712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,204900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,204800,43396969090,3490,3490,3490,3490,0
|
|
20240801,204700,43396969090,3490,3490,3490,3490,0
|
|
20240801,204600,43396969090,3490,3490,3490,3490,0
|
|
20240801,204500,43396969090,3490,3490,3490,3490,0
|
|
20240801,204400,43396969090,3490,3490,3490,3490,0
|
|
20240801,204300,43396969090,3490,3490,3490,3490,0
|
|
20240801,204200,43396969090,3490,3490,3490,3490,0
|
|
20240801,204100,43396969090,3490,3490,3490,3490,0
|
|
20240801,204000,43396969090,3490,3490,3490,3490,0
|
|
20240801,203900,43396969090,3490,3490,3490,3490,0
|
|
20240801,203800,43396969090,3490,3490,3490,3490,0
|
|
20240801,203700,43396969090,3490,3490,3490,3490,0
|
|
20240801,203600,43396969090,3490,3490,3490,3490,0
|
|
20240801,203500,43396969090,3490,3490,3490,3490,0
|
|
20240801,203400,43396969090,3490,3490,3490,3490,0
|
|
20240801,203300,43396969090,3490,3490,3490,3490,0
|
|
20240801,203200,43396969090,3490,3490,3490,3490,0
|
|
20240801,203100,43396969090,3490,3490,3490,3490,0
|
|
20240801,203000,43396969090,3490,3490,3490,3490,0
|
|
20240801,202900,43396969090,3490,3490,3490,3490,0
|
|
20240801,202800,43396969090,3490,3490,3490,3490,0
|
|
20240801,202700,43396969090,3490,3490,3490,3490,0
|
|
20240801,202600,43396969090,3490,3490,3490,3490,0
|
|
20240801,202500,43396969090,3490,3490,3490,3490,0
|
|
20240801,202400,43396969090,3490,3490,3490,3490,0
|
|
20240801,202300,43396969090,3490,3490,3490,3490,0
|
|
20240801,202200,43396969090,3490,3490,3490,3490,0
|
|
20240801,202100,43396969090,3490,3490,3490,3490,0
|
|
20240801,202000,43396969090,3490,3490,3490,3490,0
|
|
20240801,201900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,201800,43396969090,3490,3490,3490,3490,0
|
|
20240801,201700,43396969090,3490,3490,3490,3490,0
|
|
20240801,201600,43396969090,3490,3490,3490,3490,0
|
|
20240801,201500,43396969090,3490,3490,3490,3490,0
|
|
20240801,201400,43396969090,3490,3490,3490,3490,0
|
|
20240801,201300,43396969090,3490,3490,3490,3490,0
|
|
20240801,201200,43396969090,3490,3490,3490,3490,0
|
|
20240801,201100,43396969090,3490,3490,3490,3490,0
|
|
20240801,201000,43396969090,3490,3490,3490,3490,0
|
|
20240801,200900,43396969090,3490,3490,3490,3490,0
|
|
20240801,200800,43396969090,3490,3490,3490,3490,0
|
|
20240801,200700,43396969090,3490,3490,3490,3490,0
|
|
20240801,200600,43396969090,3490,3490,3490,3490,0
|
|
20240801,200500,43396969090,3490,3490,3490,3490,0
|
|
20240801,200400,43396969090,3490,3490,3490,3490,0
|
|
20240801,200300,43396969090,3490,3490,3490,3490,0
|
|
20240801,200200,43396969090,3490,3490,3490,3490,0
|
|
20240801,200100,43396969090,3490,3490,3490,3490,0
|
|
20240801,200000,43396969090,3490,3490,3490,3490,0
|
|
20240801,195900,43396969090,3490,3490,3490,3490,0
|
|
20240801,195800,43396969090,3490,3490,3490,3490,0
|
|
20240801,195700,43396969090,3490,3490,3490,3490,0
|
|
20240801,195600,43396969090,3490,3490,3490,3490,0
|
|
20240801,195500,43396969090,3490,3490,3490,3490,0
|
|
20240801,195400,43396969090,3490,3490,3490,3490,0
|
|
20240801,195300,43396969090,3490,3490,3490,3490,0
|
|
20240801,195200,43396969090,3490,3490,3490,3490,0
|
|
20240801,195100,43396969090,3490,3490,3490,3490,0
|
|
20240801,195000,43396969090,3490,3490,3490,3490,0
|
|
20240801,194900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,194800,43396969090,3490,3490,3490,3490,0
|
|
20240801,194700,43396969090,3490,3490,3490,3490,0
|
|
20240801,194600,43396969090,3490,3490,3490,3490,0
|
|
20240801,194500,43396969090,3490,3490,3490,3490,0
|
|
20240801,194400,43396969090,3490,3490,3490,3490,0
|
|
20240801,194300,43396969090,3490,3490,3490,3490,0
|
|
20240801,194200,43396969090,3490,3490,3490,3490,0
|
|
20240801,194100,43396969090,3490,3490,3490,3490,0
|
|
20240801,194000,43396969090,3490,3490,3490,3490,0
|
|
20240801,193900,43396969090,3490,3490,3490,3490,0
|
|
20240801,193800,43396969090,3490,3490,3490,3490,0
|
|
20240801,193700,43396969090,3490,3490,3490,3490,0
|
|
20240801,193600,43396969090,3490,3490,3490,3490,0
|
|
20240801,193500,43396969090,3490,3490,3490,3490,0
|
|
20240801,193400,43396969090,3490,3490,3490,3490,0
|
|
20240801,193300,43396969090,3490,3490,3490,3490,0
|
|
20240801,193200,43396969090,3490,3490,3490,3490,0
|
|
20240801,193100,43396969090,3490,3490,3490,3490,0
|
|
20240801,193000,43396969090,3490,3490,3490,3490,0
|
|
20240801,192900,43396969090,3490,3490,3490,3490,0
|
|
20240801,192800,43396969090,3490,3490,3490,3490,0
|
|
20240801,192700,43396969090,3490,3490,3490,3490,0
|
|
20240801,192600,43396969090,3490,3490,3490,3490,0
|
|
20240801,192500,43396969090,3490,3490,3490,3490,0
|
|
20240801,192400,43396969090,3490,3490,3490,3490,0
|
|
20240801,192300,43396969090,3490,3490,3490,3490,0
|
|
20240801,192200,43396969090,3490,3490,3490,3490,0
|
|
20240801,192100,43396969090,3490,3490,3490,3490,0
|
|
20240801,192000,43396969090,3490,3490,3490,3490,0
|
|
20240801,191900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,191800,43396969090,3490,3490,3490,3490,0
|
|
20240801,191700,43396969090,3490,3490,3490,3490,0
|
|
20240801,191600,43396969090,3490,3490,3490,3490,0
|
|
20240801,191500,43396969090,3490,3490,3490,3490,0
|
|
20240801,191400,43396969090,3490,3490,3490,3490,0
|
|
20240801,191300,43396969090,3490,3490,3490,3490,0
|
|
20240801,191200,43396969090,3490,3490,3490,3490,0
|
|
20240801,191100,43396969090,3490,3490,3490,3490,0
|
|
20240801,191000,43396969090,3490,3490,3490,3490,0
|
|
20240801,190900,43396969090,3490,3490,3490,3490,0
|
|
20240801,190800,43396969090,3490,3490,3490,3490,0
|
|
20240801,190700,43396969090,3490,3490,3490,3490,0
|
|
20240801,190600,43396969090,3490,3490,3490,3490,0
|
|
20240801,190500,43396969090,3490,3490,3490,3490,0
|
|
20240801,190400,43396969090,3490,3490,3490,3490,0
|
|
20240801,190300,43396969090,3490,3490,3490,3490,0
|
|
20240801,190200,43396969090,3490,3490,3490,3490,0
|
|
20240801,190100,43396969090,3490,3490,3490,3490,0
|
|
20240801,190000,43396969090,3490,3490,3490,3490,0
|
|
20240801,185900,43396969090,3490,3490,3490,3490,0
|
|
20240801,185800,43396969090,3490,3490,3490,3490,0
|
|
20240801,185700,43396969090,3490,3490,3490,3490,0
|
|
20240801,185600,43396969090,3490,3490,3490,3490,0
|
|
20240801,185500,43396969090,3490,3490,3490,3490,0
|
|
20240801,185400,43396969090,3490,3490,3490,3490,0
|
|
20240801,185300,43396969090,3490,3490,3490,3490,0
|
|
20240801,185200,43396969090,3490,3490,3490,3490,0
|
|
20240801,185100,43396969090,3490,3490,3490,3490,0
|
|
20240801,185000,43396969090,3490,3490,3490,3490,0
|
|
20240801,184900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,184800,43396969090,3490,3490,3490,3490,0
|
|
20240801,184700,43396969090,3490,3490,3490,3490,0
|
|
20240801,184600,43396969090,3490,3490,3490,3490,0
|
|
20240801,184500,43396969090,3490,3490,3490,3490,0
|
|
20240801,184400,43396969090,3490,3490,3490,3490,0
|
|
20240801,184300,43396969090,3490,3490,3490,3490,0
|
|
20240801,184200,43396969090,3490,3490,3490,3490,0
|
|
20240801,184100,43396969090,3490,3490,3490,3490,0
|
|
20240801,184000,43396969090,3490,3490,3490,3490,0
|
|
20240801,183900,43396969090,3490,3490,3490,3490,0
|
|
20240801,183800,43396969090,3490,3490,3490,3490,0
|
|
20240801,183700,43396969090,3490,3490,3490,3490,0
|
|
20240801,183600,43396969090,3490,3490,3490,3490,0
|
|
20240801,183500,43396969090,3490,3490,3490,3490,0
|
|
20240801,183400,43396969090,3490,3490,3490,3490,0
|
|
20240801,183300,43396969090,3490,3490,3490,3490,0
|
|
20240801,183200,43396969090,3490,3490,3490,3490,0
|
|
20240801,183100,43396969090,3490,3490,3490,3490,0
|
|
20240801,183000,43396969090,3490,3490,3490,3490,0
|
|
20240801,182900,43396969090,3490,3490,3490,3490,0
|
|
20240801,182800,43396969090,3490,3490,3490,3490,0
|
|
20240801,182700,43396969090,3490,3490,3490,3490,0
|
|
20240801,182600,43396969090,3490,3490,3490,3490,0
|
|
20240801,182500,43396969090,3490,3490,3490,3490,0
|
|
20240801,182400,43396969090,3490,3490,3490,3490,0
|
|
20240801,182300,43396969090,3490,3490,3490,3490,0
|
|
20240801,182200,43396969090,3490,3490,3490,3490,0
|
|
20240801,182100,43396969090,3490,3490,3490,3490,0
|
|
20240801,182000,43396969090,3490,3490,3490,3490,0
|
|
20240801,181900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,181800,43396969090,3490,3490,3490,3490,0
|
|
20240801,181700,43396969090,3490,3490,3490,3490,0
|
|
20240801,181600,43396969090,3490,3490,3490,3490,0
|
|
20240801,181500,43396969090,3490,3490,3490,3490,0
|
|
20240801,181400,43396969090,3490,3490,3490,3490,0
|
|
20240801,181300,43396969090,3490,3490,3490,3490,0
|
|
20240801,181200,43396969090,3490,3490,3490,3490,0
|
|
20240801,181100,43396969090,3490,3490,3490,3490,0
|
|
20240801,181000,43396969090,3490,3490,3490,3490,0
|
|
20240801,180900,43396969090,3490,3490,3490,3490,0
|
|
20240801,180800,43396969090,3490,3490,3490,3490,0
|
|
20240801,180700,43396969090,3490,3490,3490,3490,0
|
|
20240801,180600,43396969090,3490,3490,3490,3490,0
|
|
20240801,180500,43396969090,3490,3490,3490,3490,0
|
|
20240801,180400,43396969090,3490,3490,3490,3490,0
|
|
20240801,180300,43396969090,3490,3490,3490,3490,0
|
|
20240801,180200,43396969090,3490,3490,3490,3490,0
|
|
20240801,180100,43396969090,3490,3490,3490,3490,0
|
|
20240801,180000,43396969090,3490,3490,3490,3490,0
|
|
20240801,175900,43396969090,3490,3490,3490,3490,0
|
|
20240801,175800,43396969090,3490,3490,3490,3490,0
|
|
20240801,175700,43396969090,3490,3490,3490,3490,0
|
|
20240801,175600,43396969090,3490,3490,3490,3490,0
|
|
20240801,175500,43396969090,3490,3490,3490,3490,0
|
|
20240801,175400,43396969090,3490,3490,3490,3490,0
|
|
20240801,175300,43396969090,3490,3490,3490,3490,0
|
|
20240801,175200,43396969090,3490,3490,3490,3490,0
|
|
20240801,175100,43396969090,3490,3490,3490,3490,0
|
|
20240801,175000,43396969090,3490,3490,3490,3490,0
|
|
20240801,174900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,174800,43396969090,3490,3490,3490,3490,0
|
|
20240801,174700,43396969090,3490,3490,3490,3490,0
|
|
20240801,174600,43396969090,3490,3490,3490,3490,0
|
|
20240801,174500,43396969090,3490,3490,3490,3490,0
|
|
20240801,174400,43396969090,3490,3490,3490,3490,0
|
|
20240801,174300,43396969090,3490,3490,3490,3490,0
|
|
20240801,174200,43396969090,3490,3490,3490,3490,0
|
|
20240801,174100,43396969090,3490,3490,3490,3490,0
|
|
20240801,174000,43396969090,3490,3490,3490,3490,0
|
|
20240801,173900,43396969090,3490,3490,3490,3490,0
|
|
20240801,173800,43396969090,3490,3490,3490,3490,0
|
|
20240801,173700,43396969090,3490,3490,3490,3490,0
|
|
20240801,173600,43396969090,3490,3490,3490,3490,0
|
|
20240801,173500,43396969090,3490,3490,3490,3490,0
|
|
20240801,173400,43396969090,3490,3490,3490,3490,0
|
|
20240801,173300,43396969090,3490,3490,3490,3490,0
|
|
20240801,173200,43396969090,3490,3490,3490,3490,0
|
|
20240801,173100,43396969090,3490,3490,3490,3490,0
|
|
20240801,173000,43396969090,3490,3490,3490,3490,0
|
|
20240801,172900,43396969090,3490,3490,3490,3490,0
|
|
20240801,172800,43396969090,3490,3490,3490,3490,0
|
|
20240801,172700,43396969090,3490,3490,3490,3490,0
|
|
20240801,172600,43396969090,3490,3490,3490,3490,0
|
|
20240801,172500,43396969090,3490,3490,3490,3490,0
|
|
20240801,172400,43396969090,3490,3490,3490,3490,0
|
|
20240801,172300,43396969090,3490,3490,3490,3490,0
|
|
20240801,172200,43396969090,3490,3490,3490,3490,0
|
|
20240801,172100,43396969090,3490,3490,3490,3490,0
|
|
20240801,172000,43396969090,3490,3490,3490,3490,0
|
|
20240801,171900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,171800,43396969090,3490,3490,3490,3490,0
|
|
20240801,171700,43396969090,3490,3490,3490,3490,0
|
|
20240801,171600,43396969090,3490,3490,3490,3490,0
|
|
20240801,171500,43396969090,3490,3490,3490,3490,0
|
|
20240801,171400,43396969090,3490,3490,3490,3490,0
|
|
20240801,171300,43396969090,3490,3490,3490,3490,0
|
|
20240801,171200,43396969090,3490,3490,3490,3490,0
|
|
20240801,171100,43396969090,3490,3490,3490,3490,0
|
|
20240801,171000,43396969090,3490,3490,3490,3490,0
|
|
20240801,170900,43396969090,3490,3490,3490,3490,0
|
|
20240801,170800,43396969090,3490,3490,3490,3490,0
|
|
20240801,170700,43396969090,3490,3490,3490,3490,0
|
|
20240801,170600,43396969090,3490,3490,3490,3490,0
|
|
20240801,170500,43396969090,3490,3490,3490,3490,0
|
|
20240801,170400,43396969090,3490,3490,3490,3490,0
|
|
20240801,170300,43396969090,3490,3490,3490,3490,0
|
|
20240801,170200,43396969090,3490,3490,3490,3490,0
|
|
20240801,170100,43396969090,3490,3490,3490,3490,0
|
|
20240801,170000,43396969090,3490,3490,3490,3490,0
|
|
20240801,165900,43396969090,3490,3490,3490,3490,0
|
|
20240801,165800,43396969090,3490,3490,3490,3490,0
|
|
20240801,165700,43396969090,3490,3490,3490,3490,0
|
|
20240801,165600,43396969090,3490,3490,3490,3490,0
|
|
20240801,165500,43396969090,3490,3490,3490,3490,0
|
|
20240801,165400,43396969090,3490,3490,3490,3490,0
|
|
20240801,165300,43396969090,3490,3490,3490,3490,0
|
|
20240801,165200,43396969090,3490,3490,3490,3490,0
|
|
20240801,165100,43396969090,3490,3490,3490,3490,0
|
|
20240801,165000,43396969090,3490,3490,3490,3490,0
|
|
20240801,164900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,164800,43396969090,3490,3490,3490,3490,0
|
|
20240801,164700,43396969090,3490,3490,3490,3490,0
|
|
20240801,164600,43396969090,3490,3490,3490,3490,0
|
|
20240801,164500,43396969090,3490,3490,3490,3490,0
|
|
20240801,164400,43396969090,3490,3490,3490,3490,0
|
|
20240801,164300,43396969090,3490,3490,3490,3490,0
|
|
20240801,164200,43396969090,3490,3490,3490,3490,0
|
|
20240801,164100,43396969090,3490,3490,3490,3490,0
|
|
20240801,164000,43396969090,3490,3490,3490,3490,0
|
|
20240801,163900,43396969090,3490,3490,3490,3490,0
|
|
20240801,163800,43396969090,3490,3490,3490,3490,0
|
|
20240801,163700,43396969090,3490,3490,3490,3490,0
|
|
20240801,163600,43396969090,3490,3490,3490,3490,0
|
|
20240801,163500,43396969090,3490,3490,3490,3490,0
|
|
20240801,163400,43396969090,3490,3490,3490,3490,0
|
|
20240801,163300,43396969090,3490,3490,3490,3490,0
|
|
20240801,163200,43396969090,3490,3490,3490,3490,0
|
|
20240801,163100,43396969090,3490,3490,3490,3490,0
|
|
20240801,163000,43396969090,3490,3490,3490,3490,0
|
|
20240801,162900,43396969090,3490,3490,3490,3490,0
|
|
20240801,162800,43396969090,3490,3490,3490,3490,0
|
|
20240801,162700,43396969090,3490,3490,3490,3490,0
|
|
20240801,162600,43396969090,3490,3490,3490,3490,0
|
|
20240801,162500,43396969090,3490,3490,3490,3490,0
|
|
20240801,162400,43396969090,3490,3490,3490,3490,0
|
|
20240801,162300,43396969090,3490,3490,3490,3490,0
|
|
20240801,162200,43396969090,3490,3490,3490,3490,0
|
|
20240801,162100,43396969090,3490,3490,3490,3490,0
|
|
20240801,162000,43396969090,3490,3490,3490,3490,0
|
|
20240801,161900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,161800,43396969090,3490,3490,3490,3490,0
|
|
20240801,161700,43396969090,3490,3490,3490,3490,0
|
|
20240801,161600,43396969090,3490,3490,3490,3490,0
|
|
20240801,161500,43396969090,3490,3490,3490,3490,0
|
|
20240801,161400,43396969090,3490,3490,3490,3490,0
|
|
20240801,161300,43396969090,3490,3490,3490,3490,0
|
|
20240801,161200,43396969090,3490,3490,3490,3490,0
|
|
20240801,161100,43396969090,3490,3490,3490,3490,0
|
|
20240801,161000,43396969090,3490,3490,3490,3490,0
|
|
20240801,160900,43396969090,3490,3490,3490,3490,0
|
|
20240801,160800,43396969090,3490,3490,3490,3490,0
|
|
20240801,160700,43396969090,3490,3490,3490,3490,0
|
|
20240801,160600,43396969090,3490,3490,3490,3490,0
|
|
20240801,160500,43396969090,3490,3490,3490,3490,0
|
|
20240801,160400,43396969090,3490,3490,3490,3490,0
|
|
20240801,160300,43396969090,3490,3490,3490,3490,0
|
|
20240801,160200,43396969090,3490,3490,3490,3490,0
|
|
20240801,160100,43396969090,3490,3490,3490,3490,0
|
|
20240801,160000,43396969090,3490,3490,3490,3490,0
|
|
20240801,155900,43396969090,3490,3490,3490,3490,0
|
|
20240801,155800,43396969090,3490,3490,3490,3490,0
|
|
20240801,155700,43396969090,3490,3490,3490,3490,0
|
|
20240801,155600,43396969090,3490,3490,3490,3490,0
|
|
20240801,155500,43396969090,3490,3490,3490,3490,0
|
|
20240801,155400,43396969090,3490,3490,3490,3490,0
|
|
20240801,155300,43396969090,3490,3490,3490,3490,0
|
|
20240801,155200,43396969090,3490,3490,3490,3490,0
|
|
20240801,155100,43396969090,3490,3490,3490,3490,0
|
|
20240801,155000,43396969090,3490,3490,3490,3490,0
|
|
20240801,154900,43396969090,3490,3490,3490,3490,136417
|
|
20240801,154800,43396969090,3490,3490,3490,3490,0
|
|
20240801,154700,43396969090,3490,3490,3490,3490,0
|
|
20240801,154600,43396969090,3490,3490,3490,3490,0
|
|
20240801,154500,43396969090,3490,3490,3490,3490,0
|
|
20240801,154400,43396969090,3490,3490,3490,3490,0
|
|
20240801,154300,43396969090,3490,3490,3490,3490,0
|
|
20240801,154200,43396969090,3490,3490,3490,3490,0
|
|
20240801,154100,43396969090,3490,3490,3490,3490,0
|
|
20240801,154000,43396969090,3490,3490,3490,3490,0
|
|
20240801,153900,43396969090,3490,3490,3490,3490,0
|
|
20240801,153800,43396969090,3490,3490,3490,3490,0
|
|
20240801,153700,43396969090,3490,3490,3490,3490,0
|
|
20240801,153600,43396969090,3490,3490,3490,3490,0
|
|
20240801,153500,43396969090,3490,3490,3490,3490,0
|
|
20240801,153400,43396969090,3490,3490,3490,3490,0
|
|
20240801,153300,43396969090,3490,3490,3490,3490,0
|
|
20240801,153200,43396969090,3490,3490,3490,3490,0
|
|
20240801,153100,43396969090,3490,3490,3490,3490,0
|
|
20240801,153000,43396969090,3490,3490,3490,3490,136417
|
|
20240801,152900,42920873760,3495,3495,3495,3495,0
|
|
20240801,152800,42920873760,3495,3495,3495,3495,0
|
|
20240801,152700,42920873760,3495,3495,3495,3495,0
|
|
20240801,152600,42920873760,3495,3495,3495,3495,0
|
|
20240801,152500,42920873760,3495,3495,3495,3495,0
|
|
20240801,152400,42920873760,3495,3495,3495,3495,0
|
|
20240801,152300,42920873760,3495,3495,3495,3495,0
|
|
20240801,152200,42920873760,3495,3495,3495,3495,0
|
|
20240801,152100,42920873760,3495,3495,3495,3495,0
|
|
20240801,152000,42920873760,3495,3495,3495,3495,0
|
|
20240801,151900,42920873760,3495,3485,3505,3485,76632
|
|
20240801,151800,42652899970,3490,3470,3490,3460,45193
|
|
20240801,151700,42495753250,3455,3440,3475,3440,34841
|
|
20240801,151600,42375241690,3445,3440,3445,3440,24849
|
|
20240801,151500,42289698630,3440,3445,3445,3440,16674
|
|
20240801,151400,42232296945,3440,3435,3445,3430,8717
|
|
20240801,151300,42202340790,3430,3450,3450,3425,19358
|
|
20240801,151200,42135851995,3440,3445,3450,3440,14005
|
|
20240801,151100,42087599850,3450,3445,3450,3440,5638
|
|
20240801,151000,42068184630,3440,3445,3450,3440,9987
|
|
20240801,150900,42033784515,3445,3450,3455,3440,8601
|
|
20240801,150800,42004138770,3455,3455,3455,3440,13573
|
|
20240801,150700,41957343670,3455,3460,3465,3450,8648
|
|
20240801,150600,41927458535,3465,3475,3480,3465,15122
|
|
20240801,150500,41874994025,3475,3480,3480,3470,23168
|
|
20240801,150400,41794459545,3480,3465,3480,3465,36558
|
|
20240801,150300,41667579315,3465,3460,3470,3460,16471
|
|
20240801,150200,41610540085,3460,3450,3465,3445,45138
|
|
20240801,150100,41454424100,3455,3450,3455,3445,9047
|
|
20240801,150000,41423218185,3450,3455,3460,3440,21631
|
|
20240801,145900,41348585205,3455,3445,3460,3445,28897
|
|
20240801,145800,41248776380,3445,3430,3450,3430,30971
|
|
20240801,145700,41142246360,3435,3425,3435,3420,10042
|
|
20240801,145600,41107815995,3425,3415,3425,3415,11224
|
|
20240801,145500,41069426860,3415,3405,3415,3400,8039
|
|
20240801,145400,41042027395,3400,3400,3405,3400,2014
|
|
20240801,145300,41035171380,3405,3395,3405,3395,6572
|
|
20240801,145200,41012840515,3395,3400,3400,3395,8470
|
|
20240801,145100,40984054565,3400,3405,3405,3400,7535
|
|
20240801,145000,40958434335,3400,3405,3405,3400,6617
|
|
20240801,144900,40935904535,3405,3405,3405,3400,5595
|
|
20240801,144800,40916858990,3405,3400,3405,3400,5676
|
|
20240801,144700,40897540140,3405,3405,3405,3400,2098
|
|
20240801,144600,40890396895,3400,3400,3405,3395,22243
|
|
20240801,144500,40814777115,3400,3395,3405,3390,2780
|
|
20240801,144400,40805332610,3395,3385,3400,3385,19649
|
|
20240801,144300,40738667195,3385,3400,3400,3385,35223
|
|
20240801,144200,40619253710,3400,3395,3400,3395,5510
|
|
20240801,144100,40600537055,3395,3400,3400,3395,5798
|
|
20240801,144000,40580852735,3400,3405,3405,3390,6509
|
|
20240801,143900,40558758495,3405,3395,3405,3395,456
|
|
20240801,143800,40557208815,3395,3410,3415,3395,18853
|
|
20240801,143700,40493061080,3410,3415,3415,3400,9538
|
|
20240801,143600,40460566895,3410,3405,3415,3405,5390
|
|
20240801,143500,40442202425,3405,3415,3425,3400,10127
|
|
20240801,143400,40407615345,3415,3395,3425,3390,7629
|
|
20240801,143300,40381664050,3390,3395,3430,3385,81367
|
|
20240801,143200,40105528440,3390,3405,3405,3390,17677
|
|
20240801,143100,40045457600,3405,3410,3415,3400,13379
|
|
20240801,143000,39999867100,3410,3420,3420,3410,2634
|
|
20240801,142900,39990871635,3410,3410,3420,3410,4027
|
|
20240801,142800,39977122410,3410,3415,3415,3410,4366
|
|
20240801,142700,39962231680,3415,3420,3420,3405,19803
|
|
20240801,142600,39894668865,3415,3410,3420,3410,8957
|
|
20240801,142500,39864074900,3410,3400,3410,3395,8529
|
|
20240801,142400,39835036180,3400,3390,3400,3390,6140
|
|
20240801,142300,39814187400,3390,3410,3420,3390,28481
|
|
20240801,142200,39717221140,3410,3405,3415,3405,22172
|
|
20240801,142100,39641649370,3405,3395,3405,3385,49885
|
|
20240801,142000,39472343675,3395,3395,3400,3390,19973
|
|
20240801,141900,39404537575,3400,3380,3400,3380,57987
|
|
20240801,141800,39208030165,3380,3380,3385,3370,7922
|
|
20240801,141700,39181265025,3370,3365,3380,3365,27230
|
|
20240801,141600,39089539005,3365,3365,3370,3360,2197
|
|
20240801,141500,39082145835,3365,3360,3370,3345,61271
|
|
20240801,141400,38876644850,3360,3365,3370,3355,12666
|
|
20240801,141300,38834051715,3370,3375,3380,3370,20938
|
|
20240801,141200,38763465600,3370,3380,3380,3360,36925
|
|
20240801,141100,38638957720,3380,3370,3380,3365,7469
|
|
20240801,141000,38613782290,3370,3380,3390,3370,31329
|
|
20240801,140900,38507936105,3380,3355,3395,3355,45485
|
|
20240801,140800,38354773020,3360,3365,3365,3340,33571
|
|
20240801,140700,38242245565,3365,3335,3370,3330,34981
|
|
20240801,140600,38124911845,3340,3330,3375,3315,132562
|
|
20240801,140500,37683565680,3330,3370,3370,3320,187200
|
|
20240801,140400,37057689070,3370,3395,3395,3365,66650
|
|
20240801,140300,36832425825,3395,3400,3405,3390,20420
|
|
20240801,140200,36763065765,3400,3410,3410,3400,60241
|
|
20240801,140100,36558008795,3410,3405,3415,3405,15672
|
|
20240801,140000,36504577085,3405,3405,3405,3400,14766
|
|
20240801,135900,36454342665,3400,3405,3410,3400,34270
|
|
20240801,135800,36337750945,3405,3415,3420,3405,15591
|
|
20240801,135700,36284595780,3415,3410,3420,3410,15870
|
|
20240801,135600,36230400420,3410,3420,3420,3410,9812
|
|
20240801,135500,36196900270,3415,3420,3425,3415,10215
|
|
20240801,135400,36161965230,3425,3425,3425,3420,4456
|
|
20240801,135300,36146707660,3425,3420,3435,3420,12481
|
|
20240801,135200,36103941995,3420,3410,3420,3405,9217
|
|
20240801,135100,36072455930,3415,3410,3415,3400,52860
|
|
20240801,135000,35892524140,3410,3410,3445,3405,19053
|
|
20240801,134900,35827375240,3405,3445,3445,3405,114102
|
|
20240801,134800,35437809685,3440,3450,3455,3440,8174
|
|
20240801,134700,35409649855,3450,3455,3455,3450,1856
|
|
20240801,134600,35403237620,3455,3450,3455,3445,8560
|
|
20240801,134500,35373710535,3450,3440,3455,3440,7434
|
|
20240801,134400,35348080545,3440,3435,3440,3435,7450
|
|
20240801,134300,35322470180,3435,3430,3445,3425,9627
|
|
20240801,134200,35289405080,3430,3420,3430,3420,30518
|
|
20240801,134100,35184954520,3425,3425,3445,3420,13279
|
|
20240801,134000,35139446300,3420,3460,3460,3420,99724
|
|
20240801,133900,34796118270,3455,3470,3470,3455,57776
|
|
20240801,133800,34596193925,3470,3470,3470,3460,12395
|
|
20240801,133700,34553237345,3470,3470,3470,3465,7344
|
|
20240801,133600,34527753800,3470,3470,3470,3465,5380
|
|
20240801,133500,34509099790,3470,3470,3475,3465,13800
|
|
20240801,133400,34461240750,3475,3470,3480,3470,16194
|
|
20240801,133300,34405009165,3475,3475,3475,3470,2581
|
|
20240801,133200,34396042370,3475,3475,3475,3470,3125
|
|
20240801,133100,34385189645,3470,3465,3475,3465,11087
|
|
20240801,133000,34346686575,3470,3470,3470,3465,633
|
|
20240801,132900,34344492255,3470,3470,3470,3465,3631
|
|
20240801,132800,34331898495,3470,3465,3470,3465,3984
|
|
20240801,132700,34318082650,3465,3470,3470,3465,8009
|
|
20240801,132600,34290329440,3465,3465,3470,3465,1867
|
|
20240801,132500,34283855155,3465,3470,3475,3465,2435
|
|
20240801,132400,34275413605,3470,3465,3475,3465,1041
|
|
20240801,132300,34271802175,3470,3475,3475,3465,10474
|
|
20240801,132200,34235450320,3475,3470,3475,3470,451
|
|
20240801,132100,34233884350,3475,3470,3475,3470,3730
|
|
20240801,132000,34220937640,3470,3480,3480,3470,24420
|
|
20240801,131900,34135986840,3480,3485,3490,3480,4976
|
|
20240801,131800,34118661235,3485,3495,3495,3480,5716
|
|
20240801,131700,34098703490,3495,3475,3495,3475,11162
|
|
20240801,131600,34059814350,3475,3480,3480,3470,950
|
|
20240801,131500,34056512695,3470,3470,3480,3465,6512
|
|
20240801,131400,34033905015,3475,3470,3475,3465,7030
|
|
20240801,131300,34009516185,3470,3475,3475,3465,14819
|
|
20240801,131200,33958093195,3470,3475,3475,3470,2549
|
|
20240801,131100,33949243815,3475,3475,3480,3475,1933
|
|
20240801,131000,33942526635,3475,3475,3480,3470,1327
|
|
20240801,130900,33937915305,3475,3480,3480,3475,2718
|
|
20240801,130800,33928460380,3480,3480,3480,3475,2885
|
|
20240801,130700,33918423085,3465,3475,3475,3465,14412
|
|
20240801,130600,33868411485,3475,3470,3475,3470,2434
|
|
20240801,130500,33859961575,3470,3470,3475,3465,5836
|
|
20240801,130400,33839720075,3470,3470,3475,3470,9734
|
|
20240801,130300,33805937445,3470,3470,3475,3470,833
|
|
20240801,130200,33803046785,3470,3470,3475,3470,1577
|
|
20240801,130100,33797574340,3470,3470,3475,3470,5166
|
|
20240801,130000,33779647205,3470,3470,3475,3470,11331
|
|
20240801,125900,33740328365,3470,3470,3470,3465,4276
|
|
20240801,125800,33725495445,3465,3465,3470,3465,3037
|
|
20240801,125700,33714966880,3470,3465,3470,3460,12983
|
|
20240801,125600,33669980430,3465,3465,3470,3460,3881
|
|
20240801,125500,33656532435,3465,3470,3470,3460,16974
|
|
20240801,125400,33597716725,3465,3490,3490,3465,36989
|
|
20240801,125300,33469280360,3485,3485,3490,3480,5512
|
|
20240801,125200,33450082940,3485,3485,3485,3480,3009
|
|
20240801,125100,33439610510,3485,3485,3485,3485,1171
|
|
20240801,125000,33435529575,3490,3490,3490,3485,3473
|
|
20240801,124900,33423409805,3490,3485,3490,3485,1153
|
|
20240801,124800,33419386220,3485,3480,3485,3480,1283
|
|
20240801,124700,33414919840,3480,3480,3485,3475,3361
|
|
20240801,124600,33403227055,3480,3480,3485,3480,6624
|
|
20240801,124500,33380175530,3480,3485,3485,3475,1358
|
|
20240801,124400,33375455060,3485,3490,3490,3475,1154
|
|
20240801,124300,33371432395,3490,3495,3500,3475,9313
|
|
20240801,124200,33338953475,3495,3485,3500,3485,12413
|
|
20240801,124100,33295548015,3475,3475,3495,3470,1422
|
|
20240801,124000,33290605310,3470,3475,3475,3470,4186
|
|
20240801,123900,33276065915,3475,3470,3475,3470,4231
|
|
20240801,123800,33261381430,3470,3470,3475,3470,2822
|
|
20240801,123700,33251586390,3470,3475,3475,3470,2735
|
|
20240801,123600,33242086595,3475,3475,3475,3470,8416
|
|
20240801,123500,33212869860,3470,3485,3485,3470,19363
|
|
20240801,123400,33145563675,3485,3485,3485,3480,6135
|
|
20240801,123300,33124203515,3490,3485,3490,3480,5841
|
|
20240801,123200,33103846165,3490,3500,3500,3485,4056
|
|
20240801,123100,33089676585,3500,3500,3500,3495,2046
|
|
20240801,123000,33082517025,3500,3505,3505,3490,19188
|
|
20240801,122900,33015365280,3500,3495,3500,3495,9672
|
|
20240801,122800,32981518810,3495,3495,3495,3490,4660
|
|
20240801,122700,32965246965,3495,3490,3495,3490,8118
|
|
20240801,122600,32936913315,3490,3485,3490,3480,3633
|
|
20240801,122500,32924251870,3480,3475,3485,3475,7107
|
|
20240801,122400,32899535745,3475,3475,3475,3465,7973
|
|
20240801,122300,32871865245,3475,3480,3485,3465,19186
|
|
20240801,122200,32805243965,3485,3485,3490,3480,3096
|
|
20240801,122100,32794456990,3485,3485,3490,3480,7044
|
|
20240801,122000,32769914320,3485,3485,3490,3480,4126
|
|
20240801,121900,32755539655,3495,3475,3500,3470,21234
|
|
20240801,121800,32681587550,3475,3475,3480,3470,8572
|
|
20240801,121700,32651818775,3480,3475,3480,3475,11787
|
|
20240801,121600,32610858095,3480,3485,3485,3475,5429
|
|
20240801,121500,32591965320,3480,3480,3485,3480,3415
|
|
20240801,121400,32580075620,3480,3480,3480,3475,3823
|
|
20240801,121300,32566784430,3475,3485,3485,3475,6757
|
|
20240801,121200,32543277435,3485,3495,3495,3480,12887
|
|
20240801,121100,32498329395,3500,3500,3505,3495,7347
|
|
20240801,121000,32472617960,3505,3510,3510,3500,4224
|
|
20240801,120900,32457805715,3510,3510,3510,3500,1453
|
|
20240801,120800,32452710315,3500,3505,3510,3500,2228
|
|
20240801,120700,32444902870,3505,3500,3505,3500,4153
|
|
20240801,120600,32430362895,3500,3495,3500,3490,7375
|
|
20240801,120500,32404588325,3490,3490,3495,3490,2044
|
|
20240801,120400,32397454750,3490,3480,3490,3480,8518
|
|
20240801,120300,32367766800,3480,3480,3485,3480,7087
|
|
20240801,120200,32343090440,3480,3480,3485,3480,1485
|
|
20240801,120100,32337922020,3480,3475,3485,3470,4835
|
|
20240801,120000,32321113065,3475,3475,3475,3465,28548
|
|
20240801,115900,32222068115,3475,3480,3480,3470,12390
|
|
20240801,115800,32178994070,3480,3490,3490,3480,6280
|
|
20240801,115700,32157120050,3480,3485,3490,3480,11506
|
|
20240801,115600,32117022045,3485,3490,3490,3485,2212
|
|
20240801,115500,32109308195,3490,3495,3495,3485,8780
|
|
20240801,115400,32078665650,3495,3500,3505,3495,18323
|
|
20240801,115300,32014565335,3500,3505,3505,3500,5622
|
|
20240801,115200,31994875625,3505,3505,3505,3500,3462
|
|
20240801,115100,31982745740,3505,3505,3505,3500,2928
|
|
20240801,115000,31972488525,3505,3510,3510,3500,3488
|
|
20240801,114900,31960272645,3505,3505,3510,3505,4850
|
|
20240801,114800,31943272685,3505,3505,3510,3505,3050
|
|
20240801,114700,31932577620,3505,3515,3515,3505,2969
|
|
20240801,114600,31922156575,3510,3510,3515,3510,2252
|
|
20240801,114500,31914252025,3510,3510,3510,3505,863
|
|
20240801,114400,31911223445,3505,3520,3520,3490,26537
|
|
20240801,114300,31818162760,3520,3520,3525,3520,8024
|
|
20240801,114200,31789911245,3520,3535,3540,3510,22755
|
|
20240801,114100,31709683645,3535,3530,3540,3525,23325
|
|
20240801,114000,31627281400,3525,3505,3530,3505,29131
|
|
20240801,113900,31524883640,3505,3510,3510,3505,2245
|
|
20240801,113800,31517007350,3505,3505,3510,3505,18876
|
|
20240801,113700,31450818790,3510,3510,3510,3505,3273
|
|
20240801,113600,31439332680,3510,3510,3510,3505,7342
|
|
20240801,113500,31413567360,3510,3510,3510,3505,8667
|
|
20240801,113400,31383173695,3510,3505,3510,3500,17775
|
|
20240801,113300,31320857505,3500,3500,3500,3495,5078
|
|
20240801,113200,31303085675,3500,3490,3500,3490,12612
|
|
20240801,113100,31258975495,3485,3485,3490,3475,5377
|
|
20240801,113000,31240255620,3485,3480,3485,3480,2675
|
|
20240801,112900,31230940350,3485,3480,3485,3475,5511
|
|
20240801,112800,31211761915,3480,3485,3490,3480,17518
|
|
20240801,112700,31150773650,3485,3490,3490,3485,1200
|
|
20240801,112600,31146591540,3485,3490,3490,3485,1969
|
|
20240801,112500,31139729300,3485,3485,3490,3485,751
|
|
20240801,112400,31137111855,3490,3480,3490,3480,4107
|
|
20240801,112300,31122804335,3480,3485,3485,3480,6444
|
|
20240801,112200,31100363010,3485,3490,3490,3485,3723
|
|
20240801,112100,31087384285,3490,3495,3500,3490,7459
|
|
20240801,112000,31061338485,3495,3500,3505,3495,6160
|
|
20240801,111900,31039775370,3500,3495,3500,3495,6647
|
|
20240801,111800,31016539985,3495,3495,3495,3490,3108
|
|
20240801,111700,31005683510,3495,3485,3500,3480,17403
|
|
20240801,111600,30945002075,3485,3495,3495,3475,19998
|
|
20240801,111500,30875318560,3495,3470,3495,3470,17782
|
|
20240801,111400,30813410030,3470,3480,3485,3470,12115
|
|
20240801,111300,30771300445,3475,3455,3475,3455,11452
|
|
20240801,111200,30731635850,3460,3460,3465,3455,11213
|
|
20240801,111100,30692840050,3460,3470,3470,3460,4960
|
|
20240801,111000,30675660325,3465,3465,3480,3460,7499
|
|
20240801,110900,30649657180,3465,3460,3465,3455,3518
|
|
20240801,110800,30637490615,3460,3450,3460,3445,5447
|
|
20240801,110700,30618693435,3450,3455,3455,3445,12174
|
|
20240801,110600,30576710710,3455,3465,3465,3455,15922
|
|
20240801,110500,30521689205,3465,3435,3465,3435,27771
|
|
20240801,110400,30425982640,3435,3450,3455,3430,65761
|
|
20240801,110300,30199462600,3450,3455,3460,3450,21350
|
|
20240801,110200,30125705000,3460,3460,3465,3455,47914
|
|
20240801,110100,29960012800,3460,3475,3480,3460,52107
|
|
20240801,110000,29779411710,3475,3475,3480,3475,10810
|
|
20240801,105900,29741828635,3480,3480,3480,3475,8136
|
|
20240801,105800,29713531210,3480,3480,3495,3475,4995
|
|
20240801,105700,29696142130,3480,3470,3480,3470,11963
|
|
20240801,105600,29654577695,3475,3465,3475,3465,12933
|
|
20240801,105500,29609734095,3465,3470,3480,3465,37443
|
|
20240801,105400,29479768420,3475,3475,3475,3470,14521
|
|
20240801,105300,29429372065,3470,3490,3495,3470,3929
|
|
20240801,105200,29415707470,3475,3475,3490,3470,46082
|
|
20240801,105100,29255694825,3475,3480,3490,3475,35318
|
|
20240801,105000,29132734380,3480,3475,3480,3475,13006
|
|
20240801,104900,29087502910,3480,3490,3495,3475,14168
|
|
20240801,104800,29038151620,3490,3490,3490,3480,12486
|
|
20240801,104700,28994664520,3490,3490,3495,3485,11841
|
|
20240801,104600,28953343540,3490,3505,3510,3480,13632
|
|
20240801,104500,28905705900,3500,3485,3505,3485,47851
|
|
20240801,104400,28738637630,3480,3485,3490,3480,23336
|
|
20240801,104300,28657387480,3485,3495,3495,3480,18659
|
|
20240801,104200,28592385450,3490,3490,3495,3485,14524
|
|
20240801,104100,28541699780,3495,3465,3500,3460,36536
|
|
20240801,104000,28414887530,3465,3495,3495,3460,58597
|
|
20240801,103900,28211594015,3485,3500,3510,3485,35418
|
|
20240801,103800,28087763380,3500,3475,3505,3470,23607
|
|
20240801,103700,28005405245,3475,3505,3505,3460,156503
|
|
20240801,103600,27460879570,3500,3510,3510,3500,54831
|
|
20240801,103500,27268773890,3510,3540,3545,3505,84540
|
|
20240801,103400,26971186610,3545,3525,3545,3525,31025
|
|
20240801,103300,26861617925,3525,3530,3535,3520,18588
|
|
20240801,103200,26796085395,3520,3515,3540,3510,24079
|
|
20240801,103100,26711353715,3510,3505,3515,3500,48081
|
|
20240801,103000,26542863855,3500,3535,3535,3500,163745
|
|
20240801,102900,25967899975,3530,3525,3535,3520,42150
|
|
20240801,102800,25819224485,3520,3545,3545,3520,37302
|
|
20240801,102700,25687601065,3545,3540,3560,3535,47484
|
|
20240801,102600,25519481555,3535,3525,3540,3520,57365
|
|
20240801,102500,25317196480,3525,3555,3555,3525,68759
|
|
20240801,102400,25073668660,3560,3585,3585,3505,200218
|
|
20240801,102300,24364444445,3590,3570,3595,3560,131168
|
|
20240801,102200,23894066515,3575,3590,3605,3545,203505
|
|
20240801,102100,23166348540,3590,3670,3675,3575,214381
|
|
20240801,102000,22390789730,3670,3675,3690,3665,147681
|
|
20240801,101900,21848025085,3675,3685,3745,3665,452835
|
|
20240801,101800,20170567455,3685,3645,3695,3640,683717
|
|
20240801,101700,17667931560,3625,3625,3625,3625,0
|
|
20240801,101600,17667931560,3625,3625,3625,3625,0
|
|
20240801,101500,17667931560,3625,3600,3625,3595,178797
|
|
20240801,101400,17022057915,3595,3600,3600,3590,68253
|
|
20240801,101300,16776689510,3600,3580,3610,3570,161231
|
|
20240801,101200,16197043140,3580,3570,3585,3565,56000
|
|
20240801,101100,15996802220,3570,3555,3575,3555,38076
|
|
20240801,101000,15861195710,3555,3555,3560,3550,20361
|
|
20240801,100900,15788849985,3555,3545,3560,3545,27281
|
|
20240801,100800,15691938840,3545,3550,3555,3540,20882
|
|
20240801,100700,15617850905,3545,3545,3550,3540,9827
|
|
20240801,100600,15582978700,3545,3545,3550,3535,13664
|
|
20240801,100500,15534527985,3535,3550,3550,3530,35119
|
|
20240801,100400,15410114700,3550,3555,3555,3535,12436
|
|
20240801,100300,15366016450,3555,3550,3560,3550,23835
|
|
20240801,100200,15281296600,3550,3510,3560,3510,41463
|
|
20240801,100100,15134972745,3510,3505,3510,3500,11847
|
|
20240801,100000,15093480675,3505,3505,3510,3500,13163
|
|
20240801,095900,15047338950,3510,3515,3515,3500,29463
|
|
20240801,095800,14943953220,3515,3510,3520,3505,20835
|
|
20240801,095700,14870850265,3510,3515,3520,3510,17502
|
|
20240801,095600,14809331530,3520,3530,3530,3515,16203
|
|
20240801,095500,14752270980,3530,3515,3535,3510,29362
|
|
20240801,095400,14648897800,3515,3535,3535,3510,26652
|
|
20240801,095300,14555066985,3530,3555,3565,3530,10449
|
|
20240801,095200,14517966350,3570,3565,3575,3520,43586
|
|
20240801,095100,14363069835,3565,3565,3580,3565,30461
|
|
20240801,095000,14254305010,3570,3540,3570,3540,19158
|
|
20240801,094900,14186173615,3545,3540,3555,3540,30515
|
|
20240801,094800,14078013070,3545,3525,3545,3525,24839
|
|
20240801,094700,13990245650,3525,3525,3525,3520,11446
|
|
20240801,094600,13949901435,3525,3525,3525,3520,6348
|
|
20240801,094500,13927536480,3525,3525,3530,3520,20099
|
|
20240801,094400,13856682470,3525,3525,3530,3510,7693
|
|
20240801,094300,13829615885,3515,3505,3530,3500,5449
|
|
20240801,094200,13810478720,3500,3500,3505,3495,13266
|
|
20240801,094100,13764046615,3505,3530,3535,3500,29200
|
|
20240801,094000,13661375730,3535,3515,3545,3510,32347
|
|
20240801,093900,13547105275,3510,3470,3520,3470,47842
|
|
20240801,093800,13379821120,3470,3500,3505,3460,70867
|
|
20240801,093700,13133156105,3505,3505,3510,3500,78836
|
|
20240801,093600,12857071955,3505,3525,3530,3505,44536
|
|
20240801,093500,12700395680,3525,3540,3550,3525,36754
|
|
20240801,093400,12570589720,3540,3580,3580,3540,111805
|
|
20240801,093300,12173148465,3575,3590,3595,3575,26501
|
|
20240801,093200,12078130350,3590,3595,3600,3570,62149
|
|
20240801,093100,11854751055,3595,3570,3600,3570,36227
|
|
20240801,093000,11724983290,3575,3615,3615,3570,91093
|
|
20240801,092900,11397988655,3610,3610,3615,3600,97203
|
|
20240801,092800,11047452400,3605,3580,3610,3580,93010
|
|
20240801,092700,10713405205,3585,3585,3590,3570,56997
|
|
20240801,092600,10509208960,3580,3550,3580,3545,70769
|
|
20240801,092500,10257139460,3550,3535,3550,3530,16307
|
|
20240801,092400,10199439970,3535,3550,3550,3525,30004
|
|
20240801,092300,10093397310,3550,3510,3555,3505,55068
|
|
20240801,092200,9899046400,3510,3500,3515,3495,18548
|
|
20240801,092100,9834029575,3500,3510,3515,3495,57760
|
|
20240801,092000,9631746800,3510,3510,3525,3510,30781
|
|
20240801,091900,9523597480,3515,3520,3530,3510,25225
|
|
20240801,091800,9434841105,3515,3500,3515,3495,21452
|
|
20240801,091700,9359665515,3500,3475,3510,3475,20766
|
|
20240801,091600,9287106180,3470,3470,3485,3460,101032
|
|
20240801,091500,8936411535,3475,3410,3475,3405,122291
|
|
20240801,091400,8516756460,3410,3450,3455,3410,136792
|
|
20240801,091300,8047030320,3450,3535,3535,3450,139608
|
|
20240801,091200,7558961225,3535,3540,3550,3530,54083
|
|
20240801,091100,7367694540,3535,3545,3560,3535,66467
|
|
20240801,091000,7132016570,3545,3610,3615,3520,191046
|
|
20240801,090900,6448176580,3615,3590,3620,3575,200047
|
|
20240801,090800,5728040020,3590,3540,3600,3530,122466
|
|
20240801,090700,5290168175,3540,3525,3540,3505,81957
|
|
20240801,090600,5001429025,3530,3545,3570,3515,220247
|
|
20240801,090500,4219559065,3545,3500,3555,3500,114708
|
|
20240801,090400,3815551180,3500,3480,3500,3450,98410
|
|
20240801,090300,3473474100,3490,3475,3515,3465,188005
|
|
20240801,090200,2816631440,3475,3400,3475,3395,113162
|
|
20240801,090100,2427578805,3395,3405,3480,3370,260668
|
|
20240801,090000,1539638350,3405,3300,3410,3290,431521
|