706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,204300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,204200,5785564450,2245,2245,2245,2245,0
|
|
20240805,204100,5785564450,2245,2245,2245,2245,0
|
|
20240805,204000,5785564450,2245,2245,2245,2245,0
|
|
20240805,203900,5785564450,2245,2245,2245,2245,0
|
|
20240805,203800,5785564450,2245,2245,2245,2245,0
|
|
20240805,203700,5785564450,2245,2245,2245,2245,0
|
|
20240805,203600,5785564450,2245,2245,2245,2245,0
|
|
20240805,203500,5785564450,2245,2245,2245,2245,0
|
|
20240805,203400,5785564450,2245,2245,2245,2245,0
|
|
20240805,203300,5785564450,2245,2245,2245,2245,0
|
|
20240805,203200,5785564450,2245,2245,2245,2245,0
|
|
20240805,203100,5785564450,2245,2245,2245,2245,0
|
|
20240805,203000,5785564450,2245,2245,2245,2245,0
|
|
20240805,202900,5785564450,2245,2245,2245,2245,0
|
|
20240805,202800,5785564450,2245,2245,2245,2245,0
|
|
20240805,202700,5785564450,2245,2245,2245,2245,0
|
|
20240805,202600,5785564450,2245,2245,2245,2245,0
|
|
20240805,202500,5785564450,2245,2245,2245,2245,0
|
|
20240805,202400,5785564450,2245,2245,2245,2245,0
|
|
20240805,202300,5785564450,2245,2245,2245,2245,0
|
|
20240805,202200,5785564450,2245,2245,2245,2245,0
|
|
20240805,202100,5785564450,2245,2245,2245,2245,0
|
|
20240805,202000,5785564450,2245,2245,2245,2245,0
|
|
20240805,201900,5785564450,2245,2245,2245,2245,0
|
|
20240805,201800,5785564450,2245,2245,2245,2245,0
|
|
20240805,201700,5785564450,2245,2245,2245,2245,0
|
|
20240805,201600,5785564450,2245,2245,2245,2245,0
|
|
20240805,201500,5785564450,2245,2245,2245,2245,0
|
|
20240805,201400,5785564450,2245,2245,2245,2245,0
|
|
20240805,201300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,201200,5785564450,2245,2245,2245,2245,0
|
|
20240805,201100,5785564450,2245,2245,2245,2245,0
|
|
20240805,201000,5785564450,2245,2245,2245,2245,0
|
|
20240805,200900,5785564450,2245,2245,2245,2245,0
|
|
20240805,200800,5785564450,2245,2245,2245,2245,0
|
|
20240805,200700,5785564450,2245,2245,2245,2245,0
|
|
20240805,200600,5785564450,2245,2245,2245,2245,0
|
|
20240805,200500,5785564450,2245,2245,2245,2245,0
|
|
20240805,200400,5785564450,2245,2245,2245,2245,0
|
|
20240805,200300,5785564450,2245,2245,2245,2245,0
|
|
20240805,200200,5785564450,2245,2245,2245,2245,0
|
|
20240805,200100,5785564450,2245,2245,2245,2245,0
|
|
20240805,200000,5785564450,2245,2245,2245,2245,0
|
|
20240805,195900,5785564450,2245,2245,2245,2245,0
|
|
20240805,195800,5785564450,2245,2245,2245,2245,0
|
|
20240805,195700,5785564450,2245,2245,2245,2245,0
|
|
20240805,195600,5785564450,2245,2245,2245,2245,0
|
|
20240805,195500,5785564450,2245,2245,2245,2245,0
|
|
20240805,195400,5785564450,2245,2245,2245,2245,0
|
|
20240805,195300,5785564450,2245,2245,2245,2245,0
|
|
20240805,195200,5785564450,2245,2245,2245,2245,0
|
|
20240805,195100,5785564450,2245,2245,2245,2245,0
|
|
20240805,195000,5785564450,2245,2245,2245,2245,0
|
|
20240805,194900,5785564450,2245,2245,2245,2245,0
|
|
20240805,194800,5785564450,2245,2245,2245,2245,0
|
|
20240805,194700,5785564450,2245,2245,2245,2245,0
|
|
20240805,194600,5785564450,2245,2245,2245,2245,0
|
|
20240805,194500,5785564450,2245,2245,2245,2245,0
|
|
20240805,194400,5785564450,2245,2245,2245,2245,0
|
|
20240805,194300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,194200,5785564450,2245,2245,2245,2245,0
|
|
20240805,194100,5785564450,2245,2245,2245,2245,0
|
|
20240805,194000,5785564450,2245,2245,2245,2245,0
|
|
20240805,193900,5785564450,2245,2245,2245,2245,0
|
|
20240805,193800,5785564450,2245,2245,2245,2245,0
|
|
20240805,193700,5785564450,2245,2245,2245,2245,0
|
|
20240805,193600,5785564450,2245,2245,2245,2245,0
|
|
20240805,193500,5785564450,2245,2245,2245,2245,0
|
|
20240805,193400,5785564450,2245,2245,2245,2245,0
|
|
20240805,193300,5785564450,2245,2245,2245,2245,0
|
|
20240805,193200,5785564450,2245,2245,2245,2245,0
|
|
20240805,193100,5785564450,2245,2245,2245,2245,0
|
|
20240805,193000,5785564450,2245,2245,2245,2245,0
|
|
20240805,192900,5785564450,2245,2245,2245,2245,0
|
|
20240805,192800,5785564450,2245,2245,2245,2245,0
|
|
20240805,192700,5785564450,2245,2245,2245,2245,0
|
|
20240805,192600,5785564450,2245,2245,2245,2245,0
|
|
20240805,192500,5785564450,2245,2245,2245,2245,0
|
|
20240805,192400,5785564450,2245,2245,2245,2245,0
|
|
20240805,192300,5785564450,2245,2245,2245,2245,0
|
|
20240805,192200,5785564450,2245,2245,2245,2245,0
|
|
20240805,192100,5785564450,2245,2245,2245,2245,0
|
|
20240805,192000,5785564450,2245,2245,2245,2245,0
|
|
20240805,191900,5785564450,2245,2245,2245,2245,0
|
|
20240805,191800,5785564450,2245,2245,2245,2245,0
|
|
20240805,191700,5785564450,2245,2245,2245,2245,0
|
|
20240805,191600,5785564450,2245,2245,2245,2245,0
|
|
20240805,191500,5785564450,2245,2245,2245,2245,0
|
|
20240805,191400,5785564450,2245,2245,2245,2245,0
|
|
20240805,191300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,191200,5785564450,2245,2245,2245,2245,0
|
|
20240805,191100,5785564450,2245,2245,2245,2245,0
|
|
20240805,191000,5785564450,2245,2245,2245,2245,0
|
|
20240805,190900,5785564450,2245,2245,2245,2245,0
|
|
20240805,190800,5785564450,2245,2245,2245,2245,0
|
|
20240805,190700,5785564450,2245,2245,2245,2245,0
|
|
20240805,190600,5785564450,2245,2245,2245,2245,0
|
|
20240805,190500,5785564450,2245,2245,2245,2245,0
|
|
20240805,190400,5785564450,2245,2245,2245,2245,0
|
|
20240805,190300,5785564450,2245,2245,2245,2245,0
|
|
20240805,190200,5785564450,2245,2245,2245,2245,0
|
|
20240805,190100,5785564450,2245,2245,2245,2245,0
|
|
20240805,190000,5785564450,2245,2245,2245,2245,0
|
|
20240805,185900,5785564450,2245,2245,2245,2245,0
|
|
20240805,185800,5785564450,2245,2245,2245,2245,0
|
|
20240805,185700,5785564450,2245,2245,2245,2245,0
|
|
20240805,185600,5785564450,2245,2245,2245,2245,0
|
|
20240805,185500,5785564450,2245,2245,2245,2245,0
|
|
20240805,185400,5785564450,2245,2245,2245,2245,0
|
|
20240805,185300,5785564450,2245,2245,2245,2245,0
|
|
20240805,185200,5785564450,2245,2245,2245,2245,0
|
|
20240805,185100,5785564450,2245,2245,2245,2245,0
|
|
20240805,185000,5785564450,2245,2245,2245,2245,0
|
|
20240805,184900,5785564450,2245,2245,2245,2245,0
|
|
20240805,184800,5785564450,2245,2245,2245,2245,0
|
|
20240805,184700,5785564450,2245,2245,2245,2245,0
|
|
20240805,184600,5785564450,2245,2245,2245,2245,0
|
|
20240805,184500,5785564450,2245,2245,2245,2245,0
|
|
20240805,184400,5785564450,2245,2245,2245,2245,0
|
|
20240805,184300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,184200,5785564450,2245,2245,2245,2245,0
|
|
20240805,184100,5785564450,2245,2245,2245,2245,0
|
|
20240805,184000,5785564450,2245,2245,2245,2245,0
|
|
20240805,183900,5785564450,2245,2245,2245,2245,0
|
|
20240805,183800,5785564450,2245,2245,2245,2245,0
|
|
20240805,183700,5785564450,2245,2245,2245,2245,0
|
|
20240805,183600,5785564450,2245,2245,2245,2245,0
|
|
20240805,183500,5785564450,2245,2245,2245,2245,0
|
|
20240805,183400,5785564450,2245,2245,2245,2245,0
|
|
20240805,183300,5785564450,2245,2245,2245,2245,0
|
|
20240805,183200,5785564450,2245,2245,2245,2245,0
|
|
20240805,183100,5785564450,2245,2245,2245,2245,0
|
|
20240805,183000,5785564450,2245,2245,2245,2245,0
|
|
20240805,182900,5785564450,2245,2245,2245,2245,0
|
|
20240805,182800,5785564450,2245,2245,2245,2245,0
|
|
20240805,182700,5785564450,2245,2245,2245,2245,0
|
|
20240805,182600,5785564450,2245,2245,2245,2245,0
|
|
20240805,182500,5785564450,2245,2245,2245,2245,0
|
|
20240805,182400,5785564450,2245,2245,2245,2245,0
|
|
20240805,182300,5785564450,2245,2245,2245,2245,0
|
|
20240805,182200,5785564450,2245,2245,2245,2245,0
|
|
20240805,182100,5785564450,2245,2245,2245,2245,0
|
|
20240805,182000,5785564450,2245,2245,2245,2245,0
|
|
20240805,181900,5785564450,2245,2245,2245,2245,0
|
|
20240805,181800,5785564450,2245,2245,2245,2245,0
|
|
20240805,181700,5785564450,2245,2245,2245,2245,0
|
|
20240805,181600,5785564450,2245,2245,2245,2245,0
|
|
20240805,181500,5785564450,2245,2245,2245,2245,0
|
|
20240805,181400,5785564450,2245,2245,2245,2245,0
|
|
20240805,181300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,181200,5785564450,2245,2245,2245,2245,0
|
|
20240805,181100,5785564450,2245,2245,2245,2245,0
|
|
20240805,181000,5785564450,2245,2245,2245,2245,0
|
|
20240805,180900,5785564450,2245,2245,2245,2245,0
|
|
20240805,180800,5785564450,2245,2245,2245,2245,0
|
|
20240805,180700,5785564450,2245,2245,2245,2245,0
|
|
20240805,180600,5785564450,2245,2245,2245,2245,0
|
|
20240805,180500,5785564450,2245,2245,2245,2245,0
|
|
20240805,180400,5785564450,2245,2245,2245,2245,0
|
|
20240805,180300,5785564450,2245,2245,2245,2245,0
|
|
20240805,180200,5785564450,2245,2245,2245,2245,0
|
|
20240805,180100,5785564450,2245,2245,2245,2245,0
|
|
20240805,180000,5785564450,2245,2245,2245,2245,0
|
|
20240805,175900,5785564450,2245,2245,2245,2245,0
|
|
20240805,175800,5785564450,2245,2245,2245,2245,0
|
|
20240805,175700,5785564450,2245,2245,2245,2245,0
|
|
20240805,175600,5785564450,2245,2245,2245,2245,0
|
|
20240805,175500,5785564450,2245,2245,2245,2245,0
|
|
20240805,175400,5785564450,2245,2245,2245,2245,0
|
|
20240805,175300,5785564450,2245,2245,2245,2245,0
|
|
20240805,175200,5785564450,2245,2245,2245,2245,0
|
|
20240805,175100,5785564450,2245,2245,2245,2245,0
|
|
20240805,175000,5785564450,2245,2245,2245,2245,0
|
|
20240805,174900,5785564450,2245,2245,2245,2245,0
|
|
20240805,174800,5785564450,2245,2245,2245,2245,0
|
|
20240805,174700,5785564450,2245,2245,2245,2245,0
|
|
20240805,174600,5785564450,2245,2245,2245,2245,0
|
|
20240805,174500,5785564450,2245,2245,2245,2245,0
|
|
20240805,174400,5785564450,2245,2245,2245,2245,0
|
|
20240805,174300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,174200,5785564450,2245,2245,2245,2245,0
|
|
20240805,174100,5785564450,2245,2245,2245,2245,0
|
|
20240805,174000,5785564450,2245,2245,2245,2245,0
|
|
20240805,173900,5785564450,2245,2245,2245,2245,0
|
|
20240805,173800,5785564450,2245,2245,2245,2245,0
|
|
20240805,173700,5785564450,2245,2245,2245,2245,0
|
|
20240805,173600,5785564450,2245,2245,2245,2245,0
|
|
20240805,173500,5785564450,2245,2245,2245,2245,0
|
|
20240805,173400,5785564450,2245,2245,2245,2245,0
|
|
20240805,173300,5785564450,2245,2245,2245,2245,0
|
|
20240805,173200,5785564450,2245,2245,2245,2245,0
|
|
20240805,173100,5785564450,2245,2245,2245,2245,0
|
|
20240805,173000,5785564450,2245,2245,2245,2245,0
|
|
20240805,172900,5785564450,2245,2245,2245,2245,0
|
|
20240805,172800,5785564450,2245,2245,2245,2245,0
|
|
20240805,172700,5785564450,2245,2245,2245,2245,0
|
|
20240805,172600,5785564450,2245,2245,2245,2245,0
|
|
20240805,172500,5785564450,2245,2245,2245,2245,0
|
|
20240805,172400,5785564450,2245,2245,2245,2245,0
|
|
20240805,172300,5785564450,2245,2245,2245,2245,0
|
|
20240805,172200,5785564450,2245,2245,2245,2245,0
|
|
20240805,172100,5785564450,2245,2245,2245,2245,0
|
|
20240805,172000,5785564450,2245,2245,2245,2245,0
|
|
20240805,171900,5785564450,2245,2245,2245,2245,0
|
|
20240805,171800,5785564450,2245,2245,2245,2245,0
|
|
20240805,171700,5785564450,2245,2245,2245,2245,0
|
|
20240805,171600,5785564450,2245,2245,2245,2245,0
|
|
20240805,171500,5785564450,2245,2245,2245,2245,0
|
|
20240805,171400,5785564450,2245,2245,2245,2245,0
|
|
20240805,171300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,171200,5785564450,2245,2245,2245,2245,0
|
|
20240805,171100,5785564450,2245,2245,2245,2245,0
|
|
20240805,171000,5785564450,2245,2245,2245,2245,0
|
|
20240805,170900,5785564450,2245,2245,2245,2245,0
|
|
20240805,170800,5785564450,2245,2245,2245,2245,0
|
|
20240805,170700,5785564450,2245,2245,2245,2245,0
|
|
20240805,170600,5785564450,2245,2245,2245,2245,0
|
|
20240805,170500,5785564450,2245,2245,2245,2245,0
|
|
20240805,170400,5785564450,2245,2245,2245,2245,0
|
|
20240805,170300,5785564450,2245,2245,2245,2245,0
|
|
20240805,170200,5785564450,2245,2245,2245,2245,0
|
|
20240805,170100,5785564450,2245,2245,2245,2245,0
|
|
20240805,170000,5785564450,2245,2245,2245,2245,0
|
|
20240805,165900,5785564450,2245,2245,2245,2245,0
|
|
20240805,165800,5785564450,2245,2245,2245,2245,0
|
|
20240805,165700,5785564450,2245,2245,2245,2245,0
|
|
20240805,165600,5785564450,2245,2245,2245,2245,0
|
|
20240805,165500,5785564450,2245,2245,2245,2245,0
|
|
20240805,165400,5785564450,2245,2245,2245,2245,0
|
|
20240805,165300,5785564450,2245,2245,2245,2245,0
|
|
20240805,165200,5785564450,2245,2245,2245,2245,0
|
|
20240805,165100,5785564450,2245,2245,2245,2245,0
|
|
20240805,165000,5785564450,2245,2245,2245,2245,0
|
|
20240805,164900,5785564450,2245,2245,2245,2245,0
|
|
20240805,164800,5785564450,2245,2245,2245,2245,0
|
|
20240805,164700,5785564450,2245,2245,2245,2245,0
|
|
20240805,164600,5785564450,2245,2245,2245,2245,0
|
|
20240805,164500,5785564450,2245,2245,2245,2245,0
|
|
20240805,164400,5785564450,2245,2245,2245,2245,0
|
|
20240805,164300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,164200,5785564450,2245,2245,2245,2245,0
|
|
20240805,164100,5785564450,2245,2245,2245,2245,0
|
|
20240805,164000,5785564450,2245,2245,2245,2245,0
|
|
20240805,163900,5785564450,2245,2245,2245,2245,0
|
|
20240805,163800,5785564450,2245,2245,2245,2245,0
|
|
20240805,163700,5785564450,2245,2245,2245,2245,0
|
|
20240805,163600,5785564450,2245,2245,2245,2245,0
|
|
20240805,163500,5785564450,2245,2245,2245,2245,0
|
|
20240805,163400,5785564450,2245,2245,2245,2245,0
|
|
20240805,163300,5785564450,2245,2245,2245,2245,0
|
|
20240805,163200,5785564450,2245,2245,2245,2245,0
|
|
20240805,163100,5785564450,2245,2245,2245,2245,0
|
|
20240805,163000,5785564450,2245,2245,2245,2245,0
|
|
20240805,162900,5785564450,2245,2245,2245,2245,0
|
|
20240805,162800,5785564450,2245,2245,2245,2245,0
|
|
20240805,162700,5785564450,2245,2245,2245,2245,0
|
|
20240805,162600,5785564450,2245,2245,2245,2245,0
|
|
20240805,162500,5785564450,2245,2245,2245,2245,0
|
|
20240805,162400,5785564450,2245,2245,2245,2245,0
|
|
20240805,162300,5785564450,2245,2245,2245,2245,0
|
|
20240805,162200,5785564450,2245,2245,2245,2245,0
|
|
20240805,162100,5785564450,2245,2245,2245,2245,0
|
|
20240805,162000,5785564450,2245,2245,2245,2245,0
|
|
20240805,161900,5785564450,2245,2245,2245,2245,0
|
|
20240805,161800,5785564450,2245,2245,2245,2245,0
|
|
20240805,161700,5785564450,2245,2245,2245,2245,0
|
|
20240805,161600,5785564450,2245,2245,2245,2245,0
|
|
20240805,161500,5785564450,2245,2245,2245,2245,0
|
|
20240805,161400,5785564450,2245,2245,2245,2245,0
|
|
20240805,161300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,161200,5785564450,2245,2245,2245,2245,0
|
|
20240805,161100,5785564450,2245,2245,2245,2245,0
|
|
20240805,161000,5785564450,2245,2245,2245,2245,0
|
|
20240805,160900,5785564450,2245,2245,2245,2245,0
|
|
20240805,160800,5785564450,2245,2245,2245,2245,0
|
|
20240805,160700,5785564450,2245,2245,2245,2245,0
|
|
20240805,160600,5785564450,2245,2245,2245,2245,0
|
|
20240805,160500,5785564450,2245,2245,2245,2245,0
|
|
20240805,160400,5785564450,2245,2245,2245,2245,0
|
|
20240805,160300,5785564450,2245,2245,2245,2245,0
|
|
20240805,160200,5785564450,2245,2245,2245,2245,0
|
|
20240805,160100,5785564450,2245,2245,2245,2245,0
|
|
20240805,160000,5785564450,2245,2245,2245,2245,0
|
|
20240805,155900,5785564450,2245,2245,2245,2245,0
|
|
20240805,155800,5785564450,2245,2245,2245,2245,0
|
|
20240805,155700,5785564450,2245,2245,2245,2245,0
|
|
20240805,155600,5785564450,2245,2245,2245,2245,0
|
|
20240805,155500,5785564450,2245,2245,2245,2245,0
|
|
20240805,155400,5785564450,2245,2245,2245,2245,0
|
|
20240805,155300,5785564450,2245,2245,2245,2245,0
|
|
20240805,155200,5785564450,2245,2245,2245,2245,0
|
|
20240805,155100,5785564450,2245,2245,2245,2245,0
|
|
20240805,155000,5785564450,2245,2245,2245,2245,0
|
|
20240805,154900,5785564450,2245,2245,2245,2245,0
|
|
20240805,154800,5785564450,2245,2245,2245,2245,0
|
|
20240805,154700,5785564450,2245,2245,2245,2245,0
|
|
20240805,154600,5785564450,2245,2245,2245,2245,0
|
|
20240805,154500,5785564450,2245,2245,2245,2245,0
|
|
20240805,154400,5785564450,2245,2245,2245,2245,0
|
|
20240805,154300,5785564450,2245,2245,2245,2245,70767
|
|
20240805,154200,5785564450,2245,2245,2245,2245,0
|
|
20240805,154100,5785564450,2245,2245,2245,2245,0
|
|
20240805,154000,5785564450,2245,2245,2245,2245,0
|
|
20240805,153900,5785564450,2245,2245,2245,2245,0
|
|
20240805,153800,5785564450,2245,2245,2245,2245,0
|
|
20240805,153700,5785564450,2245,2245,2245,2245,0
|
|
20240805,153600,5785564450,2245,2245,2245,2245,0
|
|
20240805,153500,5785564450,2245,2245,2245,2245,0
|
|
20240805,153400,5785564450,2245,2245,2245,2245,0
|
|
20240805,153300,5785564450,2245,2245,2245,2245,0
|
|
20240805,153200,5785564450,2245,2245,2245,2245,0
|
|
20240805,153100,5785564450,2245,2245,2245,2245,0
|
|
20240805,153000,5785564450,2245,2245,2245,2245,70767
|
|
20240805,152900,5626692535,2270,2270,2270,2270,0
|
|
20240805,152800,5626692535,2270,2270,2270,2270,0
|
|
20240805,152700,5626692535,2270,2270,2270,2270,0
|
|
20240805,152600,5626692535,2270,2270,2270,2270,0
|
|
20240805,152500,5626692535,2270,2270,2270,2270,0
|
|
20240805,152400,5626692535,2270,2270,2270,2270,0
|
|
20240805,152300,5626692535,2270,2270,2270,2270,0
|
|
20240805,152200,5626692535,2270,2270,2270,2270,0
|
|
20240805,152100,5626692535,2270,2270,2270,2270,0
|
|
20240805,152000,5626692535,2270,2270,2270,2270,0
|
|
20240805,151900,5626692535,2270,2260,2270,2235,6072
|
|
20240805,151800,5612988080,2250,2240,2265,2240,3816
|
|
20240805,151700,5604360785,2245,2250,2265,2240,22389
|
|
20240805,151600,5554035500,2245,2230,2250,2230,19315
|
|
20240805,151500,5510776615,2225,2220,2225,2195,4272
|
|
20240805,151400,5501309720,2230,2210,2230,2210,8313
|
|
20240805,151300,5482861800,2190,2190,2210,2180,9003
|
|
20240805,151200,5463083265,2195,2205,2205,2165,28725
|
|
20240805,151100,5400377000,2225,2215,2225,2205,3229
|
|
20240805,151000,5393236440,2215,2215,2215,2210,2155
|
|
20240805,150900,5388472845,2215,2230,2235,2215,2541
|
|
20240805,150800,5382815285,2235,2220,2235,2215,15823
|
|
20240805,150700,5347655935,2225,2210,2225,2210,1876
|
|
20240805,150600,5343492260,2225,2240,2240,2205,4386
|
|
20240805,150500,5333765280,2240,2225,2240,2220,6445
|
|
20240805,150400,5319439090,2245,2245,2245,2245,1154
|
|
20240805,150300,5316848360,2245,2235,2255,2190,3620
|
|
20240805,150200,5308833705,2220,2230,2255,2180,24605
|
|
20240805,150100,5254140705,2230,2220,2235,2195,4087
|
|
20240805,150000,5245085235,2215,2220,2220,2170,18723
|
|
20240805,145900,5204293345,2205,2195,2215,2165,19033
|
|
20240805,145800,5162880230,2190,2195,2200,2160,33864
|
|
20240805,145700,5089209135,2190,2180,2190,2170,16482
|
|
20240805,145600,5053278445,2165,2180,2180,2165,7567
|
|
20240805,145500,5036855080,2175,2170,2175,2165,15609
|
|
20240805,145400,5002994115,2170,2175,2180,2170,3825
|
|
20240805,145300,4994684335,2180,2185,2190,2180,6425
|
|
20240805,145200,4980637065,2180,2190,2190,2180,1734
|
|
20240805,145100,4976845850,2190,2195,2200,2175,7248
|
|
20240805,145000,4961020955,2200,2215,2215,2200,26463
|
|
20240805,144900,4902705715,2220,2205,2255,2205,11055
|
|
20240805,144800,4878003180,2205,2220,2235,2205,21905
|
|
20240805,144700,4829598875,2220,2225,2225,2220,5616
|
|
20240805,144600,4817128845,2230,2225,2240,2220,26828
|
|
20240805,144500,4757431130,2240,2250,2250,2220,3983
|
|
20240805,144400,4748511415,2250,2215,2250,2215,3049
|
|
20240805,144300,4741708030,2215,2225,2235,2215,9182
|
|
20240805,144200,4721348685,2225,2220,2230,2215,1244
|
|
20240805,144100,4718588440,2220,2225,2225,2210,12067
|
|
20240805,144000,4691852130,2240,2210,2245,2205,25399
|
|
20240805,143900,4635638275,2210,2230,2230,2210,17329
|
|
20240805,143800,4597164410,2230,2235,2250,2230,23340
|
|
20240805,143700,4545109550,2235,2250,2250,2235,5837
|
|
20240805,143600,4532027280,2250,2260,2265,2245,12082
|
|
20240805,143500,4504821260,2260,2270,2275,2260,6484
|
|
20240805,143400,4490089215,2270,2260,2270,2260,3684
|
|
20240805,143300,4481753085,2260,2260,2260,2255,6088
|
|
20240805,143200,4468004345,2255,2280,2280,2255,4831
|
|
20240805,143100,4457085565,2285,2260,2285,2255,6950
|
|
20240805,143000,4441384330,2260,2260,2270,2255,1782
|
|
20240805,142900,4437355940,2255,2275,2285,2255,12163
|
|
20240805,142800,4409800560,2275,2275,2280,2255,4230
|
|
20240805,142700,4400200000,2275,2285,2285,2275,12939
|
|
20240805,142600,4370684390,2285,2285,2285,2280,33358
|
|
20240805,142500,4294466360,2315,2315,2315,2315,0
|
|
20240805,142400,4294466360,2315,2315,2315,2315,0
|
|
20240805,142300,4294466360,2315,2315,2315,2315,0
|
|
20240805,142200,4294466360,2315,2315,2315,2315,0
|
|
20240805,142100,4294466360,2315,2315,2315,2315,0
|
|
20240805,142000,4294466360,2315,2315,2315,2315,0
|
|
20240805,141900,4294466360,2315,2315,2315,2315,0
|
|
20240805,141800,4294466360,2315,2315,2315,2315,0
|
|
20240805,141700,4294466360,2315,2315,2315,2315,0
|
|
20240805,141600,4294466360,2315,2315,2315,2315,0
|
|
20240805,141500,4294466360,2315,2315,2315,2315,0
|
|
20240805,141400,4294466360,2315,2315,2315,2315,0
|
|
20240805,141300,4294466360,2315,2315,2315,2315,0
|
|
20240805,141200,4294466360,2315,2315,2315,2315,0
|
|
20240805,141100,4294466360,2315,2315,2315,2315,0
|
|
20240805,141000,4294466360,2315,2315,2315,2315,0
|
|
20240805,140900,4294466360,2315,2315,2315,2315,0
|
|
20240805,140800,4294466360,2315,2315,2315,2315,0
|
|
20240805,140700,4294466360,2315,2315,2315,2315,0
|
|
20240805,140600,4294466360,2315,2315,2315,2315,0
|
|
20240805,140500,4294466360,2315,2315,2315,2315,0
|
|
20240805,140400,4294466360,2315,2315,2315,2315,0
|
|
20240805,140300,4294466360,2315,2315,2315,2315,0
|
|
20240805,140200,4294466360,2315,2315,2315,2315,0
|
|
20240805,140100,4294466360,2315,2315,2315,2315,0
|
|
20240805,140000,4294466360,2315,2315,2315,2315,0
|
|
20240805,135900,4294466360,2315,2315,2315,2315,0
|
|
20240805,135800,4294466360,2315,2315,2315,2315,0
|
|
20240805,135700,4294466360,2315,2315,2315,2315,0
|
|
20240805,135600,4294466360,2315,2315,2315,2315,0
|
|
20240805,135500,4294466360,2315,2315,2315,2315,499
|
|
20240805,135400,4293311175,2315,2330,2350,2300,41716
|
|
20240805,135300,4196994540,2330,2335,2335,2330,528
|
|
20240805,135200,4195763195,2340,2335,2340,2335,700
|
|
20240805,135100,4194126195,2335,2335,2335,2335,0
|
|
20240805,135000,4194126195,2335,2325,2335,2325,3628
|
|
20240805,134900,4185681980,2325,2330,2330,2325,15853
|
|
20240805,134800,4148782890,2330,2330,2330,2330,1936
|
|
20240805,134700,4144272010,2325,2360,2360,2325,17777
|
|
20240805,134600,4102701015,2340,2355,2355,2340,1434
|
|
20240805,134500,4099324695,2355,2340,2355,2340,10703
|
|
20240805,134400,4074256030,2340,2340,2340,2340,42
|
|
20240805,134300,4074157750,2345,2340,2345,2340,1974
|
|
20240805,134200,4069534385,2340,2330,2345,2330,7906
|
|
20240805,134100,4051086910,2330,2350,2355,2330,23835
|
|
20240805,134000,3995405140,2350,2325,2350,2325,31719
|
|
20240805,133900,3921586170,2335,2335,2335,2335,0
|
|
20240805,133800,3921586170,2335,2335,2335,2335,2984
|
|
20240805,133700,3914618530,2335,2355,2360,2335,8498
|
|
20240805,133600,3894687305,2355,2355,2360,2355,4949
|
|
20240805,133500,3883021910,2355,2355,2370,2355,4756
|
|
20240805,133400,3871786900,2355,2355,2355,2345,6880
|
|
20240805,133300,3855623555,2355,2355,2370,2350,9184
|
|
20240805,133200,3833959920,2355,2360,2360,2355,4648
|
|
20240805,133100,3823010130,2365,2355,2365,2355,435
|
|
20240805,133000,3821985685,2355,2355,2375,2340,17463
|
|
20240805,132900,3780803195,2345,2365,2365,2335,60316
|
|
20240805,132800,3639266970,2365,2375,2375,2365,3549
|
|
20240805,132700,3630872955,2380,2370,2380,2370,411
|
|
20240805,132600,3629898075,2365,2360,2375,2360,25499
|
|
20240805,132500,3569698425,2360,2395,2395,2360,36206
|
|
20240805,132400,3483788800,2380,2380,2390,2375,4051
|
|
20240805,132300,3474138400,2380,2385,2390,2375,7070
|
|
20240805,132200,3457289595,2390,2390,2390,2390,0
|
|
20240805,132100,3457289595,2390,2375,2390,2375,3547
|
|
20240805,132000,3448817095,2375,2380,2380,2375,1575
|
|
20240805,131900,3445069595,2380,2385,2390,2380,3245
|
|
20240805,131800,3437345045,2375,2385,2385,2375,3619
|
|
20240805,131700,3428728230,2380,2380,2380,2380,816
|
|
20240805,131600,3426786150,2380,2375,2380,2370,20238
|
|
20240805,131500,3378724195,2375,2400,2400,2370,39786
|
|
20240805,131400,3284124200,2385,2410,2410,2385,2831
|
|
20240805,131300,3277349045,2400,2380,2410,2380,11834
|
|
20240805,131200,3249022310,2380,2395,2400,2375,32938
|
|
20240805,131100,3170721020,2410,2400,2410,2390,2426
|
|
20240805,131000,3164894045,2400,2410,2415,2400,2034
|
|
20240805,130900,3160009365,2400,2425,2430,2400,12323
|
|
20240805,130800,3130323335,2420,2415,2425,2395,5674
|
|
20240805,130700,3116618495,2415,2415,2415,2415,312
|
|
20240805,130600,3115865015,2415,2415,2415,2415,2620
|
|
20240805,130500,3109537715,2430,2385,2430,2385,4614
|
|
20240805,130400,3098412880,2400,2395,2405,2380,7976
|
|
20240805,130300,3079386195,2395,2395,2410,2395,3229
|
|
20240805,130200,3071625740,2395,2395,2405,2395,2775
|
|
20240805,130100,3064966270,2390,2420,2420,2390,21990
|
|
20240805,130000,3012132660,2420,2420,2420,2420,3001
|
|
20240805,125900,3004870240,2420,2420,2420,2420,1290
|
|
20240805,125800,3001748440,2425,2425,2425,2425,400
|
|
20240805,125700,3000778440,2425,2425,2425,2420,816
|
|
20240805,125600,2998802445,2420,2420,2420,2420,0
|
|
20240805,125500,2998802445,2420,2425,2430,2420,5064
|
|
20240805,125400,2986522555,2430,2435,2435,2430,3344
|
|
20240805,125300,2978388170,2435,2435,2435,2435,5
|
|
20240805,125200,2978375995,2435,2435,2435,2435,4095
|
|
20240805,125100,2968404670,2435,2435,2435,2435,2681
|
|
20240805,125000,2961876435,2440,2440,2440,2435,261
|
|
20240805,124900,2961240695,2435,2430,2435,2430,6200
|
|
20240805,124800,2946169695,2440,2435,2445,2435,2331
|
|
20240805,124700,2940483695,2435,2430,2435,2430,848
|
|
20240805,124600,2938419120,2430,2425,2430,2425,2472
|
|
20240805,124500,2932420910,2425,2430,2430,2425,716
|
|
20240805,124400,2930681035,2425,2415,2425,2415,1238
|
|
20240805,124300,2927678895,2415,2425,2425,2415,22
|
|
20240805,124200,2927625565,2425,2425,2425,2420,191
|
|
20240805,124100,2927163315,2420,2420,2420,2420,3281
|
|
20240805,124000,2919223295,2425,2425,2425,2425,638
|
|
20240805,123900,2917676145,2430,2430,2430,2430,0
|
|
20240805,123800,2917676145,2430,2430,2430,2430,0
|
|
20240805,123700,2917676145,2430,2430,2430,2430,1
|
|
20240805,123600,2917673715,2425,2420,2425,2420,2156
|
|
20240805,123500,2912445695,2420,2420,2420,2420,15
|
|
20240805,123400,2912409395,2415,2415,2415,2415,0
|
|
20240805,123300,2912409395,2415,2415,2420,2415,1252
|
|
20240805,123200,2909384590,2415,2430,2430,2410,2735
|
|
20240805,123100,2902771090,2430,2430,2430,2430,1320
|
|
20240805,123000,2899563490,2420,2425,2425,2420,317
|
|
20240805,122900,2898796345,2420,2425,2430,2420,171
|
|
20240805,122800,2898381375,2425,2425,2425,2425,28
|
|
20240805,122700,2898313475,2425,2425,2430,2425,797
|
|
20240805,122600,2896380710,2425,2430,2430,2425,762
|
|
20240805,122500,2894529160,2420,2420,2420,2420,1239
|
|
20240805,122400,2891530780,2415,2415,2415,2415,0
|
|
20240805,122300,2891530780,2415,2415,2415,2415,0
|
|
20240805,122200,2891530780,2415,2415,2430,2415,2449
|
|
20240805,122100,2885607475,2425,2425,2425,2425,5357
|
|
20240805,122000,2872616750,2425,2420,2425,2410,1210
|
|
20240805,121900,2869689715,2415,2410,2415,2410,3900
|
|
20240805,121800,2860272475,2415,2410,2415,2410,304
|
|
20240805,121700,2859539750,2415,2410,2415,2410,77
|
|
20240805,121600,2859354130,2410,2410,2415,2410,382
|
|
20240805,121500,2858433505,2410,2410,2410,2405,12
|
|
20240805,121400,2858404590,2410,2415,2415,2410,1501
|
|
20240805,121300,2854780180,2410,2410,2410,2410,729
|
|
20240805,121200,2853023290,2405,2410,2410,2405,7032
|
|
20240805,121100,2836111245,2410,2410,2410,2410,60
|
|
20240805,121000,2835966645,2410,2410,2415,2410,5342
|
|
20240805,120900,2823090275,2415,2425,2425,2415,1777
|
|
20240805,120800,2818798020,2415,2410,2425,2410,9699
|
|
20240805,120700,2795375935,2410,2410,2410,2400,13
|
|
20240805,120600,2795344715,2400,2410,2410,2400,1707
|
|
20240805,120500,2791237565,2415,2410,2415,2410,421
|
|
20240805,120400,2790222915,2410,2415,2415,2405,4000
|
|
20240805,120300,2780590225,2420,2425,2425,2420,193
|
|
20240805,120200,2780122360,2425,2425,2425,2425,231
|
|
20240805,120100,2779562185,2420,2420,2420,2420,1155
|
|
20240805,120000,2776767085,2420,2420,2420,2420,100
|
|
20240805,115900,2776525085,2420,2435,2435,2420,630
|
|
20240805,115800,2774997015,2435,2415,2435,2415,1519
|
|
20240805,115700,2771318075,2415,2415,2415,2415,400
|
|
20240805,115600,2770352075,2415,2415,2415,2415,1602
|
|
20240805,115500,2766483245,2415,2410,2415,2410,934
|
|
20240805,115400,2764232195,2410,2410,2410,2410,0
|
|
20240805,115300,2764232195,2410,2410,2410,2410,2
|
|
20240805,115200,2764227375,2410,2410,2410,2410,300
|
|
20240805,115100,2763504375,2410,2410,2410,2410,1100
|
|
20240805,115000,2760853375,2405,2410,2410,2400,3069
|
|
20240805,114900,2753468935,2420,2415,2420,2415,55
|
|
20240805,114800,2753336085,2420,2415,2420,2410,1352
|
|
20240805,114700,2750076145,2415,2415,2415,2415,248
|
|
20240805,114600,2749477225,2425,2415,2425,2415,3248
|
|
20240805,114500,2741633205,2410,2410,2410,2410,66
|
|
20240805,114400,2741474145,2405,2405,2405,2405,150
|
|
20240805,114300,2741113395,2400,2400,2400,2400,688
|
|
20240805,114200,2739462195,2410,2400,2410,2400,1516
|
|
20240805,114100,2735808745,2400,2400,2400,2390,35155
|
|
20240805,114000,2651730470,2400,2395,2400,2395,4269
|
|
20240805,113900,2641505710,2395,2420,2420,2395,11004
|
|
20240805,113800,2615030300,2420,2420,2420,2415,1077
|
|
20240805,113700,2612428985,2425,2425,2425,2425,69
|
|
20240805,113600,2612261660,2430,2425,2430,2425,1193
|
|
20240805,113500,2609368585,2410,2410,2410,2410,1492
|
|
20240805,113400,2605772865,2425,2400,2425,2400,306
|
|
20240805,113300,2605033315,2425,2435,2440,2400,11282
|
|
20240805,113200,2577822445,2440,2440,2440,2440,25
|
|
20240805,113100,2577761445,2440,2425,2440,2425,33
|
|
20240805,113000,2577680955,2425,2435,2435,2420,4709
|
|
20240805,112900,2566254140,2445,2440,2445,2440,26
|
|
20240805,112800,2566190580,2435,2440,2445,2435,2998
|
|
20240805,112700,2558877695,2445,2445,2445,2445,1800
|
|
20240805,112600,2554476695,2435,2435,2435,2430,2940
|
|
20240805,112500,2547320170,2440,2440,2440,2440,361
|
|
20240805,112400,2546439330,2440,2435,2445,2430,12445
|
|
20240805,112300,2516156305,2435,2450,2450,2430,6713
|
|
20240805,112200,2499794785,2445,2440,2450,2440,8544
|
|
20240805,112100,2478911970,2420,2430,2435,2420,4620
|
|
20240805,112000,2467671140,2435,2430,2440,2415,6301
|
|
20240805,111900,2452397770,2415,2430,2435,2415,32472
|
|
20240805,111800,2373484110,2430,2430,2430,2420,3571
|
|
20240805,111700,2364811910,2420,2420,2420,2420,3428
|
|
20240805,111600,2356516150,2415,2420,2430,2405,39120
|
|
20240805,111500,2262181245,2425,2430,2435,2415,33881
|
|
20240805,111400,2180186750,2440,2440,2450,2430,7027
|
|
20240805,111300,2163082590,2440,2455,2455,2440,7100
|
|
20240805,111200,2145681085,2445,2445,2450,2445,634
|
|
20240805,111100,2144130290,2450,2440,2450,2430,10013
|
|
20240805,111000,2119720645,2440,2460,2460,2440,9382
|
|
20240805,110900,2096748400,2460,2460,2460,2460,7
|
|
20240805,110800,2096731180,2460,2460,2460,2460,470
|
|
20240805,110700,2095574980,2460,2450,2460,2450,2363
|
|
20240805,110600,2089762100,2460,2460,2460,2460,10
|
|
20240805,110500,2089737500,2450,2455,2460,2450,5732
|
|
20240805,110400,2075686915,2455,2455,2455,2455,205
|
|
20240805,110300,2075183640,2455,2460,2460,2455,83
|
|
20240805,110200,2074979475,2450,2455,2460,2450,2116
|
|
20240805,110100,2069774225,2460,2455,2460,2455,520
|
|
20240805,110000,2068497525,2455,2455,2455,2455,219
|
|
20240805,105900,2067959880,2460,2460,2460,2460,1000
|
|
20240805,105800,2065499880,2460,2460,2460,2460,1000
|
|
20240805,105700,2063039880,2460,2465,2465,2460,991
|
|
20240805,105600,2060601065,2455,2460,2460,2450,1016
|
|
20240805,105500,2058102785,2455,2460,2460,2450,1421
|
|
20240805,105400,2054614890,2460,2460,2460,2460,0
|
|
20240805,105300,2054614890,2460,2455,2460,2435,36550
|
|
20240805,105200,1965434205,2465,2470,2470,2460,89
|
|
20240805,105100,1965214775,2465,2465,2465,2450,6820
|
|
20240805,105000,1948457405,2470,2475,2475,2470,1394
|
|
20240805,104900,1945013725,2475,2475,2475,2475,2404
|
|
20240805,104800,1939063825,2475,2470,2475,2470,369
|
|
20240805,104700,1938151395,2475,2465,2475,2465,300
|
|
20240805,104600,1937411145,2465,2465,2465,2465,0
|
|
20240805,104500,1937411145,2465,2465,2465,2465,913
|
|
20240805,104400,1935160600,2470,2470,2470,2455,977
|
|
20240805,104300,1932753210,2470,2475,2475,2465,3842
|
|
20240805,104200,1923280395,2480,2490,2490,2480,5587
|
|
20240805,104100,1909398085,2490,2480,2495,2480,9797
|
|
20240805,104000,1885032120,2475,2475,2480,2475,4053
|
|
20240805,103900,1874997855,2475,2470,2475,2470,661
|
|
20240805,103800,1873364685,2460,2460,2460,2460,1000
|
|
20240805,103700,1870904685,2460,2455,2470,2455,12471
|
|
20240805,103600,1840191050,2440,2440,2455,2435,6563
|
|
20240805,103500,1824165645,2460,2455,2460,2440,1845
|
|
20240805,103400,1819632965,2435,2440,2455,2435,6781
|
|
20240805,103300,1803098005,2450,2455,2455,2435,6672
|
|
20240805,103200,1786796810,2455,2455,2455,2425,25988
|
|
20240805,103100,1723526610,2460,2450,2465,2450,6549
|
|
20240805,103000,1707426955,2450,2450,2450,2445,5196
|
|
20240805,102900,1694699995,2440,2445,2450,2440,1464
|
|
20240805,102800,1691126840,2445,2450,2455,2445,8300
|
|
20240805,102700,1670803840,2455,2475,2475,2455,113
|
|
20240805,102600,1670526405,2460,2465,2465,2460,2
|
|
20240805,102500,1670521480,2455,2470,2470,2455,1885
|
|
20240805,102400,1665886300,2460,2465,2465,2460,724
|
|
20240805,102300,1664105235,2470,2470,2470,2460,106
|
|
20240805,102200,1663844450,2460,2480,2480,2460,1715
|
|
20240805,102100,1659610120,2480,2465,2480,2460,3215
|
|
20240805,102000,1651656615,2470,2475,2475,2470,1360
|
|
20240805,101900,1648292665,2480,2475,2480,2475,528
|
|
20240805,101800,1646985265,2475,2460,2475,2460,2869
|
|
20240805,101700,1639903350,2460,2460,2460,2460,2632
|
|
20240805,101600,1633428630,2450,2455,2470,2440,18317
|
|
20240805,101500,1588525690,2455,2465,2465,2455,3365
|
|
20240805,101400,1580247815,2465,2455,2465,2455,304
|
|
20240805,101300,1579498565,2450,2460,2460,2450,3722
|
|
20240805,101200,1570360830,2455,2475,2475,2455,3066
|
|
20240805,101100,1562811080,2475,2460,2475,2455,10038
|
|
20240805,101000,1538077140,2465,2465,2475,2465,1414
|
|
20240805,100900,1534591520,2475,2465,2475,2465,1123
|
|
20240805,100800,1531822115,2475,2470,2475,2460,3895
|
|
20240805,100700,1522227670,2460,2475,2475,2455,27642
|
|
20240805,100600,1454195190,2475,2480,2480,2470,1445
|
|
20240805,100500,1450618290,2485,2485,2485,2480,488
|
|
20240805,100400,1449405630,2490,2490,2490,2480,3515
|
|
20240805,100300,1440682250,2495,2495,2495,2490,900
|
|
20240805,100200,1438439255,2495,2495,2495,2495,0
|
|
20240805,100100,1438439255,2495,2495,2495,2495,20
|
|
20240805,100000,1438389355,2495,2485,2495,2485,524
|
|
20240805,095900,1437081995,2485,2485,2485,2485,1
|
|
20240805,095800,1437079510,2500,2500,2500,2500,0
|
|
20240805,095700,1437079510,2500,2480,2500,2480,197
|
|
20240805,095600,1436587330,2500,2470,2500,2470,4860
|
|
20240805,095500,1424454290,2465,2470,2500,2465,5645
|
|
20240805,095400,1410508665,2495,2500,2500,2460,21301
|
|
20240805,095300,1357723190,2500,2510,2510,2500,355
|
|
20240805,095200,1356835370,2500,2510,2510,2500,169
|
|
20240805,095100,1356412440,2500,2500,2510,2500,2035
|
|
20240805,095000,1351314895,2500,2505,2510,2500,4401
|
|
20240805,094900,1340282575,2510,2510,2510,2505,5311
|
|
20240805,094800,1326951970,2520,2515,2520,2510,966
|
|
20240805,094700,1324523455,2515,2525,2525,2510,10161
|
|
20240805,094600,1299007230,2520,2520,2520,2510,169
|
|
20240805,094500,1298582350,2510,2535,2535,2510,7059
|
|
20240805,094400,1280829515,2535,2520,2535,2520,1040
|
|
20240805,094300,1278196610,2525,2535,2535,2525,597
|
|
20240805,094200,1276685185,2530,2535,2535,2530,1384
|
|
20240805,094100,1273179695,2545,2545,2545,2545,18
|
|
20240805,094000,1273133885,2540,2525,2540,2525,652
|
|
20240805,093900,1271479610,2520,2510,2525,2510,2017
|
|
20240805,093800,1266403805,2510,2515,2515,2510,4394
|
|
20240805,093700,1255365430,2515,2520,2525,2515,1569
|
|
20240805,093600,1251414685,2525,2525,2525,2525,534
|
|
20240805,093500,1250066335,2530,2535,2540,2530,5088
|
|
20240805,093400,1237189835,2535,2525,2535,2525,1419
|
|
20240805,093300,1233605860,2525,2510,2525,2510,782
|
|
20240805,093200,1231638810,2510,2520,2525,2510,865
|
|
20240805,093100,1229463910,2520,2545,2545,2510,12993
|
|
20240805,093000,1196736735,2545,2520,2545,2520,1956
|
|
20240805,092900,1191774775,2530,2535,2535,2515,22116
|
|
20240805,092800,1136076795,2535,2555,2555,2535,166
|
|
20240805,092700,1135655220,2560,2530,2560,2530,4070
|
|
20240805,092600,1125313660,2530,2510,2530,2510,2497
|
|
20240805,092500,1119014275,2510,2480,2510,2475,24985
|
|
20240805,092400,1056746400,2480,2505,2505,2480,17813
|
|
20240805,092300,1012374210,2505,2510,2535,2505,2773
|
|
20240805,092200,1005383850,2525,2500,2525,2485,13292
|
|
20240805,092100,972000845,2480,2500,2500,2475,34083
|
|
20240805,092000,887301425,2500,2500,2500,2480,2448
|
|
20240805,091900,881209430,2500,2510,2515,2500,15752
|
|
20240805,091800,841800440,2515,2515,2515,2515,1545
|
|
20240805,091700,837914765,2515,2515,2520,2515,9641
|
|
20240805,091600,813664695,2515,2535,2535,2515,4124
|
|
20240805,091500,803272585,2540,2540,2560,2540,2545
|
|
20240805,091400,796775845,2560,2540,2560,2540,431
|
|
20240805,091300,795680325,2540,2550,2565,2540,8718
|
|
20240805,091200,773488445,2555,2555,2555,2555,50
|
|
20240805,091100,773360695,2565,2505,2565,2500,14251
|
|
20240805,091000,737389440,2500,2510,2520,2500,34724
|
|
20240805,090900,650486280,2515,2530,2530,2505,17859
|
|
20240805,090800,605510110,2535,2510,2535,2510,17678
|
|
20240805,090700,560842010,2520,2520,2530,2510,31952
|
|
20240805,090600,480448740,2520,2540,2545,2510,68551
|
|
20240805,090500,307501070,2540,2545,2545,2535,10816
|
|
20240805,090400,280027115,2545,2550,2550,2545,4271
|
|
20240805,090300,269154485,2550,2560,2570,2550,12426
|
|
20240805,090200,237373975,2560,2575,2600,2560,8235
|
|
20240805,090100,216238280,2575,2600,2625,2575,25938
|
|
20240805,090000,148747270,2600,2590,2625,2590,57334
|