729 lines
35 KiB
CSV
729 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,210600,950052745,3345,3345,3345,3345,6110
|
|
20240802,210500,950052745,3345,3345,3345,3345,0
|
|
20240802,210400,950052745,3345,3345,3345,3345,0
|
|
20240802,210300,950052745,3345,3345,3345,3345,0
|
|
20240802,210200,950052745,3345,3345,3345,3345,0
|
|
20240802,210100,950052745,3345,3345,3345,3345,0
|
|
20240802,210000,950052745,3345,3345,3345,3345,0
|
|
20240802,205900,950052745,3345,3345,3345,3345,0
|
|
20240802,205800,950052745,3345,3345,3345,3345,0
|
|
20240802,205700,950052745,3345,3345,3345,3345,0
|
|
20240802,205600,950052745,3345,3345,3345,3345,0
|
|
20240802,205500,950052745,3345,3345,3345,3345,0
|
|
20240802,205400,950052745,3345,3345,3345,3345,0
|
|
20240802,205300,950052745,3345,3345,3345,3345,0
|
|
20240802,205200,950052745,3345,3345,3345,3345,0
|
|
20240802,205100,950052745,3345,3345,3345,3345,0
|
|
20240802,205000,950052745,3345,3345,3345,3345,0
|
|
20240802,204900,950052745,3345,3345,3345,3345,0
|
|
20240802,204800,950052745,3345,3345,3345,3345,0
|
|
20240802,204700,950052745,3345,3345,3345,3345,0
|
|
20240802,204600,950052745,3345,3345,3345,3345,0
|
|
20240802,204500,950052745,3345,3345,3345,3345,0
|
|
20240802,204400,950052745,3345,3345,3345,3345,0
|
|
20240802,204300,950052745,3345,3345,3345,3345,0
|
|
20240802,204200,950052745,3345,3345,3345,3345,0
|
|
20240802,204100,950052745,3345,3345,3345,3345,0
|
|
20240802,204000,950052745,3345,3345,3345,3345,0
|
|
20240802,203900,950052745,3345,3345,3345,3345,0
|
|
20240802,203800,950052745,3345,3345,3345,3345,0
|
|
20240802,203700,950052745,3345,3345,3345,3345,0
|
|
20240802,203600,950052745,3345,3345,3345,3345,6110
|
|
20240802,203500,950052745,3345,3345,3345,3345,0
|
|
20240802,203400,950052745,3345,3345,3345,3345,0
|
|
20240802,203300,950052745,3345,3345,3345,3345,0
|
|
20240802,203200,950052745,3345,3345,3345,3345,0
|
|
20240802,203100,950052745,3345,3345,3345,3345,0
|
|
20240802,203000,950052745,3345,3345,3345,3345,0
|
|
20240802,202900,950052745,3345,3345,3345,3345,0
|
|
20240802,202800,950052745,3345,3345,3345,3345,0
|
|
20240802,202700,950052745,3345,3345,3345,3345,0
|
|
20240802,202600,950052745,3345,3345,3345,3345,0
|
|
20240802,202500,950052745,3345,3345,3345,3345,0
|
|
20240802,202400,950052745,3345,3345,3345,3345,0
|
|
20240802,202300,950052745,3345,3345,3345,3345,0
|
|
20240802,202200,950052745,3345,3345,3345,3345,0
|
|
20240802,202100,950052745,3345,3345,3345,3345,0
|
|
20240802,202000,950052745,3345,3345,3345,3345,0
|
|
20240802,201900,950052745,3345,3345,3345,3345,0
|
|
20240802,201800,950052745,3345,3345,3345,3345,0
|
|
20240802,201700,950052745,3345,3345,3345,3345,0
|
|
20240802,201600,950052745,3345,3345,3345,3345,0
|
|
20240802,201500,950052745,3345,3345,3345,3345,0
|
|
20240802,201400,950052745,3345,3345,3345,3345,0
|
|
20240802,201300,950052745,3345,3345,3345,3345,0
|
|
20240802,201200,950052745,3345,3345,3345,3345,0
|
|
20240802,201100,950052745,3345,3345,3345,3345,0
|
|
20240802,201000,950052745,3345,3345,3345,3345,0
|
|
20240802,200900,950052745,3345,3345,3345,3345,0
|
|
20240802,200800,950052745,3345,3345,3345,3345,0
|
|
20240802,200700,950052745,3345,3345,3345,3345,0
|
|
20240802,200600,950052745,3345,3345,3345,3345,6110
|
|
20240802,200500,950052745,3345,3345,3345,3345,0
|
|
20240802,200400,950052745,3345,3345,3345,3345,0
|
|
20240802,200300,950052745,3345,3345,3345,3345,0
|
|
20240802,200200,950052745,3345,3345,3345,3345,0
|
|
20240802,200100,950052745,3345,3345,3345,3345,0
|
|
20240802,200000,950052745,3345,3345,3345,3345,0
|
|
20240802,195900,950052745,3345,3345,3345,3345,0
|
|
20240802,195800,950052745,3345,3345,3345,3345,0
|
|
20240802,195700,950052745,3345,3345,3345,3345,0
|
|
20240802,195600,950052745,3345,3345,3345,3345,0
|
|
20240802,195500,950052745,3345,3345,3345,3345,0
|
|
20240802,195400,950052745,3345,3345,3345,3345,0
|
|
20240802,195300,950052745,3345,3345,3345,3345,0
|
|
20240802,195200,950052745,3345,3345,3345,3345,0
|
|
20240802,195100,950052745,3345,3345,3345,3345,0
|
|
20240802,195000,950052745,3345,3345,3345,3345,0
|
|
20240802,194900,950052745,3345,3345,3345,3345,0
|
|
20240802,194800,950052745,3345,3345,3345,3345,0
|
|
20240802,194700,950052745,3345,3345,3345,3345,0
|
|
20240802,194600,950052745,3345,3345,3345,3345,0
|
|
20240802,194500,950052745,3345,3345,3345,3345,0
|
|
20240802,194400,950052745,3345,3345,3345,3345,0
|
|
20240802,194300,950052745,3345,3345,3345,3345,0
|
|
20240802,194200,950052745,3345,3345,3345,3345,0
|
|
20240802,194100,950052745,3345,3345,3345,3345,0
|
|
20240802,194000,950052745,3345,3345,3345,3345,0
|
|
20240802,193900,950052745,3345,3345,3345,3345,0
|
|
20240802,193800,950052745,3345,3345,3345,3345,0
|
|
20240802,193700,950052745,3345,3345,3345,3345,0
|
|
20240802,193600,950052745,3345,3345,3345,3345,6110
|
|
20240802,193500,950052745,3345,3345,3345,3345,0
|
|
20240802,193400,950052745,3345,3345,3345,3345,0
|
|
20240802,193300,950052745,3345,3345,3345,3345,0
|
|
20240802,193200,950052745,3345,3345,3345,3345,0
|
|
20240802,193100,950052745,3345,3345,3345,3345,0
|
|
20240802,193000,950052745,3345,3345,3345,3345,0
|
|
20240802,192900,950052745,3345,3345,3345,3345,0
|
|
20240802,192800,950052745,3345,3345,3345,3345,0
|
|
20240802,192700,950052745,3345,3345,3345,3345,0
|
|
20240802,192600,950052745,3345,3345,3345,3345,0
|
|
20240802,192500,950052745,3345,3345,3345,3345,0
|
|
20240802,192400,950052745,3345,3345,3345,3345,0
|
|
20240802,192300,950052745,3345,3345,3345,3345,0
|
|
20240802,192200,950052745,3345,3345,3345,3345,0
|
|
20240802,192100,950052745,3345,3345,3345,3345,0
|
|
20240802,192000,950052745,3345,3345,3345,3345,0
|
|
20240802,191900,950052745,3345,3345,3345,3345,0
|
|
20240802,191800,950052745,3345,3345,3345,3345,0
|
|
20240802,191700,950052745,3345,3345,3345,3345,0
|
|
20240802,191600,950052745,3345,3345,3345,3345,0
|
|
20240802,191500,950052745,3345,3345,3345,3345,0
|
|
20240802,191400,950052745,3345,3345,3345,3345,0
|
|
20240802,191300,950052745,3345,3345,3345,3345,0
|
|
20240802,191200,950052745,3345,3345,3345,3345,0
|
|
20240802,191100,950052745,3345,3345,3345,3345,0
|
|
20240802,191000,950052745,3345,3345,3345,3345,0
|
|
20240802,190900,950052745,3345,3345,3345,3345,0
|
|
20240802,190800,950052745,3345,3345,3345,3345,0
|
|
20240802,190700,950052745,3345,3345,3345,3345,0
|
|
20240802,190600,950052745,3345,3345,3345,3345,6110
|
|
20240802,190500,950052745,3345,3345,3345,3345,0
|
|
20240802,190400,950052745,3345,3345,3345,3345,0
|
|
20240802,190300,950052745,3345,3345,3345,3345,0
|
|
20240802,190200,950052745,3345,3345,3345,3345,0
|
|
20240802,190100,950052745,3345,3345,3345,3345,0
|
|
20240802,190000,950052745,3345,3345,3345,3345,0
|
|
20240802,185900,950052745,3345,3345,3345,3345,0
|
|
20240802,185800,950052745,3345,3345,3345,3345,0
|
|
20240802,185700,950052745,3345,3345,3345,3345,0
|
|
20240802,185600,950052745,3345,3345,3345,3345,0
|
|
20240802,185500,950052745,3345,3345,3345,3345,0
|
|
20240802,185400,950052745,3345,3345,3345,3345,0
|
|
20240802,185300,950052745,3345,3345,3345,3345,0
|
|
20240802,185200,950052745,3345,3345,3345,3345,0
|
|
20240802,185100,950052745,3345,3345,3345,3345,0
|
|
20240802,185000,950052745,3345,3345,3345,3345,0
|
|
20240802,184900,950052745,3345,3345,3345,3345,0
|
|
20240802,184800,950052745,3345,3345,3345,3345,0
|
|
20240802,184700,950052745,3345,3345,3345,3345,0
|
|
20240802,184600,950052745,3345,3345,3345,3345,0
|
|
20240802,184500,950052745,3345,3345,3345,3345,0
|
|
20240802,184400,950052745,3345,3345,3345,3345,0
|
|
20240802,184300,950052745,3345,3345,3345,3345,0
|
|
20240802,184200,950052745,3345,3345,3345,3345,0
|
|
20240802,184100,950052745,3345,3345,3345,3345,0
|
|
20240802,184000,950052745,3345,3345,3345,3345,0
|
|
20240802,183900,950052745,3345,3345,3345,3345,0
|
|
20240802,183800,950052745,3345,3345,3345,3345,0
|
|
20240802,183700,950052745,3345,3345,3345,3345,0
|
|
20240802,183600,950052745,3345,3345,3345,3345,6110
|
|
20240802,183500,950052745,3345,3345,3345,3345,0
|
|
20240802,183400,950052745,3345,3345,3345,3345,0
|
|
20240802,183300,950052745,3345,3345,3345,3345,0
|
|
20240802,183200,950052745,3345,3345,3345,3345,0
|
|
20240802,183100,950052745,3345,3345,3345,3345,0
|
|
20240802,183000,950052745,3345,3345,3345,3345,0
|
|
20240802,182900,950052745,3345,3345,3345,3345,0
|
|
20240802,182800,950052745,3345,3345,3345,3345,0
|
|
20240802,182700,950052745,3345,3345,3345,3345,0
|
|
20240802,182600,950052745,3345,3345,3345,3345,0
|
|
20240802,182500,950052745,3345,3345,3345,3345,0
|
|
20240802,182400,950052745,3345,3345,3345,3345,0
|
|
20240802,182300,950052745,3345,3345,3345,3345,0
|
|
20240802,182200,950052745,3345,3345,3345,3345,0
|
|
20240802,182100,950052745,3345,3345,3345,3345,0
|
|
20240802,182000,950052745,3345,3345,3345,3345,0
|
|
20240802,181900,950052745,3345,3345,3345,3345,0
|
|
20240802,181800,950052745,3345,3345,3345,3345,0
|
|
20240802,181700,950052745,3345,3345,3345,3345,0
|
|
20240802,181600,950052745,3345,3345,3345,3345,0
|
|
20240802,181500,950052745,3345,3345,3345,3345,0
|
|
20240802,181400,950052745,3345,3345,3345,3345,0
|
|
20240802,181300,950052745,3345,3345,3345,3345,0
|
|
20240802,181200,950052745,3345,3345,3345,3345,0
|
|
20240802,181100,950052745,3345,3345,3345,3345,0
|
|
20240802,181000,950052745,3345,3345,3345,3345,0
|
|
20240802,180900,950052745,3345,3345,3345,3345,0
|
|
20240802,180800,950052745,3345,3345,3345,3345,0
|
|
20240802,180700,950052745,3345,3345,3345,3345,0
|
|
20240802,180600,950052745,3345,3345,3345,3345,6110
|
|
20240802,180500,950052745,3345,3345,3345,3345,0
|
|
20240802,180400,950052745,3345,3345,3345,3345,0
|
|
20240802,180300,950052745,3345,3345,3345,3345,0
|
|
20240802,180200,950052745,3345,3345,3345,3345,0
|
|
20240802,180100,950052745,3345,3345,3345,3345,0
|
|
20240802,180000,950052745,3345,3345,3345,3345,0
|
|
20240802,175900,950052745,3345,3345,3345,3345,0
|
|
20240802,175800,950052745,3345,3345,3345,3345,0
|
|
20240802,175700,950052745,3345,3345,3345,3345,0
|
|
20240802,175600,950052745,3345,3345,3345,3345,0
|
|
20240802,175500,950052745,3345,3345,3345,3345,0
|
|
20240802,175400,950052745,3345,3345,3345,3345,0
|
|
20240802,175300,950052745,3345,3345,3345,3345,0
|
|
20240802,175200,950052745,3345,3345,3345,3345,0
|
|
20240802,175100,950052745,3345,3345,3345,3345,0
|
|
20240802,175000,950052745,3345,3345,3345,3345,0
|
|
20240802,174900,950052745,3345,3345,3345,3345,0
|
|
20240802,174800,950052745,3345,3345,3345,3345,0
|
|
20240802,174700,950052745,3345,3345,3345,3345,0
|
|
20240802,174600,950052745,3345,3345,3345,3345,0
|
|
20240802,174500,950052745,3345,3345,3345,3345,0
|
|
20240802,174400,950052745,3345,3345,3345,3345,0
|
|
20240802,174300,950052745,3345,3345,3345,3345,0
|
|
20240802,174200,950052745,3345,3345,3345,3345,0
|
|
20240802,174100,950052745,3345,3345,3345,3345,0
|
|
20240802,174000,950052745,3345,3345,3345,3345,0
|
|
20240802,173900,950052745,3345,3345,3345,3345,0
|
|
20240802,173800,950052745,3345,3345,3345,3345,0
|
|
20240802,173700,950052745,3345,3345,3345,3345,0
|
|
20240802,173600,950052745,3345,3345,3345,3345,6110
|
|
20240802,173500,950052745,3345,3345,3345,3345,0
|
|
20240802,173400,950052745,3345,3345,3345,3345,0
|
|
20240802,173300,950052745,3345,3345,3345,3345,0
|
|
20240802,173200,950052745,3345,3345,3345,3345,0
|
|
20240802,173100,950052745,3345,3345,3345,3345,0
|
|
20240802,173000,950052745,3345,3345,3345,3345,0
|
|
20240802,172900,950052745,3345,3345,3345,3345,0
|
|
20240802,172800,950052745,3345,3345,3345,3345,0
|
|
20240802,172700,950052745,3345,3345,3345,3345,0
|
|
20240802,172600,950052745,3345,3345,3345,3345,0
|
|
20240802,172500,950052745,3345,3345,3345,3345,0
|
|
20240802,172400,950052745,3345,3345,3345,3345,0
|
|
20240802,172300,950052745,3345,3345,3345,3345,0
|
|
20240802,172200,950052745,3345,3345,3345,3345,0
|
|
20240802,172100,950052745,3345,3345,3345,3345,0
|
|
20240802,172000,950052745,3345,3345,3345,3345,0
|
|
20240802,171900,950052745,3345,3345,3345,3345,0
|
|
20240802,171800,950052745,3345,3345,3345,3345,0
|
|
20240802,171700,950052745,3345,3345,3345,3345,0
|
|
20240802,171600,950052745,3345,3345,3345,3345,0
|
|
20240802,171500,950052745,3345,3345,3345,3345,0
|
|
20240802,171400,950052745,3345,3345,3345,3345,0
|
|
20240802,171300,950052745,3345,3345,3345,3345,0
|
|
20240802,171200,950052745,3345,3345,3345,3345,0
|
|
20240802,171100,950052745,3345,3345,3345,3345,0
|
|
20240802,171000,950052745,3345,3345,3345,3345,0
|
|
20240802,170900,950052745,3345,3345,3345,3345,0
|
|
20240802,170800,950052745,3345,3345,3345,3345,0
|
|
20240802,170700,950052745,3345,3345,3345,3345,0
|
|
20240802,170600,950052745,3345,3345,3345,3345,6110
|
|
20240802,170500,950052745,3345,3345,3345,3345,0
|
|
20240802,170400,950052745,3345,3345,3345,3345,0
|
|
20240802,170300,950052745,3345,3345,3345,3345,0
|
|
20240802,170200,950052745,3345,3345,3345,3345,0
|
|
20240802,170100,950052745,3345,3345,3345,3345,0
|
|
20240802,170000,950052745,3345,3345,3345,3345,0
|
|
20240802,165900,950052745,3345,3345,3345,3345,0
|
|
20240802,165800,950052745,3345,3345,3345,3345,0
|
|
20240802,165700,950052745,3345,3345,3345,3345,0
|
|
20240802,165600,950052745,3345,3345,3345,3345,0
|
|
20240802,165500,950052745,3345,3345,3345,3345,0
|
|
20240802,165400,950052745,3345,3345,3345,3345,0
|
|
20240802,165300,950052745,3345,3345,3345,3345,0
|
|
20240802,165200,950052745,3345,3345,3345,3345,0
|
|
20240802,165100,950052745,3345,3345,3345,3345,0
|
|
20240802,165000,950052745,3345,3345,3345,3345,0
|
|
20240802,164900,950052745,3345,3345,3345,3345,0
|
|
20240802,164800,950052745,3345,3345,3345,3345,0
|
|
20240802,164700,950052745,3345,3345,3345,3345,0
|
|
20240802,164600,950052745,3345,3345,3345,3345,0
|
|
20240802,164500,950052745,3345,3345,3345,3345,0
|
|
20240802,164400,950052745,3345,3345,3345,3345,0
|
|
20240802,164300,950052745,3345,3345,3345,3345,0
|
|
20240802,164200,950052745,3345,3345,3345,3345,0
|
|
20240802,164100,950052745,3345,3345,3345,3345,0
|
|
20240802,164000,950052745,3345,3345,3345,3345,0
|
|
20240802,163900,950052745,3345,3345,3345,3345,0
|
|
20240802,163800,950052745,3345,3345,3345,3345,0
|
|
20240802,163700,950052745,3345,3345,3345,3345,0
|
|
20240802,163600,950052745,3345,3345,3345,3345,6110
|
|
20240802,163500,950052745,3345,3345,3345,3345,0
|
|
20240802,163400,950052745,3345,3345,3345,3345,0
|
|
20240802,163300,950052745,3345,3345,3345,3345,0
|
|
20240802,163200,950052745,3345,3345,3345,3345,0
|
|
20240802,163100,950052745,3345,3345,3345,3345,0
|
|
20240802,163000,950052745,3345,3345,3345,3345,0
|
|
20240802,162900,950052745,3345,3345,3345,3345,0
|
|
20240802,162800,950052745,3345,3345,3345,3345,0
|
|
20240802,162700,950052745,3345,3345,3345,3345,0
|
|
20240802,162600,950052745,3345,3345,3345,3345,0
|
|
20240802,162500,950052745,3345,3345,3345,3345,0
|
|
20240802,162400,950052745,3345,3345,3345,3345,0
|
|
20240802,162300,950052745,3345,3345,3345,3345,0
|
|
20240802,162200,950052745,3345,3345,3345,3345,0
|
|
20240802,162100,950052745,3345,3345,3345,3345,0
|
|
20240802,162000,950052745,3345,3345,3345,3345,0
|
|
20240802,161900,950052745,3345,3345,3345,3345,0
|
|
20240802,161800,950052745,3345,3345,3345,3345,0
|
|
20240802,161700,950052745,3345,3345,3345,3345,0
|
|
20240802,161600,950052745,3345,3345,3345,3345,0
|
|
20240802,161500,950052745,3345,3345,3345,3345,0
|
|
20240802,161400,950052745,3345,3345,3345,3345,0
|
|
20240802,161300,950052745,3345,3345,3345,3345,0
|
|
20240802,161200,950052745,3345,3345,3345,3345,0
|
|
20240802,161100,950052745,3345,3345,3345,3345,0
|
|
20240802,161000,950052745,3345,3345,3345,3345,0
|
|
20240802,160900,950052745,3345,3345,3345,3345,0
|
|
20240802,160800,950052745,3345,3345,3345,3345,0
|
|
20240802,160700,950052745,3345,3345,3345,3345,0
|
|
20240802,160600,950052745,3345,3345,3345,3345,6110
|
|
20240802,160500,950052745,3345,3345,3345,3345,0
|
|
20240802,160400,950052745,3345,3345,3345,3345,0
|
|
20240802,160300,950052745,3345,3345,3345,3345,0
|
|
20240802,160200,950052745,3345,3345,3345,3345,0
|
|
20240802,160100,950052745,3345,3345,3345,3345,0
|
|
20240802,160000,950052745,3345,3345,3345,3345,0
|
|
20240802,155900,950052745,3345,3345,3345,3345,0
|
|
20240802,155800,950052745,3345,3345,3345,3345,0
|
|
20240802,155700,950052745,3345,3345,3345,3345,0
|
|
20240802,155600,950052745,3345,3345,3345,3345,0
|
|
20240802,155500,950052745,3345,3345,3345,3345,0
|
|
20240802,155400,950052745,3345,3345,3345,3345,0
|
|
20240802,155300,950052745,3345,3345,3345,3345,0
|
|
20240802,155200,950052745,3345,3345,3345,3345,0
|
|
20240802,155100,950052745,3345,3345,3345,3345,0
|
|
20240802,155000,950052745,3345,3345,3345,3345,0
|
|
20240802,154900,950052745,3345,3345,3345,3345,0
|
|
20240802,154800,950052745,3345,3345,3345,3345,0
|
|
20240802,154700,950052745,3345,3345,3345,3345,0
|
|
20240802,154600,950052745,3345,3345,3345,3345,0
|
|
20240802,154500,950052745,3345,3345,3345,3345,0
|
|
20240802,154400,950052745,3345,3345,3345,3345,0
|
|
20240802,154300,950052745,3345,3345,3345,3345,0
|
|
20240802,154200,950052745,3345,3345,3345,3345,0
|
|
20240802,154100,950052745,3345,3345,3345,3345,0
|
|
20240802,154000,950052745,3345,3345,3345,3345,0
|
|
20240802,153900,950052745,3345,3345,3345,3345,0
|
|
20240802,153800,950052745,3345,3345,3345,3345,0
|
|
20240802,153700,950052745,3345,3345,3345,3345,0
|
|
20240802,153600,950052745,3345,3345,3345,3345,6110
|
|
20240802,153500,950052745,3345,3345,3345,3345,0
|
|
20240802,153400,950052745,3345,3345,3345,3345,0
|
|
20240802,153300,950052745,3345,3345,3345,3345,0
|
|
20240802,153200,950052745,3345,3345,3345,3345,0
|
|
20240802,153100,950052745,3345,3345,3345,3345,0
|
|
20240802,153000,950052745,3345,3345,3345,3345,6110
|
|
20240802,152900,929614795,3290,3290,3290,3290,0
|
|
20240802,152800,929614795,3290,3290,3290,3290,0
|
|
20240802,152700,929614795,3290,3290,3290,3290,0
|
|
20240802,152600,929614795,3290,3290,3290,3290,0
|
|
20240802,152500,929614795,3290,3290,3290,3290,0
|
|
20240802,152400,929614795,3290,3290,3290,3290,0
|
|
20240802,152300,929614795,3290,3290,3290,3290,0
|
|
20240802,152200,929614795,3290,3290,3290,3290,0
|
|
20240802,152100,929614795,3290,3290,3290,3290,0
|
|
20240802,152000,929614795,3290,3290,3290,3290,0
|
|
20240802,151900,929614795,3290,3340,3345,3290,4677
|
|
20240802,151800,914164730,3300,3290,3335,3290,4105
|
|
20240802,151700,900575030,3290,3295,3300,3290,2052
|
|
20240802,151600,893814535,3295,3290,3295,3290,321
|
|
20240802,151500,892758440,3295,3290,3295,3270,2830
|
|
20240802,151400,883448795,3290,3285,3290,3285,499
|
|
20240802,151300,881807265,3290,3290,3290,3290,169
|
|
20240802,151200,881251255,3295,3280,3295,3280,1673
|
|
20240802,151100,875763800,3280,3275,3280,3275,2573
|
|
20240802,151000,867329760,3255,3265,3280,3255,902
|
|
20240802,150900,864388210,3290,3265,3315,3265,1711
|
|
20240802,150800,858799055,3265,3325,3340,3250,6614
|
|
20240802,150700,836990180,3340,3245,3400,3245,37622
|
|
20240802,150600,712921725,3255,3240,3255,3240,826
|
|
20240802,150500,710235455,3240,3250,3250,3240,130
|
|
20240802,150400,709813255,3245,3245,3245,3245,0
|
|
20240802,150300,709813255,3245,3245,3245,3245,30
|
|
20240802,150200,709715905,3260,3260,3260,3260,0
|
|
20240802,150100,709715905,3260,3260,3260,3260,1258
|
|
20240802,150000,705614825,3250,3240,3250,3240,186
|
|
20240802,145900,705010345,3235,3235,3235,3235,1
|
|
20240802,145800,705007110,3255,3240,3255,3240,3000
|
|
20240802,145700,695249365,3235,3235,3235,3235,2
|
|
20240802,145600,695242895,3225,3225,3225,3225,0
|
|
20240802,145500,695242895,3225,3225,3225,3225,0
|
|
20240802,145400,695242895,3225,3225,3225,3225,0
|
|
20240802,145300,695242895,3225,3225,3225,3225,0
|
|
20240802,145200,695242895,3225,3225,3225,3225,0
|
|
20240802,145100,695242895,3225,3225,3225,3225,0
|
|
20240802,145000,695242895,3225,3225,3225,3225,0
|
|
20240802,144900,695242895,3225,3225,3225,3225,0
|
|
20240802,144800,695242895,3225,3205,3225,3205,22
|
|
20240802,144700,695171985,3220,3220,3220,3220,968
|
|
20240802,144600,692055025,3205,3205,3205,3205,0
|
|
20240802,144500,692055025,3205,3205,3205,3205,0
|
|
20240802,144400,692055025,3205,3215,3215,3200,9537
|
|
20240802,144300,661489660,3215,3215,3215,3215,0
|
|
20240802,144200,661489660,3215,3215,3215,3215,0
|
|
20240802,144100,661489660,3215,3215,3215,3215,0
|
|
20240802,144000,661489660,3215,3215,3215,3215,0
|
|
20240802,143900,661489660,3215,3215,3215,3210,1671
|
|
20240802,143800,656124995,3215,3220,3220,3215,317
|
|
20240802,143700,655105830,3210,3210,3210,3210,1000
|
|
20240802,143600,651895830,3210,3210,3210,3210,50
|
|
20240802,143500,651735330,3215,3215,3215,3215,630
|
|
20240802,143400,649709880,3215,3215,3215,3215,0
|
|
20240802,143300,649709880,3215,3215,3215,3215,0
|
|
20240802,143200,649709880,3215,3215,3215,3215,100
|
|
20240802,143100,649388380,3215,3215,3215,3215,0
|
|
20240802,143000,649388380,3215,3220,3220,3215,3953
|
|
20240802,142900,636666120,3255,3255,3255,3255,0
|
|
20240802,142800,636666120,3255,3255,3255,3255,0
|
|
20240802,142700,636666120,3255,3250,3255,3250,1000
|
|
20240802,142600,633412565,3250,3250,3250,3250,650
|
|
20240802,142500,631300065,3255,3250,3260,3250,310
|
|
20240802,142400,630291240,3255,3255,3255,3255,0
|
|
20240802,142300,630291240,3255,3245,3255,3245,200
|
|
20240802,142200,629641030,3255,3255,3255,3255,0
|
|
20240802,142100,629641030,3255,3255,3255,3255,0
|
|
20240802,142000,629641030,3255,3255,3255,3255,0
|
|
20240802,141900,629641030,3255,3225,3255,3210,3801
|
|
20240802,141800,617402155,3215,3215,3215,3215,2000
|
|
20240802,141700,610972155,3215,3215,3215,3215,0
|
|
20240802,141600,610972155,3215,3215,3215,3215,5
|
|
20240802,141500,610956080,3255,3240,3255,3240,350
|
|
20240802,141400,609821655,3215,3215,3215,3215,50
|
|
20240802,141300,609660905,3215,3245,3260,3215,723
|
|
20240802,141200,607322420,3260,3250,3260,3250,150
|
|
20240802,141100,606834065,3255,3220,3255,3220,1230
|
|
20240802,141000,602850395,3220,3220,3220,3220,2
|
|
20240802,140900,602843955,3210,3210,3210,3210,0
|
|
20240802,140800,602843955,3210,3210,3210,3210,0
|
|
20240802,140700,602843955,3210,3210,3210,3210,700
|
|
20240802,140600,600596955,3210,3210,3210,3210,0
|
|
20240802,140500,600596955,3210,3215,3215,3210,1219
|
|
20240802,140400,596681215,3255,3245,3255,3245,60
|
|
20240802,140300,596486290,3255,3240,3255,3240,150
|
|
20240802,140200,595999350,3250,3210,3250,3210,610
|
|
20240802,140100,594025220,3215,3215,3215,3215,0
|
|
20240802,140000,594025220,3215,3215,3215,3215,259
|
|
20240802,135900,593192535,3200,3200,3200,3200,50
|
|
20240802,135800,593032535,3200,3200,3200,3200,0
|
|
20240802,135700,593032535,3200,3220,3220,3200,6347
|
|
20240802,135600,572674655,3220,3240,3240,3220,979
|
|
20240802,135500,569506755,3245,3245,3245,3245,252
|
|
20240802,135400,568689015,3260,3260,3260,3260,0
|
|
20240802,135300,568689015,3260,3260,3260,3260,10
|
|
20240802,135200,568656415,3245,3250,3270,3245,1690
|
|
20240802,135100,563142670,3245,3250,3250,3245,1466
|
|
20240802,135000,558379745,3270,3270,3270,3270,0
|
|
20240802,134900,558379745,3270,3270,3270,3270,0
|
|
20240802,134800,558379745,3270,3270,3270,3270,0
|
|
20240802,134700,558379745,3270,3265,3270,3250,1542
|
|
20240802,134600,553353030,3245,3265,3270,3245,530
|
|
20240802,134500,551622160,3275,3275,3275,3275,0
|
|
20240802,134400,551622160,3275,3275,3275,3275,0
|
|
20240802,134300,551622160,3275,3275,3275,3275,0
|
|
20240802,134200,551622160,3275,3275,3275,3275,0
|
|
20240802,134100,551622160,3275,3275,3275,3275,0
|
|
20240802,134000,551622160,3275,3275,3275,3275,0
|
|
20240802,133900,551622160,3275,3275,3275,3275,0
|
|
20240802,133800,551622160,3275,3275,3275,3275,0
|
|
20240802,133700,551622160,3275,3275,3275,3275,0
|
|
20240802,133600,551622160,3275,3275,3275,3275,0
|
|
20240802,133500,551622160,3275,3275,3275,3275,0
|
|
20240802,133400,551622160,3275,3275,3275,3275,0
|
|
20240802,133300,551622160,3275,3275,3275,3275,0
|
|
20240802,133200,551622160,3275,3275,3275,3275,0
|
|
20240802,133100,551622160,3275,3275,3275,3275,0
|
|
20240802,133000,551622160,3275,3275,3275,3275,0
|
|
20240802,132900,551622160,3275,3275,3275,3275,0
|
|
20240802,132800,551622160,3275,3270,3275,3270,701
|
|
20240802,132700,549329180,3245,3270,3275,3245,201
|
|
20240802,132600,548671905,3250,3265,3275,3250,258
|
|
20240802,132500,547831365,3240,3240,3240,3240,150
|
|
20240802,132400,547345365,3275,3275,3275,3275,0
|
|
20240802,132300,547345365,3275,3275,3275,3275,0
|
|
20240802,132200,547345365,3275,3275,3275,3275,0
|
|
20240802,132100,547345365,3275,3275,3275,3275,0
|
|
20240802,132000,547345365,3275,3275,3275,3275,0
|
|
20240802,131900,547345365,3275,3275,3275,3275,0
|
|
20240802,131800,547345365,3275,3275,3275,3275,0
|
|
20240802,131700,547345365,3275,3275,3275,3275,3358
|
|
20240802,131600,536347915,3275,3275,3275,3275,0
|
|
20240802,131500,536347915,3275,3275,3275,3275,1
|
|
20240802,131400,536344640,3280,3280,3280,3280,0
|
|
20240802,131300,536344640,3280,3275,3280,3275,2
|
|
20240802,131200,536338085,3250,3250,3250,3250,0
|
|
20240802,131100,536338085,3250,3250,3250,3250,1
|
|
20240802,131000,536334835,3250,3275,3275,3250,7
|
|
20240802,130900,536312060,3280,3280,3280,3280,0
|
|
20240802,130800,536312060,3280,3265,3280,3250,153
|
|
20240802,130700,535811375,3270,3270,3270,3270,0
|
|
20240802,130600,535811375,3270,3270,3270,3270,0
|
|
20240802,130500,535811375,3270,3270,3270,3270,0
|
|
20240802,130400,535811375,3270,3270,3270,3270,0
|
|
20240802,130300,535811375,3270,3270,3270,3270,0
|
|
20240802,130200,535811375,3270,3270,3270,3270,0
|
|
20240802,130100,535811375,3270,3270,3270,3270,0
|
|
20240802,130000,535811375,3270,3235,3270,3235,129
|
|
20240802,125900,535391245,3260,3245,3260,3240,129
|
|
20240802,125800,534972285,3280,3280,3280,3280,0
|
|
20240802,125700,534972285,3280,3280,3280,3280,0
|
|
20240802,125600,534972285,3280,3280,3280,3280,0
|
|
20240802,125500,534972285,3280,3280,3280,3280,0
|
|
20240802,125400,534972285,3280,3280,3280,3280,0
|
|
20240802,125300,534972285,3280,3235,3280,3235,35
|
|
20240802,125200,534857760,3285,3285,3285,3285,0
|
|
20240802,125100,534857760,3285,3285,3285,3285,0
|
|
20240802,125000,534857760,3285,3285,3285,3285,0
|
|
20240802,124900,534857760,3285,3285,3285,3285,0
|
|
20240802,124800,534857760,3285,3285,3285,3285,0
|
|
20240802,124700,534857760,3285,3285,3285,3285,0
|
|
20240802,124600,534857760,3285,3260,3285,3260,104
|
|
20240802,124500,534518505,3260,3255,3260,3255,320
|
|
20240802,124400,533476150,3260,3260,3260,3260,0
|
|
20240802,124300,533476150,3260,3260,3260,3260,0
|
|
20240802,124200,533476150,3260,3260,3260,3260,0
|
|
20240802,124100,533476150,3260,3255,3260,3255,2
|
|
20240802,124000,533469635,3260,3260,3260,3260,100
|
|
20240802,123900,533143635,3240,3255,3260,3240,31
|
|
20240802,123800,533042650,3235,3255,3260,3235,9
|
|
20240802,123700,533013490,3260,3260,3260,3260,0
|
|
20240802,123600,533013490,3260,3260,3260,3260,0
|
|
20240802,123500,533013490,3260,3260,3260,3260,0
|
|
20240802,123400,533013490,3260,3260,3260,3260,100
|
|
20240802,123300,532687490,3285,3285,3285,3285,0
|
|
20240802,123200,532687490,3285,3285,3285,3285,0
|
|
20240802,123100,532687490,3285,3285,3285,3285,0
|
|
20240802,123000,532687490,3285,3275,3285,3275,100
|
|
20240802,122900,532359125,3285,3280,3285,3280,200
|
|
20240802,122800,531702825,3285,3280,3285,3280,100
|
|
20240802,122700,531374440,3285,3280,3285,3280,50
|
|
20240802,122600,531210375,3285,3245,3285,3245,470
|
|
20240802,122500,529672355,3250,3250,3250,3250,40
|
|
20240802,122400,529542355,3290,3285,3290,3285,50
|
|
20240802,122300,529378025,3255,3255,3255,3255,307
|
|
20240802,122200,528378740,3295,3295,3295,3295,0
|
|
20240802,122100,528378740,3295,3295,3295,3295,0
|
|
20240802,122000,528378740,3295,3295,3295,3295,0
|
|
20240802,121900,528378740,3295,3245,3295,3245,5000
|
|
20240802,121800,512031900,3260,3260,3260,3260,0
|
|
20240802,121700,512031900,3260,3260,3260,3260,0
|
|
20240802,121600,512031900,3260,3245,3260,3245,20
|
|
20240802,121500,511966925,3260,3260,3260,3260,0
|
|
20240802,121400,511966925,3260,3240,3260,3240,60
|
|
20240802,121300,511772325,3225,3225,3225,3225,2
|
|
20240802,121200,511765875,3260,3260,3260,3260,0
|
|
20240802,121100,511765875,3260,3240,3260,3230,662
|
|
20240802,121000,509615450,3250,3250,3250,3250,0
|
|
20240802,120900,509615450,3250,3250,3250,3250,0
|
|
20240802,120800,509615450,3250,3250,3250,3250,0
|
|
20240802,120700,509615450,3250,3250,3250,3250,0
|
|
20240802,120600,509615450,3250,3230,3250,3230,110
|
|
20240802,120500,509259320,3230,3230,3230,3230,294
|
|
20240802,120400,508309700,3250,3250,3250,3250,0
|
|
20240802,120300,508309700,3250,3250,3250,3250,0
|
|
20240802,120200,508309700,3250,3250,3250,3250,0
|
|
20240802,120100,508309700,3250,3220,3250,3220,100
|
|
20240802,120000,507985795,3200,3200,3200,3200,0
|
|
20240802,115900,507985795,3200,3200,3200,3200,2
|
|
20240802,115800,507979395,3200,3200,3200,3200,0
|
|
20240802,115700,507979395,3200,3200,3200,3200,600
|
|
20240802,115600,506059395,3200,3200,3200,3200,906
|
|
20240802,115500,503160195,3200,3220,3235,3200,1261
|
|
20240802,115400,499093595,3200,3200,3200,3200,0
|
|
20240802,115300,499093595,3200,3210,3210,3200,1751
|
|
20240802,115200,493488005,3210,3220,3220,3210,463
|
|
20240802,115100,492001555,3225,3225,3225,3225,0
|
|
20240802,115000,492001555,3225,3225,3225,3225,0
|
|
20240802,114900,492001555,3225,3225,3225,3225,1
|
|
20240802,114800,491998330,3225,3225,3225,3225,0
|
|
20240802,114700,491998330,3225,3230,3230,3225,75
|
|
20240802,114600,491756405,3230,3230,3230,3230,10
|
|
20240802,114500,491724105,3260,3250,3260,3250,50
|
|
20240802,114400,491561355,3245,3230,3245,3230,119
|
|
20240802,114300,491175245,3230,3230,3230,3230,5
|
|
20240802,114200,491159095,3255,3245,3255,3245,179
|
|
20240802,114100,490576630,3250,3235,3250,3220,1501
|
|
20240802,114000,485738480,3260,3245,3260,3240,15
|
|
20240802,113900,485689820,3240,3240,3240,3240,0
|
|
20240802,113800,485689820,3240,3240,3260,3240,7
|
|
20240802,113700,485667100,3280,3280,3280,3280,0
|
|
20240802,113600,485667100,3280,3280,3280,3280,0
|
|
20240802,113500,485667100,3280,3260,3280,3260,300
|
|
20240802,113400,484687120,3260,3255,3260,3255,150
|
|
20240802,113300,484198665,3265,3265,3265,3265,0
|
|
20240802,113200,484198665,3265,3265,3265,3265,0
|
|
20240802,113100,484198665,3265,3265,3265,3265,0
|
|
20240802,113000,484198665,3265,3265,3270,3265,23
|
|
20240802,112900,484123565,3260,3255,3260,3255,412
|
|
20240802,112800,482781960,3265,3265,3265,3265,0
|
|
20240802,112700,482781960,3265,3255,3265,3255,760
|
|
20240802,112600,480304900,3255,3235,3255,3225,774
|
|
20240802,112500,477799550,3235,3240,3240,3235,114
|
|
20240802,112400,477430740,3260,3260,3260,3260,0
|
|
20240802,112300,477430740,3260,3260,3260,3260,0
|
|
20240802,112200,477430740,3260,3260,3260,3260,0
|
|
20240802,112100,477430740,3260,3255,3260,3255,270
|
|
20240802,112000,476551790,3235,3240,3255,3235,804
|
|
20240802,111900,473941355,3255,3255,3255,3255,0
|
|
20240802,111800,473941355,3255,3255,3255,3255,0
|
|
20240802,111700,473941355,3255,3255,3255,3255,0
|
|
20240802,111600,473941355,3255,3250,3255,3250,2
|
|
20240802,111500,473934850,3255,3255,3255,3255,0
|
|
20240802,111400,473934850,3255,3255,3255,3255,0
|
|
20240802,111300,473934850,3255,3255,3255,3255,0
|
|
20240802,111200,473934850,3255,3255,3255,3255,0
|
|
20240802,111100,473934850,3255,3255,3255,3255,0
|
|
20240802,111000,473934850,3255,3255,3255,3255,0
|
|
20240802,110900,473934850,3255,3255,3255,3255,0
|
|
20240802,110800,473934850,3255,3240,3255,3240,6
|
|
20240802,110700,473915375,3260,3260,3260,3260,0
|
|
20240802,110600,473915375,3260,3260,3260,3260,0
|
|
20240802,110500,473915375,3260,3245,3260,3245,502
|
|
20240802,110400,472286370,3265,3265,3265,3265,0
|
|
20240802,110300,472286370,3265,3265,3265,3265,13
|
|
20240802,110200,472243925,3270,3270,3270,3270,300
|
|
20240802,110100,471262925,3275,3275,3280,3275,1321
|
|
20240802,110000,466930530,3280,3260,3280,3260,509
|
|
20240802,105900,465271170,3285,3285,3285,3285,0
|
|
20240802,105800,465271170,3285,3285,3285,3285,0
|
|
20240802,105700,465271170,3285,3260,3285,3260,3
|
|
20240802,105600,465261365,3290,3290,3290,3290,0
|
|
20240802,105500,465261365,3290,3290,3290,3290,0
|
|
20240802,105400,465261365,3290,3285,3290,3285,12
|
|
20240802,105300,465221920,3285,3285,3285,3285,300
|
|
20240802,105200,464236420,3295,3295,3295,3295,0
|
|
20240802,105100,464236420,3295,3290,3295,3285,400
|
|
20240802,105000,462919125,3295,3265,3295,3250,320
|
|
20240802,104900,461870700,3295,3285,3295,3285,2160
|
|
20240802,104800,454765185,3290,3275,3290,3275,300
|
|
20240802,104700,453780380,3290,3250,3290,3250,3138
|
|
20240802,104600,443500830,3225,3225,3225,3225,1
|
|
20240802,104500,443497605,3280,3265,3280,3265,487
|
|
20240802,104400,441905860,3280,3240,3280,3240,1205
|
|
20240802,104300,437996740,3220,3230,3255,3205,1871
|
|
20240802,104200,431935355,3210,3245,3245,3210,2
|
|
20240802,104100,431928900,3260,3225,3260,3220,1002
|
|
20240802,104000,428689935,3200,3200,3200,3200,3887
|
|
20240802,103900,416251535,3200,3240,3240,3200,20000
|
|
20240802,103800,352210020,3240,3240,3240,3240,300
|
|
20240802,103700,351238020,3250,3250,3250,3250,995
|
|
20240802,103600,348004270,3250,3250,3255,3250,9
|
|
20240802,103500,347975015,3250,3250,3250,3250,0
|
|
20240802,103400,347975015,3250,3240,3250,3240,234
|
|
20240802,103300,347216675,3255,3255,3255,3255,0
|
|
20240802,103200,347216675,3255,3255,3255,3255,0
|
|
20240802,103100,347216675,3255,3255,3255,3255,0
|
|
20240802,103000,347216675,3255,3255,3255,3255,0
|
|
20240802,102900,347216675,3255,3255,3255,3255,0
|
|
20240802,102800,347216675,3255,3255,3255,3255,0
|
|
20240802,102700,347216675,3255,3250,3255,3250,7
|
|
20240802,102600,347193905,3255,3250,3255,3250,17
|
|
20240802,102500,347138650,3265,3265,3265,3265,0
|
|
20240802,102400,347138650,3265,3265,3265,3265,0
|
|
20240802,102300,347138650,3265,3250,3270,3240,463
|
|
20240802,102200,345635820,3270,3270,3270,3270,0
|
|
20240802,102100,345635820,3270,3270,3270,3270,500
|
|
20240802,102000,344000820,3270,3245,3270,3240,41
|
|
20240802,101900,343867455,3240,3240,3240,3240,0
|
|
20240802,101800,343867455,3240,3240,3240,3240,0
|
|
20240802,101700,343867455,3240,3240,3240,3240,1
|
|
20240802,101600,343864215,3240,3240,3240,3240,0
|
|
20240802,101500,343864215,3240,3240,3240,3240,122
|
|
20240802,101400,343468935,3240,3240,3240,3240,0
|
|
20240802,101300,343468935,3240,3240,3240,3240,0
|
|
20240802,101200,343468935,3240,3240,3240,3240,0
|
|
20240802,101100,343468935,3240,3240,3240,3240,88
|
|
20240802,101000,343183815,3235,3235,3235,3235,0
|
|
20240802,100900,343183815,3235,3235,3235,3235,0
|
|
20240802,100800,343183815,3235,3235,3235,3235,527
|
|
20240802,100700,341478970,3260,3260,3260,3260,0
|
|
20240802,100600,341478970,3260,3260,3260,3260,0
|
|
20240802,100500,341478970,3260,3260,3260,3260,0
|
|
20240802,100400,341478970,3260,3260,3260,3260,5
|
|
20240802,100300,341462670,3260,3260,3260,3260,3
|
|
20240802,100200,341452890,3260,3240,3260,3235,157
|
|
20240802,100100,340944800,3280,3275,3280,3275,100
|
|
20240802,100000,340616885,3280,3270,3280,3265,1501
|
|
20240802,095900,335701460,3270,3225,3270,3225,1066
|
|
20240802,095800,332253635,3225,3240,3240,3225,500
|
|
20240802,095700,330639700,3250,3250,3250,3250,0
|
|
20240802,095600,330639700,3250,3250,3250,3250,0
|
|
20240802,095500,330639700,3250,3250,3250,3250,0
|
|
20240802,095400,330639700,3250,3250,3250,3250,0
|
|
20240802,095300,330639700,3250,3255,3255,3240,484
|
|
20240802,095200,329071465,3245,3245,3245,3245,2
|
|
20240802,095100,329064975,3260,3245,3260,3245,29
|
|
20240802,095000,328970855,3250,3250,3250,3250,0
|
|
20240802,094900,328970855,3250,3250,3250,3250,6
|
|
20240802,094800,328951355,3250,3255,3255,3250,288
|
|
20240802,094700,328015310,3255,3275,3280,3255,79
|
|
20240802,094600,327757165,3280,3250,3280,3250,1789
|
|
20240802,094500,321909045,3245,3245,3245,3245,24
|
|
20240802,094400,321831165,3245,3245,3245,3245,0
|
|
20240802,094300,321831165,3245,3245,3245,3245,6
|
|
20240802,094200,321811695,3245,3240,3245,3240,157
|
|
20240802,094100,321302515,3240,3230,3240,3230,397
|
|
20240802,094000,320018915,3230,3225,3230,3225,23
|
|
20240802,093900,319944665,3210,3210,3210,3210,12
|
|
20240802,093800,319906145,3210,3210,3210,3210,569
|
|
20240802,093700,318079655,3210,3210,3210,3210,0
|
|
20240802,093600,318079655,3210,3210,3210,3210,31
|
|
20240802,093500,317980145,3210,3225,3230,3210,63
|
|
20240802,093400,317777145,3230,3225,3230,3205,9
|
|
20240802,093300,317748145,3205,3220,3230,3205,82
|
|
20240802,093200,317484650,3210,3210,3210,3210,13
|
|
20240802,093100,317442920,3210,3210,3210,3210,97
|
|
20240802,093000,317131550,3200,3200,3200,3200,0
|
|
20240802,092900,317131550,3200,3200,3220,3200,507
|
|
20240802,092800,315503660,3185,3195,3205,3185,230
|
|
20240802,092700,314769865,3195,3200,3200,3195,413
|
|
20240802,092600,313448690,3220,3220,3220,3220,155
|
|
20240802,092500,312949590,3200,3205,3205,3200,2003
|
|
20240802,092400,306538840,3240,3240,3240,3240,570
|
|
20240802,092300,304692040,3240,3230,3240,3225,618
|
|
20240802,092200,302693600,3225,3220,3225,3220,498
|
|
20240802,092100,301088505,3195,3205,3220,3185,4155
|
|
20240802,092000,287744345,3245,3205,3245,3205,6289
|
|
20240802,091900,267435800,3175,3190,3210,3170,5028
|
|
20240802,091800,251317450,3190,3160,3190,3160,1202
|
|
20240802,091700,247504835,3190,3195,3195,3150,14696
|
|
20240802,091600,201037770,3230,3195,3230,3195,27312
|
|
20240802,091500,112857875,3185,3255,3255,3185,25940
|
|
20240802,091400,29494640,3250,3255,3255,3250,495
|
|
20240802,091300,27884635,3270,3270,3270,3265,1232
|
|
20240802,091200,23856045,3265,3255,3265,3250,826
|
|
20240802,091100,21167445,3275,3275,3275,3275,0
|
|
20240802,091000,21167445,3275,3275,3275,3275,0
|
|
20240802,090900,21167445,3275,3275,3275,3275,1
|
|
20240802,090800,21164170,3255,3255,3255,3255,100
|
|
20240802,090700,20838670,3250,3265,3290,3250,1150
|
|
20240802,090600,17096580,3250,3250,3250,3250,0
|
|
20240802,090500,17096580,3250,3255,3255,3250,199
|
|
20240802,090400,16449630,3250,3300,3300,3250,111
|
|
20240802,090300,16088700,3250,3285,3315,3250,613
|
|
20240802,090200,14066090,3290,3235,3290,3235,477
|
|
20240802,090100,12507535,3220,3220,3220,3220,3028
|
|
20240802,090000,2757375,3225,3225,3225,3225,855
|