2610,14032
|
|
20240809,105700,2141206770,2610,2625,2635,2610,7441
|
|
20240809,105600,2121702055,2625,2615,2625,2605,14372
|
|
20240809,105500,2084081135,2615,2605,2620,2605,6078
|
|
20240809,105400,2068217105,2620,2645,2645,2600,25570
|
|
20240809,105300,2001345895,2650,2650,2675,2615,50369
|
|
20240809,105200,1867902045,2630,2590,2650,2590,50339
|
|
20240809,105100,1735568255,2590,2575,2610,2570,52793
|
|
20240809,105000,1598585155,2585,2570,2585,2570,11632
|
|
20240809,104900,1568573100,2570,2550,2580,2540,14271
|
|
20240809,104800,1532063535,2545,2550,2555,2545,14094
|
|
20240809,104700,1496121270,2555,2550,2555,2540,4005
|
|
20240809,104600,1485911680,2550,2535,2550,2530,1030
|
|
20240809,104500,1483291775,2550,2540,2555,2530,10267
|
|
20240809,104400,1457181585,2550,2550,2555,2530,5972
|
|
20240809,104300,1441959125,2545,2520,2545,2520,5543
|
|
20240809,104200,1427938155,2520,2495,2520,2495,6674
|
|
20240809,104100,1411169255,2495,2485,2500,2485,1696
|
|
20240809,104000,1406936010,2485,2485,2490,2480,7358
|
|
20240809,103900,1388657605,2490,2485,2490,2485,2593
|
|
20240809,103800,1382207090,2485,2470,2485,2470,1008
|
|
20240809,103700,1379702315,2485,2480,2485,2470,2711
|
|
20240809,103600,1372974580,2470,2480,2480,2465,2210
|
|
20240809,103500,1367510205,2480,2480,2480,2480,360
|
|
20240809,103400,1366617405,2465,2465,2465,2465,1962
|
|
20240809,103300,1361781075,2465,2465,2465,2465,544
|
|
20240809,103200,1360440115,2465,2465,2465,2465,1400
|
|
20240809,103100,1356989115,2465,2475,2480,2465,4911
|
|
20240809,103000,1344828135,2475,2465,2475,2465,2384
|
|
20240809,102900,1338934720,2465,2460,2465,2460,1699
|
|
20240809,102800,1334750035,2460,2455,2460,2455,6
|
|
20240809,102700,1334735300,2455,2450,2455,2450,105
|
|
20240809,102600,1334478025,2450,2450,2450,2450,1344
|
|
20240809,102500,1331185225,2450,2455,2460,2450,707
|
|
20240809,102400,1329449090,2455,2440,2455,2440,2343
|
|
20240809,102300,1323706775,2440,2440,2440,2440,1118
|
|
20240809,102200,1320978855,2420,2445,2455,2420,9527
|
|
20240809,102100,1297800315,2435,2445,2445,2435,133
|
|
20240809,102000,1297475260,2440,2435,2440,2435,78
|
|
20240809,101900,1297285115,2435,2435,2435,2435,0
|
|
20240809,101800,1297285115,2435,2435,2435,2435,64
|
|
20240809,101700,1297129275,2430,2430,2430,2430,0
|
|
20240809,101600,1297129275,2430,2430,2430,2430,125
|
|
20240809,101500,1296825525,2425,2425,2425,2425,3150
|
|
20240809,101400,1289186775,2420,2435,2435,2420,12481
|
|
20240809,101300,1258917850,2435,2445,2445,2435,187
|
|
20240809,101200,1258462495,2445,2445,2445,2445,100
|
|
20240809,101100,1258217995,2445,2440,2445,2440,3037
|
|
20240809,101000,1250803370,2440,2435,2440,2425,4121
|
|
20240809,100900,1240792475,2445,2445,2445,2445,0
|
|
20240809,100800,1240792475,2445,2450,2450,2445,1429
|
|
20240809,100700,1237298470,2450,2445,2450,2445,1443
|
|
20240809,100600,1233770325,2445,2440,2445,2425,4527
|
|
20240809,100500,1222779160,2440,2440,2440,2440,3081
|
|
20240809,100400,1215261520,2440,2465,2465,2440,2260
|
|
20240809,100300,1209715905,2465,2440,2465,2440,361
|
|
20240809,100200,1208834690,2440,2455,2455,2440,6252
|
|
20240809,100100,1193551630,2460,2470,2470,2460,99
|
|
20240809,100000,1193307590,2470,2470,2470,2470,0
|
|
20240809,095900,1193307590,2470,2440,2475,2425,10930
|
|
20240809,095800,1166583705,2445,2445,2450,2440,805
|
|
20240809,095700,1164615965,2445,2440,2450,2440,3264
|
|
20240809,095600,1156648685,2440,2455,2455,2440,565
|
|
20240809,095500,1155264365,2455,2440,2455,2440,580
|
|
20240809,095400,1153847665,2440,2460,2460,2440,3081
|
|
20240809,095300,1146319085,2445,2465,2465,2445,10461
|
|
20240809,095200,1120637900,2475,2470,2480,2460,5380
|
|
20240809,095100,1107351610,2480,2480,2480,2480,0
|
|
20240809,095000,1107351610,2480,2480,2480,2480,1100
|
|
20240809,094900,1104623610,2485,2480,2485,2465,4710
|
|
20240809,094800,1092980030,2495,2490,2495,2480,676
|
|
20240809,094700,1091295065,2495,2480,2500,2480,5668
|
|
20240809,094600,1077150245,2475,2465,2485,2465,2224
|
|
20240809,094500,1071642565,2455,2455,2455,2455,20
|
|
20240809,094400,1071593465,2455,2465,2475,2455,5752
|
|
20240809,094300,1057366080,2455,2450,2455,2450,2453
|
|
20240809,094200,1051346240,2450,2460,2465,2450,721
|
|
20240809,094100,1049572585,2460,2455,2460,2435,1542
|
|
20240809,094000,1045792085,2450,2450,2450,2435,3906
|
|
20240809,093900,1036259615,2455,2465,2465,2455,2398
|
|
20240809,093800,1030366785,2465,2455,2465,2455,5940
|
|
20240809,093700,1015777905,2455,2450,2455,2450,727
|
|
20240809,093600,1013993200,2440,2440,2440,2440,3240
|
|
20240809,093500,1006087600,2440,2440,2440,2435,306
|
|
20240809,093400,1005341470,2435,2440,2445,2435,870
|
|
20240809,093300,1003219870,2440,2430,2440,2425,4397
|
|
20240809,093200,992534985,2430,2435,2435,2420,2218
|
|
20240809,093100,987144785,2445,2425,2445,2425,1521
|
|
20240809,093000,983430035,2420,2410,2420,2410,2503
|
|
20240809,092900,977382145,2410,2410,2410,2395,413
|
|
20240809,092800,976390580,2405,2385,2405,2365,17362
|
|
20240809,092700,934736380,2385,2380,2390,2365,22078
|
|
20240809,092600,882222040,2380,2380,2390,2375,13018
|
|
20240809,092500,851218285,2380,2420,2420,2380,21656
|
|
20240809,092400,799206265,2425,2420,2425,2415,1331
|
|
20240809,092300,795982725,2420,2410,2420,2410,2437
|
|
20240809,092200,790095650,2410,2410,2420,2410,5373
|
|
20240809,092100,777141265,2410,2430,2440,2410,6900
|
|
20240809,092000,760452450,2425,2460,2460,2425,20038
|
|
20240809,091900,711579945,2455,2470,2470,2455,2710
|
|
20240809,091800,704917925,2470,2470,2485,2465,1613
|
|
20240809,091700,700923295,2470,2450,2470,2450,2532
|
|
20240809,091600,694691805,2460,2455,2460,2445,5755
|
|
20240809,091500,680561105,2455,2475,2480,2455,7682
|
|
20240809,091400,661592245,2480,2505,2520,2470,35038
|
|
20240809,091300,574078760,2505,2540,2540,2500,36140
|
|
20240809,091200,483233480,2540,2535,2540,2525,2307
|
|
20240809,091100,477388010,2520,2520,2580,2520,26560
|
|
20240809,091000,410151750,2520,2475,2520,2460,7947
|
|
20240809,090900,390365935,2475,2455,2475,2445,3226
|
|
20240809,090800,382430850,2445,2440,2445,2440,3609
|
|
20240809,090700,373623930,2440,2455,2460,2440,8372
|
|
20240809,090600,353179910,2440,2465,2480,2440,12423
|
|
20240809,090500,322696985,2465,2455,2480,2455,4109
|
|
20240809,090400,312533235,2490,2500,2510,2440,65932
|
|
20240809,090300,149524280,2505,2510,2510,2500,10089
|
|
20240809,090200,124224730,2510,2530,2530,2510,4819
|
|
20240809,090100,112108640,2525,2535,2555,2520,16610
|
|
20240809,090000,69918015,2540,2480,2540,2475,27919
|