711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,204800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,204700,37359313960,3295,3295,3295,3295,0
|
|
20240802,204600,37359313960,3295,3295,3295,3295,0
|
|
20240802,204500,37359313960,3295,3295,3295,3295,0
|
|
20240802,204400,37359313960,3295,3295,3295,3295,0
|
|
20240802,204300,37359313960,3295,3295,3295,3295,0
|
|
20240802,204200,37359313960,3295,3295,3295,3295,0
|
|
20240802,204100,37359313960,3295,3295,3295,3295,0
|
|
20240802,204000,37359313960,3295,3295,3295,3295,0
|
|
20240802,203900,37359313960,3295,3295,3295,3295,0
|
|
20240802,203800,37359313960,3295,3295,3295,3295,0
|
|
20240802,203700,37359313960,3295,3295,3295,3295,0
|
|
20240802,203600,37359313960,3295,3295,3295,3295,0
|
|
20240802,203500,37359313960,3295,3295,3295,3295,0
|
|
20240802,203400,37359313960,3295,3295,3295,3295,0
|
|
20240802,203300,37359313960,3295,3295,3295,3295,0
|
|
20240802,203200,37359313960,3295,3295,3295,3295,0
|
|
20240802,203100,37359313960,3295,3295,3295,3295,0
|
|
20240802,203000,37359313960,3295,3295,3295,3295,0
|
|
20240802,202900,37359313960,3295,3295,3295,3295,0
|
|
20240802,202800,37359313960,3295,3295,3295,3295,0
|
|
20240802,202700,37359313960,3295,3295,3295,3295,0
|
|
20240802,202600,37359313960,3295,3295,3295,3295,0
|
|
20240802,202500,37359313960,3295,3295,3295,3295,0
|
|
20240802,202400,37359313960,3295,3295,3295,3295,0
|
|
20240802,202300,37359313960,3295,3295,3295,3295,0
|
|
20240802,202200,37359313960,3295,3295,3295,3295,0
|
|
20240802,202100,37359313960,3295,3295,3295,3295,0
|
|
20240802,202000,37359313960,3295,3295,3295,3295,0
|
|
20240802,201900,37359313960,3295,3295,3295,3295,0
|
|
20240802,201800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,201700,37359313960,3295,3295,3295,3295,0
|
|
20240802,201600,37359313960,3295,3295,3295,3295,0
|
|
20240802,201500,37359313960,3295,3295,3295,3295,0
|
|
20240802,201400,37359313960,3295,3295,3295,3295,0
|
|
20240802,201300,37359313960,3295,3295,3295,3295,0
|
|
20240802,201200,37359313960,3295,3295,3295,3295,0
|
|
20240802,201100,37359313960,3295,3295,3295,3295,0
|
|
20240802,201000,37359313960,3295,3295,3295,3295,0
|
|
20240802,200900,37359313960,3295,3295,3295,3295,0
|
|
20240802,200800,37359313960,3295,3295,3295,3295,0
|
|
20240802,200700,37359313960,3295,3295,3295,3295,0
|
|
20240802,200600,37359313960,3295,3295,3295,3295,0
|
|
20240802,200500,37359313960,3295,3295,3295,3295,0
|
|
20240802,200400,37359313960,3295,3295,3295,3295,0
|
|
20240802,200300,37359313960,3295,3295,3295,3295,0
|
|
20240802,200200,37359313960,3295,3295,3295,3295,0
|
|
20240802,200100,37359313960,3295,3295,3295,3295,0
|
|
20240802,200000,37359313960,3295,3295,3295,3295,0
|
|
20240802,195900,37359313960,3295,3295,3295,3295,0
|
|
20240802,195800,37359313960,3295,3295,3295,3295,0
|
|
20240802,195700,37359313960,3295,3295,3295,3295,0
|
|
20240802,195600,37359313960,3295,3295,3295,3295,0
|
|
20240802,195500,37359313960,3295,3295,3295,3295,0
|
|
20240802,195400,37359313960,3295,3295,3295,3295,0
|
|
20240802,195300,37359313960,3295,3295,3295,3295,0
|
|
20240802,195200,37359313960,3295,3295,3295,3295,0
|
|
20240802,195100,37359313960,3295,3295,3295,3295,0
|
|
20240802,195000,37359313960,3295,3295,3295,3295,0
|
|
20240802,194900,37359313960,3295,3295,3295,3295,0
|
|
20240802,194800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,194700,37359313960,3295,3295,3295,3295,0
|
|
20240802,194600,37359313960,3295,3295,3295,3295,0
|
|
20240802,194500,37359313960,3295,3295,3295,3295,0
|
|
20240802,194400,37359313960,3295,3295,3295,3295,0
|
|
20240802,194300,37359313960,3295,3295,3295,3295,0
|
|
20240802,194200,37359313960,3295,3295,3295,3295,0
|
|
20240802,194100,37359313960,3295,3295,3295,3295,0
|
|
20240802,194000,37359313960,3295,3295,3295,3295,0
|
|
20240802,193900,37359313960,3295,3295,3295,3295,0
|
|
20240802,193800,37359313960,3295,3295,3295,3295,0
|
|
20240802,193700,37359313960,3295,3295,3295,3295,0
|
|
20240802,193600,37359313960,3295,3295,3295,3295,0
|
|
20240802,193500,37359313960,3295,3295,3295,3295,0
|
|
20240802,193400,37359313960,3295,3295,3295,3295,0
|
|
20240802,193300,37359313960,3295,3295,3295,3295,0
|
|
20240802,193200,37359313960,3295,3295,3295,3295,0
|
|
20240802,193100,37359313960,3295,3295,3295,3295,0
|
|
20240802,193000,37359313960,3295,3295,3295,3295,0
|
|
20240802,192900,37359313960,3295,3295,3295,3295,0
|
|
20240802,192800,37359313960,3295,3295,3295,3295,0
|
|
20240802,192700,37359313960,3295,3295,3295,3295,0
|
|
20240802,192600,37359313960,3295,3295,3295,3295,0
|
|
20240802,192500,37359313960,3295,3295,3295,3295,0
|
|
20240802,192400,37359313960,3295,3295,3295,3295,0
|
|
20240802,192300,37359313960,3295,3295,3295,3295,0
|
|
20240802,192200,37359313960,3295,3295,3295,3295,0
|
|
20240802,192100,37359313960,3295,3295,3295,3295,0
|
|
20240802,192000,37359313960,3295,3295,3295,3295,0
|
|
20240802,191900,37359313960,3295,3295,3295,3295,0
|
|
20240802,191800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,191700,37359313960,3295,3295,3295,3295,0
|
|
20240802,191600,37359313960,3295,3295,3295,3295,0
|
|
20240802,191500,37359313960,3295,3295,3295,3295,0
|
|
20240802,191400,37359313960,3295,3295,3295,3295,0
|
|
20240802,191300,37359313960,3295,3295,3295,3295,0
|
|
20240802,191200,37359313960,3295,3295,3295,3295,0
|
|
20240802,191100,37359313960,3295,3295,3295,3295,0
|
|
20240802,191000,37359313960,3295,3295,3295,3295,0
|
|
20240802,190900,37359313960,3295,3295,3295,3295,0
|
|
20240802,190800,37359313960,3295,3295,3295,3295,0
|
|
20240802,190700,37359313960,3295,3295,3295,3295,0
|
|
20240802,190600,37359313960,3295,3295,3295,3295,0
|
|
20240802,190500,37359313960,3295,3295,3295,3295,0
|
|
20240802,190400,37359313960,3295,3295,3295,3295,0
|
|
20240802,190300,37359313960,3295,3295,3295,3295,0
|
|
20240802,190200,37359313960,3295,3295,3295,3295,0
|
|
20240802,190100,37359313960,3295,3295,3295,3295,0
|
|
20240802,190000,37359313960,3295,3295,3295,3295,0
|
|
20240802,185900,37359313960,3295,3295,3295,3295,0
|
|
20240802,185800,37359313960,3295,3295,3295,3295,0
|
|
20240802,185700,37359313960,3295,3295,3295,3295,0
|
|
20240802,185600,37359313960,3295,3295,3295,3295,0
|
|
20240802,185500,37359313960,3295,3295,3295,3295,0
|
|
20240802,185400,37359313960,3295,3295,3295,3295,0
|
|
20240802,185300,37359313960,3295,3295,3295,3295,0
|
|
20240802,185200,37359313960,3295,3295,3295,3295,0
|
|
20240802,185100,37359313960,3295,3295,3295,3295,0
|
|
20240802,185000,37359313960,3295,3295,3295,3295,0
|
|
20240802,184900,37359313960,3295,3295,3295,3295,0
|
|
20240802,184800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,184700,37359313960,3295,3295,3295,3295,0
|
|
20240802,184600,37359313960,3295,3295,3295,3295,0
|
|
20240802,184500,37359313960,3295,3295,3295,3295,0
|
|
20240802,184400,37359313960,3295,3295,3295,3295,0
|
|
20240802,184300,37359313960,3295,3295,3295,3295,0
|
|
20240802,184200,37359313960,3295,3295,3295,3295,0
|
|
20240802,184100,37359313960,3295,3295,3295,3295,0
|
|
20240802,184000,37359313960,3295,3295,3295,3295,0
|
|
20240802,183900,37359313960,3295,3295,3295,3295,0
|
|
20240802,183800,37359313960,3295,3295,3295,3295,0
|
|
20240802,183700,37359313960,3295,3295,3295,3295,0
|
|
20240802,183600,37359313960,3295,3295,3295,3295,0
|
|
20240802,183500,37359313960,3295,3295,3295,3295,0
|
|
20240802,183400,37359313960,3295,3295,3295,3295,0
|
|
20240802,183300,37359313960,3295,3295,3295,3295,0
|
|
20240802,183200,37359313960,3295,3295,3295,3295,0
|
|
20240802,183100,37359313960,3295,3295,3295,3295,0
|
|
20240802,183000,37359313960,3295,3295,3295,3295,0
|
|
20240802,182900,37359313960,3295,3295,3295,3295,0
|
|
20240802,182800,37359313960,3295,3295,3295,3295,0
|
|
20240802,182700,37359313960,3295,3295,3295,3295,0
|
|
20240802,182600,37359313960,3295,3295,3295,3295,0
|
|
20240802,182500,37359313960,3295,3295,3295,3295,0
|
|
20240802,182400,37359313960,3295,3295,3295,3295,0
|
|
20240802,182300,37359313960,3295,3295,3295,3295,0
|
|
20240802,182200,37359313960,3295,3295,3295,3295,0
|
|
20240802,182100,37359313960,3295,3295,3295,3295,0
|
|
20240802,182000,37359313960,3295,3295,3295,3295,0
|
|
20240802,181900,37359313960,3295,3295,3295,3295,0
|
|
20240802,181800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,181700,37359313960,3295,3295,3295,3295,0
|
|
20240802,181600,37359313960,3295,3295,3295,3295,0
|
|
20240802,181500,37359313960,3295,3295,3295,3295,0
|
|
20240802,181400,37359313960,3295,3295,3295,3295,0
|
|
20240802,181300,37359313960,3295,3295,3295,3295,0
|
|
20240802,181200,37359313960,3295,3295,3295,3295,0
|
|
20240802,181100,37359313960,3295,3295,3295,3295,0
|
|
20240802,181000,37359313960,3295,3295,3295,3295,0
|
|
20240802,180900,37359313960,3295,3295,3295,3295,0
|
|
20240802,180800,37359313960,3295,3295,3295,3295,0
|
|
20240802,180700,37359313960,3295,3295,3295,3295,0
|
|
20240802,180600,37359313960,3295,3295,3295,3295,0
|
|
20240802,180500,37359313960,3295,3295,3295,3295,0
|
|
20240802,180400,37359313960,3295,3295,3295,3295,0
|
|
20240802,180300,37359313960,3295,3295,3295,3295,0
|
|
20240802,180200,37359313960,3295,3295,3295,3295,0
|
|
20240802,180100,37359313960,3295,3295,3295,3295,0
|
|
20240802,180000,37359313960,3295,3295,3295,3295,0
|
|
20240802,175900,37359313960,3295,3295,3295,3295,0
|
|
20240802,175800,37359313960,3295,3295,3295,3295,0
|
|
20240802,175700,37359313960,3295,3295,3295,3295,0
|
|
20240802,175600,37359313960,3295,3295,3295,3295,0
|
|
20240802,175500,37359313960,3295,3295,3295,3295,0
|
|
20240802,175400,37359313960,3295,3295,3295,3295,0
|
|
20240802,175300,37359313960,3295,3295,3295,3295,0
|
|
20240802,175200,37359313960,3295,3295,3295,3295,0
|
|
20240802,175100,37359313960,3295,3295,3295,3295,0
|
|
20240802,175000,37359313960,3295,3295,3295,3295,0
|
|
20240802,174900,37359313960,3295,3295,3295,3295,0
|
|
20240802,174800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,174700,37359313960,3295,3295,3295,3295,0
|
|
20240802,174600,37359313960,3295,3295,3295,3295,0
|
|
20240802,174500,37359313960,3295,3295,3295,3295,0
|
|
20240802,174400,37359313960,3295,3295,3295,3295,0
|
|
20240802,174300,37359313960,3295,3295,3295,3295,0
|
|
20240802,174200,37359313960,3295,3295,3295,3295,0
|
|
20240802,174100,37359313960,3295,3295,3295,3295,0
|
|
20240802,174000,37359313960,3295,3295,3295,3295,0
|
|
20240802,173900,37359313960,3295,3295,3295,3295,0
|
|
20240802,173800,37359313960,3295,3295,3295,3295,0
|
|
20240802,173700,37359313960,3295,3295,3295,3295,0
|
|
20240802,173600,37359313960,3295,3295,3295,3295,0
|
|
20240802,173500,37359313960,3295,3295,3295,3295,0
|
|
20240802,173400,37359313960,3295,3295,3295,3295,0
|
|
20240802,173300,37359313960,3295,3295,3295,3295,0
|
|
20240802,173200,37359313960,3295,3295,3295,3295,0
|
|
20240802,173100,37359313960,3295,3295,3295,3295,0
|
|
20240802,173000,37359313960,3295,3295,3295,3295,0
|
|
20240802,172900,37359313960,3295,3295,3295,3295,0
|
|
20240802,172800,37359313960,3295,3295,3295,3295,0
|
|
20240802,172700,37359313960,3295,3295,3295,3295,0
|
|
20240802,172600,37359313960,3295,3295,3295,3295,0
|
|
20240802,172500,37359313960,3295,3295,3295,3295,0
|
|
20240802,172400,37359313960,3295,3295,3295,3295,0
|
|
20240802,172300,37359313960,3295,3295,3295,3295,0
|
|
20240802,172200,37359313960,3295,3295,3295,3295,0
|
|
20240802,172100,37359313960,3295,3295,3295,3295,0
|
|
20240802,172000,37359313960,3295,3295,3295,3295,0
|
|
20240802,171900,37359313960,3295,3295,3295,3295,0
|
|
20240802,171800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,171700,37359313960,3295,3295,3295,3295,0
|
|
20240802,171600,37359313960,3295,3295,3295,3295,0
|
|
20240802,171500,37359313960,3295,3295,3295,3295,0
|
|
20240802,171400,37359313960,3295,3295,3295,3295,0
|
|
20240802,171300,37359313960,3295,3295,3295,3295,0
|
|
20240802,171200,37359313960,3295,3295,3295,3295,0
|
|
20240802,171100,37359313960,3295,3295,3295,3295,0
|
|
20240802,171000,37359313960,3295,3295,3295,3295,0
|
|
20240802,170900,37359313960,3295,3295,3295,3295,0
|
|
20240802,170800,37359313960,3295,3295,3295,3295,0
|
|
20240802,170700,37359313960,3295,3295,3295,3295,0
|
|
20240802,170600,37359313960,3295,3295,3295,3295,0
|
|
20240802,170500,37359313960,3295,3295,3295,3295,0
|
|
20240802,170400,37359313960,3295,3295,3295,3295,0
|
|
20240802,170300,37359313960,3295,3295,3295,3295,0
|
|
20240802,170200,37359313960,3295,3295,3295,3295,0
|
|
20240802,170100,37359313960,3295,3295,3295,3295,0
|
|
20240802,170000,37359313960,3295,3295,3295,3295,0
|
|
20240802,165900,37359313960,3295,3295,3295,3295,0
|
|
20240802,165800,37359313960,3295,3295,3295,3295,0
|
|
20240802,165700,37359313960,3295,3295,3295,3295,0
|
|
20240802,165600,37359313960,3295,3295,3295,3295,0
|
|
20240802,165500,37359313960,3295,3295,3295,3295,0
|
|
20240802,165400,37359313960,3295,3295,3295,3295,0
|
|
20240802,165300,37359313960,3295,3295,3295,3295,0
|
|
20240802,165200,37359313960,3295,3295,3295,3295,0
|
|
20240802,165100,37359313960,3295,3295,3295,3295,0
|
|
20240802,165000,37359313960,3295,3295,3295,3295,0
|
|
20240802,164900,37359313960,3295,3295,3295,3295,0
|
|
20240802,164800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,164700,37359313960,3295,3295,3295,3295,0
|
|
20240802,164600,37359313960,3295,3295,3295,3295,0
|
|
20240802,164500,37359313960,3295,3295,3295,3295,0
|
|
20240802,164400,37359313960,3295,3295,3295,3295,0
|
|
20240802,164300,37359313960,3295,3295,3295,3295,0
|
|
20240802,164200,37359313960,3295,3295,3295,3295,0
|
|
20240802,164100,37359313960,3295,3295,3295,3295,0
|
|
20240802,164000,37359313960,3295,3295,3295,3295,0
|
|
20240802,163900,37359313960,3295,3295,3295,3295,0
|
|
20240802,163800,37359313960,3295,3295,3295,3295,0
|
|
20240802,163700,37359313960,3295,3295,3295,3295,0
|
|
20240802,163600,37359313960,3295,3295,3295,3295,0
|
|
20240802,163500,37359313960,3295,3295,3295,3295,0
|
|
20240802,163400,37359313960,3295,3295,3295,3295,0
|
|
20240802,163300,37359313960,3295,3295,3295,3295,0
|
|
20240802,163200,37359313960,3295,3295,3295,3295,0
|
|
20240802,163100,37359313960,3295,3295,3295,3295,0
|
|
20240802,163000,37359313960,3295,3295,3295,3295,0
|
|
20240802,162900,37359313960,3295,3295,3295,3295,0
|
|
20240802,162800,37359313960,3295,3295,3295,3295,0
|
|
20240802,162700,37359313960,3295,3295,3295,3295,0
|
|
20240802,162600,37359313960,3295,3295,3295,3295,0
|
|
20240802,162500,37359313960,3295,3295,3295,3295,0
|
|
20240802,162400,37359313960,3295,3295,3295,3295,0
|
|
20240802,162300,37359313960,3295,3295,3295,3295,0
|
|
20240802,162200,37359313960,3295,3295,3295,3295,0
|
|
20240802,162100,37359313960,3295,3295,3295,3295,0
|
|
20240802,162000,37359313960,3295,3295,3295,3295,0
|
|
20240802,161900,37359313960,3295,3295,3295,3295,0
|
|
20240802,161800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,161700,37359313960,3295,3295,3295,3295,0
|
|
20240802,161600,37359313960,3295,3295,3295,3295,0
|
|
20240802,161500,37359313960,3295,3295,3295,3295,0
|
|
20240802,161400,37359313960,3295,3295,3295,3295,0
|
|
20240802,161300,37359313960,3295,3295,3295,3295,0
|
|
20240802,161200,37359313960,3295,3295,3295,3295,0
|
|
20240802,161100,37359313960,3295,3295,3295,3295,0
|
|
20240802,161000,37359313960,3295,3295,3295,3295,0
|
|
20240802,160900,37359313960,3295,3295,3295,3295,0
|
|
20240802,160800,37359313960,3295,3295,3295,3295,0
|
|
20240802,160700,37359313960,3295,3295,3295,3295,0
|
|
20240802,160600,37359313960,3295,3295,3295,3295,0
|
|
20240802,160500,37359313960,3295,3295,3295,3295,0
|
|
20240802,160400,37359313960,3295,3295,3295,3295,0
|
|
20240802,160300,37359313960,3295,3295,3295,3295,0
|
|
20240802,160200,37359313960,3295,3295,3295,3295,0
|
|
20240802,160100,37359313960,3295,3295,3295,3295,0
|
|
20240802,160000,37359313960,3295,3295,3295,3295,0
|
|
20240802,155900,37359313960,3295,3295,3295,3295,0
|
|
20240802,155800,37359313960,3295,3295,3295,3295,0
|
|
20240802,155700,37359313960,3295,3295,3295,3295,0
|
|
20240802,155600,37359313960,3295,3295,3295,3295,0
|
|
20240802,155500,37359313960,3295,3295,3295,3295,0
|
|
20240802,155400,37359313960,3295,3295,3295,3295,0
|
|
20240802,155300,37359313960,3295,3295,3295,3295,0
|
|
20240802,155200,37359313960,3295,3295,3295,3295,0
|
|
20240802,155100,37359313960,3295,3295,3295,3295,0
|
|
20240802,155000,37359313960,3295,3295,3295,3295,0
|
|
20240802,154900,37359313960,3295,3295,3295,3295,0
|
|
20240802,154800,37359313960,3295,3295,3295,3295,180027
|
|
20240802,154700,37359313960,3295,3295,3295,3295,0
|
|
20240802,154600,37359313960,3295,3295,3295,3295,0
|
|
20240802,154500,37359313960,3295,3295,3295,3295,0
|
|
20240802,154400,37359313960,3295,3295,3295,3295,0
|
|
20240802,154300,37359313960,3295,3295,3295,3295,0
|
|
20240802,154200,37359313960,3295,3295,3295,3295,0
|
|
20240802,154100,37359313960,3295,3295,3295,3295,0
|
|
20240802,154000,37359313960,3295,3295,3295,3295,0
|
|
20240802,153900,37359313960,3295,3295,3295,3295,0
|
|
20240802,153800,37359313960,3295,3295,3295,3295,0
|
|
20240802,153700,37359313960,3295,3295,3295,3295,0
|
|
20240802,153600,37359313960,3295,3295,3295,3295,0
|
|
20240802,153500,37359313960,3295,3295,3295,3295,0
|
|
20240802,153400,37359313960,3295,3295,3295,3295,0
|
|
20240802,153300,37359313960,3295,3295,3295,3295,0
|
|
20240802,153200,37359313960,3295,3295,3295,3295,0
|
|
20240802,153100,37359313960,3295,3295,3295,3295,0
|
|
20240802,153000,37359313960,3295,3295,3295,3295,180027
|
|
20240802,152900,36766124995,3295,3295,3295,3295,0
|
|
20240802,152800,36766124995,3295,3295,3295,3295,0
|
|
20240802,152700,36766124995,3295,3295,3295,3295,0
|
|
20240802,152600,36766124995,3295,3295,3295,3295,0
|
|
20240802,152500,36766124995,3295,3295,3295,3295,0
|
|
20240802,152400,36766124995,3295,3295,3295,3295,0
|
|
20240802,152300,36766124995,3295,3295,3295,3295,0
|
|
20240802,152200,36766124995,3295,3295,3295,3295,0
|
|
20240802,152100,36766124995,3295,3295,3295,3295,0
|
|
20240802,152000,36766124995,3295,3295,3295,3295,0
|
|
20240802,151900,36766124995,3295,3260,3295,3250,114692
|
|
20240802,151800,36390329855,3260,3255,3260,3250,36281
|
|
20240802,151700,36272182585,3255,3260,3260,3250,24858
|
|
20240802,151600,36191224635,3260,3260,3260,3250,33327
|
|
20240802,151500,36082710590,3260,3240,3265,3235,63696
|
|
20240802,151400,35875414405,3240,3230,3240,3225,50235
|
|
20240802,151300,35712813410,3230,3240,3240,3225,35014
|
|
20240802,151200,35599699740,3235,3220,3240,3215,61640
|
|
20240802,151100,35400818800,3215,3210,3220,3205,23804
|
|
20240802,151000,35324397345,3205,3200,3205,3200,14751
|
|
20240802,150900,35277163105,3200,3200,3200,3195,3452
|
|
20240802,150800,35266122055,3200,3195,3200,3190,18573
|
|
20240802,150700,35206829870,3190,3200,3200,3190,31754
|
|
20240802,150600,35105435715,3200,3210,3210,3200,10030
|
|
20240802,150500,35073307445,3205,3205,3215,3205,4151
|
|
20240802,150400,35059997150,3205,3205,3205,3195,9569
|
|
20240802,150300,35029375765,3205,3195,3205,3195,10238
|
|
20240802,150200,34996616895,3200,3190,3200,3185,4579
|
|
20240802,150100,34981981855,3185,3185,3195,3180,5340
|
|
20240802,150000,34964932835,3185,3170,3190,3170,9632
|
|
20240802,145900,34934308660,3170,3195,3195,3165,27297
|
|
20240802,145800,34847554030,3195,3205,3205,3180,15856
|
|
20240802,145700,34796962260,3200,3215,3215,3195,18374
|
|
20240802,145600,34738107670,3215,3210,3220,3210,10729
|
|
20240802,145500,34703641930,3210,3225,3230,3210,41353
|
|
20240802,145400,34570617480,3215,3210,3225,3210,9390
|
|
20240802,145300,34540401835,3215,3215,3220,3200,12760
|
|
20240802,145200,34499434205,3215,3235,3235,3195,39102
|
|
20240802,145100,34373309300,3235,3250,3250,3230,56117
|
|
20240802,145000,34191685585,3250,3200,3250,3200,118998
|
|
20240802,144900,33807005715,3195,3170,3200,3170,52612
|
|
20240802,144800,33639222045,3170,3170,3175,3165,14664
|
|
20240802,144700,33592700725,3170,3165,3170,3150,31911
|
|
20240802,144600,33491937330,3160,3175,3175,3160,18329
|
|
20240802,144500,33433862920,3175,3180,3180,3170,11900
|
|
20240802,144400,33396083850,3175,3180,3190,3175,22794
|
|
20240802,144300,33323495035,3180,3190,3195,3180,45842
|
|
20240802,144200,33177325565,3190,3175,3190,3175,39805
|
|
20240802,144100,33050640470,3175,3155,3180,3155,19266
|
|
20240802,144000,32989615770,3155,3155,3160,3150,9624
|
|
20240802,143900,32959244140,3155,3155,3170,3155,20513
|
|
20240802,143800,32894426730,3155,3130,3165,3125,53912
|
|
20240802,143700,32724775030,3130,3125,3130,3120,11436
|
|
20240802,143600,32689026660,3125,3125,3130,3120,7161
|
|
20240802,143500,32666674375,3125,3125,3135,3120,16282
|
|
20240802,143400,32615810705,3125,3080,3125,3080,48394
|
|
20240802,143300,32465596265,3080,3120,3120,3075,69331
|
|
20240802,143200,32250822875,3115,3120,3125,3115,23864
|
|
20240802,143100,32176345885,3120,3135,3135,3115,14847
|
|
20240802,143000,32129983795,3135,3135,3145,3130,22046
|
|
20240802,142900,32060835520,3135,3135,3140,3130,36855
|
|
20240802,142800,31945259580,3140,3110,3145,3100,30109
|
|
20240802,142700,31851294195,3105,3105,3115,3100,25764
|
|
20240802,142600,31771342280,3115,3105,3115,3100,20999
|
|
20240802,142500,31706209785,3105,3110,3110,3100,14136
|
|
20240802,142400,31662348920,3110,3120,3125,3100,18694
|
|
20240802,142300,31604206635,3120,3110,3120,3100,7480
|
|
20240802,142200,31580954325,3110,3105,3110,3100,24192
|
|
20240802,142100,31505928680,3100,3110,3110,3100,13435
|
|
20240802,142000,31464253300,3115,3105,3125,3105,41994
|
|
20240802,141900,31333328875,3110,3090,3115,3080,21453
|
|
20240802,141800,31266893745,3090,3120,3120,3080,39659
|
|
20240802,141700,31143823760,3115,3120,3135,3115,56284
|
|
20240802,141600,30968123195,3115,3070,3130,3070,88696
|
|
20240802,141500,30694279630,3065,3065,3065,3065,0
|
|
20240802,141400,30694279630,3065,3065,3065,3065,0
|
|
20240802,141300,30694279630,3065,3090,3090,3065,99209
|
|
20240802,141200,30389779940,3085,3085,3095,3075,62821
|
|
20240802,141100,30195951925,3090,3110,3115,3090,123897
|
|
20240802,141000,29811941905,3110,3120,3120,3110,14455
|
|
20240802,140900,29766918655,3120,3120,3125,3115,8040
|
|
20240802,140800,29741842910,3120,3125,3125,3120,21764
|
|
20240802,140700,29673880620,3125,3130,3135,3125,5555
|
|
20240802,140600,29656505705,3130,3140,3150,3130,7649
|
|
20240802,140500,29632513760,3150,3150,3150,3140,2513
|
|
20240802,140400,29624612415,3150,3150,3155,3150,5045
|
|
20240802,140300,29608719955,3155,3155,3160,3145,8045
|
|
20240802,140200,29583349335,3160,3150,3160,3145,14088
|
|
20240802,140100,29538930980,3145,3150,3150,3135,7119
|
|
20240802,140000,29516542455,3140,3145,3150,3140,4987
|
|
20240802,135900,29500855190,3145,3140,3145,3135,5895
|
|
20240802,135800,29482330825,3135,3135,3140,3135,5283
|
|
20240802,135700,29465752135,3135,3135,3140,3130,6499
|
|
20240802,135600,29445399675,3135,3130,3140,3130,13292
|
|
20240802,135500,29403739080,3130,3140,3140,3130,12420
|
|
20240802,135400,29364812715,3135,3145,3145,3135,3611
|
|
20240802,135300,29353483930,3140,3130,3145,3125,5199
|
|
20240802,135200,29337180980,3145,3140,3145,3125,3948
|
|
20240802,135100,29324802750,3140,3140,3145,3125,13329
|
|
20240802,135000,29282983315,3140,3145,3145,3130,15975
|
|
20240802,134900,29232813445,3145,3135,3145,3135,6274
|
|
20240802,134800,29213115690,3135,3120,3140,3115,23078
|
|
20240802,134700,29140962445,3120,3125,3125,3120,14463
|
|
20240802,134600,29095821280,3125,3130,3135,3125,20921
|
|
20240802,134500,29030396435,3135,3130,3135,3130,5311
|
|
20240802,134400,29013767170,3130,3140,3140,3130,17938
|
|
20240802,134300,28957544920,3140,3140,3140,3135,10831
|
|
20240802,134200,28923573925,3140,3135,3140,3135,23627
|
|
20240802,134100,28849434430,3135,3140,3145,3135,22617
|
|
20240802,134000,28778420260,3140,3140,3140,3130,13615
|
|
20240802,133900,28735731570,3140,3155,3160,3140,38035
|
|
20240802,133800,28616018765,3160,3155,3160,3155,8759
|
|
20240802,133700,28588380420,3155,3155,3160,3155,2439
|
|
20240802,133600,28580676595,3155,3165,3165,3155,18827
|
|
20240802,133500,28521176840,3170,3165,3170,3160,4490
|
|
20240802,133400,28506968750,3160,3160,3165,3160,4442
|
|
20240802,133300,28492923815,3160,3165,3170,3160,6374
|
|
20240802,133200,28472767475,3165,3170,3170,3165,2432
|
|
20240802,133100,28465059975,3170,3160,3170,3160,4809
|
|
20240802,133000,28449839450,3160,3160,3160,3155,3894
|
|
20240802,132900,28437537565,3155,3155,3160,3155,575
|
|
20240802,132800,28435723420,3155,3160,3160,3155,13386
|
|
20240802,132700,28393473050,3160,3160,3165,3155,5605
|
|
20240802,132600,28375765225,3160,3160,3165,3160,1493
|
|
20240802,132500,28371045065,3160,3160,3165,3160,813
|
|
20240802,132400,28368475455,3165,3165,3165,3160,3699
|
|
20240802,132300,28356770845,3165,3165,3170,3165,5328
|
|
20240802,132200,28339903045,3165,3160,3165,3150,27609
|
|
20240802,132100,28252568635,3170,3170,3170,3160,6027
|
|
20240802,132000,28233517335,3165,3175,3175,3165,7172
|
|
20240802,131900,28210779575,3175,3175,3175,3170,3962
|
|
20240802,131800,28198203745,3170,3180,3185,3170,4054
|
|
20240802,131700,28185339625,3180,3165,3180,3160,13305
|
|
20240802,131600,28143097345,3160,3165,3165,3160,3705
|
|
20240802,131500,28131373810,3165,3165,3175,3155,11684
|
|
20240802,131400,28094401410,3165,3155,3170,3155,2005
|
|
20240802,131300,28088052655,3155,3135,3160,3135,6034
|
|
20240802,131200,28069014940,3135,3130,3140,3125,13776
|
|
20240802,131100,28025880115,3135,3130,3135,3120,20212
|
|
20240802,131000,27962679505,3130,3140,3140,3130,36583
|
|
20240802,130900,27848054090,3140,3160,3160,3140,13442
|
|
20240802,130800,27805802020,3160,3155,3160,3130,46957
|
|
20240802,130700,27658259305,3165,3180,3180,3160,15104
|
|
20240802,130600,27610399325,3180,3180,3180,3175,3008
|
|
20240802,130500,27600833890,3175,3175,3175,3170,871
|
|
20240802,130400,27598068895,3175,3170,3175,3170,2281
|
|
20240802,130300,27590829125,3175,3170,3175,3165,5496
|
|
20240802,130200,27573402435,3170,3175,3180,3165,767
|
|
20240802,130100,27570968545,3175,3160,3175,3155,30122
|
|
20240802,130000,27475468215,3160,3175,3185,3160,15769
|
|
20240802,125900,27425442615,3185,3180,3185,3170,4965
|
|
20240802,125800,27409654545,3180,3170,3180,3165,2530
|
|
20240802,125700,27401637840,3170,3170,3170,3165,1381
|
|
20240802,125600,27397260145,3165,3180,3180,3165,5847
|
|
20240802,125500,27378723005,3180,3175,3185,3170,10462
|
|
20240802,125400,27345459715,3175,3170,3180,3165,3461
|
|
20240802,125300,27334491105,3160,3165,3170,3155,5215
|
|
20240802,125200,27318004725,3155,3160,3160,3155,2534
|
|
20240802,125100,27309998475,3165,3175,3185,3165,10557
|
|
20240802,125000,27276545100,3180,3180,3185,3170,14331
|
|
20240802,124900,27230979395,3180,3145,3185,3145,17903
|
|
20240802,124800,27174389305,3145,3150,3150,3135,27651
|
|
20240802,124700,27087563885,3145,3150,3160,3145,16633
|
|
20240802,124600,27035141590,3150,3175,3175,3145,91564
|
|
20240802,124500,26745941680,3175,3170,3180,3170,25713
|
|
20240802,124400,26664250955,3170,3190,3190,3170,28268
|
|
20240802,124300,26574486035,3190,3195,3205,3190,9997
|
|
20240802,124200,26542562200,3200,3205,3205,3195,2242
|
|
20240802,124100,26535388885,3190,3190,3215,3190,5766
|
|
20240802,124000,26516975525,3190,3210,3210,3190,46257
|
|
20240802,123900,26368920480,3210,3205,3210,3205,4930
|
|
20240802,123800,26353114465,3205,3210,3210,3205,950
|
|
20240802,123700,26350065820,3210,3205,3210,3205,9655
|
|
20240802,123600,26319109800,3205,3205,3210,3205,375
|
|
20240802,123500,26317907620,3205,3210,3210,3205,6231
|
|
20240802,123400,26297937210,3210,3210,3210,3205,5478
|
|
20240802,123300,26280367290,3210,3225,3225,3210,9130
|
|
20240802,123200,26251002260,3225,3230,3230,3225,4793
|
|
20240802,123100,26235541040,3230,3230,3235,3230,1876
|
|
20240802,123000,26229481255,3230,3225,3235,3225,4956
|
|
20240802,122900,26213468765,3225,3230,3240,3225,38404
|
|
20240802,122800,26089592340,3235,3215,3250,3215,96897
|
|
20240802,122700,25776683840,3215,3220,3220,3215,5804
|
|
20240802,122600,25758019410,3225,3225,3225,3215,4678
|
|
20240802,122500,25742959615,3225,3225,3230,3220,2606
|
|
20240802,122400,25734557775,3225,3230,3230,3225,981
|
|
20240802,122300,25731391530,3225,3230,3230,3220,8066
|
|
20240802,122200,25705395960,3230,3225,3230,3220,26799
|
|
20240802,122100,25618959210,3225,3230,3230,3225,3920
|
|
20240802,122000,25606311570,3230,3225,3230,3220,34239
|
|
20240802,121900,25495780905,3230,3225,3235,3225,3379
|
|
20240802,121800,25484875860,3220,3230,3230,3220,5360
|
|
20240802,121700,25467589185,3230,3230,3230,3225,6880
|
|
20240802,121600,25445378990,3230,3240,3245,3230,9224
|
|
20240802,121500,25415515605,3240,3240,3245,3240,2144
|
|
20240802,121400,25408567330,3240,3250,3250,3240,6750
|
|
20240802,121300,25386672955,3250,3225,3250,3220,11142
|
|
20240802,121200,25350603630,3225,3230,3230,3215,8304
|
|
20240802,121100,25323857140,3230,3215,3230,3215,4823
|
|
20240802,121000,25308346130,3215,3225,3225,3215,3956
|
|
20240802,120900,25295608350,3230,3245,3245,3225,7382
|
|
20240802,120800,25271737270,3245,3225,3245,3225,5344
|
|
20240802,120700,25254447640,3230,3245,3245,3230,7127
|
|
20240802,120600,25231341860,3245,3250,3255,3245,29737
|
|
20240802,120500,25134713570,3250,3225,3250,3225,56066
|
|
20240802,120400,24952845670,3225,3210,3225,3205,13315
|
|
20240802,120300,24910011555,3210,3205,3220,3200,8861
|
|
20240802,120200,24881613340,3220,3175,3220,3170,32720
|
|
20240802,120100,24776842775,3175,3180,3180,3165,8222
|
|
20240802,120000,24750768835,3180,3185,3185,3165,19948
|
|
20240802,115900,24687369525,3190,3195,3195,3185,6254
|
|
20240802,115800,24667426940,3195,3195,3195,3190,1032
|
|
20240802,115700,24664130705,3190,3195,3195,3185,8827
|
|
20240802,115600,24635965550,3190,3190,3190,3180,11169
|
|
20240802,115500,24600377230,3185,3170,3190,3170,20632
|
|
20240802,115400,24534794105,3170,3190,3190,3160,181492
|
|
20240802,115300,23959872980,3190,3200,3200,3185,10560
|
|
20240802,115200,23926180180,3200,3210,3210,3195,11562
|
|
20240802,115100,23889152745,3210,3205,3210,3200,3168
|
|
20240802,115000,23878997805,3205,3205,3210,3200,4430
|
|
20240802,114900,23864798235,3205,3200,3205,3200,14045
|
|
20240802,114800,23819810095,3200,3195,3200,3195,2408
|
|
20240802,114700,23812109980,3200,3195,3200,3195,4897
|
|
20240802,114600,23796450870,3200,3200,3205,3195,9672
|
|
20240802,114500,23765497630,3200,3200,3205,3190,24270
|
|
20240802,114400,23687893125,3200,3200,3200,3185,21661
|
|
20240802,114300,23618810835,3195,3215,3215,3195,38100
|
|
20240802,114200,23496827125,3205,3205,3215,3205,10684
|
|
20240802,114100,23462584820,3205,3205,3215,3205,7620
|
|
20240802,114000,23438160770,3205,3205,3215,3205,10543
|
|
20240802,113900,23404337740,3205,3210,3210,3205,3155
|
|
20240802,113800,23394220245,3205,3220,3220,3205,26321
|
|
20240802,113700,23309592630,3225,3230,3230,3225,3394
|
|
20240802,113600,23298640695,3225,3220,3230,3220,2735
|
|
20240802,113500,23289821600,3230,3230,3230,3220,8565
|
|
20240802,113400,23262206490,3235,3235,3235,3230,1832
|
|
20240802,113300,23256287485,3235,3220,3235,3220,4843
|
|
20240802,113200,23240635730,3220,3240,3245,3220,5733
|
|
20240802,113100,23222108725,3240,3240,3240,3235,3827
|
|
20240802,113000,23209722230,3245,3235,3245,3235,1983
|
|
20240802,112900,23203293840,3235,3235,3250,3230,19134
|
|
20240802,112800,23141352055,3235,3225,3235,3225,6990
|
|
20240802,112700,23118793355,3230,3235,3235,3225,4321
|
|
20240802,112600,23104822185,3235,3225,3235,3220,3297
|
|
20240802,112500,23094192830,3220,3225,3235,3220,4187
|
|
20240802,112400,23080701575,3225,3230,3235,3215,6009
|
|
20240802,112300,23061322465,3230,3240,3240,3220,13392
|
|
20240802,112200,23018178555,3235,3240,3245,3230,1973
|
|
20240802,112100,23011794285,3240,3245,3245,3240,6123
|
|
20240802,112000,22991943385,3245,3245,3245,3240,3939
|
|
20240802,111900,22979168505,3250,3250,3250,3240,4713
|
|
20240802,111800,22963854790,3250,3250,3260,3240,8273
|
|
20240802,111700,22936960070,3250,3240,3250,3240,2893
|
|
20240802,111600,22927576315,3240,3225,3240,3225,2496
|
|
20240802,111500,22919508060,3225,3230,3245,3225,4117
|
|
20240802,111400,22906200770,3245,3245,3250,3225,4123
|
|
20240802,111300,22892827295,3245,3240,3250,3235,14978
|
|
20240802,111200,22844227080,3235,3240,3240,3235,8027
|
|
20240802,111100,22818248210,3235,3225,3235,3215,5880
|
|
20240802,111000,22799262960,3220,3225,3235,3220,3219
|
|
20240802,110900,22788861575,3235,3210,3235,3210,15459
|
|
20240802,110800,22739022980,3210,3225,3225,3210,12638
|
|
20240802,110700,22698375140,3220,3225,3230,3220,5599
|
|
20240802,110600,22680321775,3225,3235,3235,3225,12163
|
|
20240802,110500,22641025705,3235,3235,3240,3235,8447
|
|
20240802,110400,22613699655,3235,3235,3235,3230,3784
|
|
20240802,110300,22601464545,3235,3230,3235,3225,9718
|
|
20240802,110200,22570062780,3225,3230,3230,3225,3476
|
|
20240802,110100,22558844510,3230,3215,3240,3215,5143
|
|
20240802,110000,22542242500,3210,3205,3225,3200,15758
|
|
20240802,105900,22491718610,3205,3215,3220,3200,31814
|
|
20240802,105800,22389617485,3215,3220,3225,3215,3586
|
|
20240802,105700,22378084460,3220,3220,3220,3215,4663
|
|
20240802,105600,22363084630,3220,3215,3225,3215,11792
|
|
20240802,105500,22325159730,3225,3215,3230,3210,9798
|
|
20240802,105400,22293608170,3210,3235,3245,3210,43224
|
|
20240802,105300,22154416615,3235,3245,3250,3230,3261
|
|
20240802,105200,22143864360,3225,3245,3245,3220,18783
|
|
20240802,105100,22083215265,3230,3245,3245,3225,10536
|
|
20240802,105000,22049139740,3245,3235,3250,3235,4608
|
|
20240802,104900,22034209065,3235,3250,3250,3235,8497
|
|
20240802,104800,22006659645,3245,3260,3265,3245,17884
|
|
20240802,104700,21948511135,3260,3270,3270,3255,5352
|
|
20240802,104600,21931068180,3265,3275,3275,3260,4273
|
|
20240802,104500,21917116745,3270,3270,3280,3260,19543
|
|
20240802,104400,21853109505,3275,3255,3275,3255,2375
|
|
20240802,104300,21845350470,3255,3285,3290,3250,30884
|
|
20240802,104200,21744466525,3285,3260,3285,3255,17013
|
|
20240802,104100,21688828145,3260,3255,3260,3245,3444
|
|
20240802,104000,21677626560,3255,3255,3255,3240,14457
|
|
20240802,103900,21630573445,3255,3245,3260,3240,17626
|
|
20240802,103800,21573267940,3240,3240,3245,3230,11062
|
|
20240802,103700,21537438950,3240,3230,3240,3230,4014
|
|
20240802,103600,21524461915,3225,3225,3230,3225,1944
|
|
20240802,103500,21518191950,3230,3230,3230,3225,7707
|
|
20240802,103400,21493317805,3230,3235,3235,3225,6368
|
|
20240802,103300,21472772675,3240,3240,3245,3230,11292
|
|
20240802,103200,21436224565,3240,3230,3245,3225,10412
|
|
20240802,103100,21402555190,3230,3200,3230,3195,13316
|
|
20240802,103000,21359785210,3195,3210,3210,3190,27454
|
|
20240802,102900,21271926205,3210,3220,3220,3205,6962
|
|
20240802,102800,21249554895,3220,3230,3230,3220,9982
|
|
20240802,102700,21217370375,3230,3210,3235,3205,12916
|
|
20240802,102600,21175717930,3210,3225,3225,3200,36391
|
|
20240802,102500,21058856855,3225,3235,3235,3225,26936
|
|
20240802,102400,20971871275,3235,3255,3255,3235,106188
|
|
20240802,102300,20627337995,3255,3270,3275,3255,94299
|
|
20240802,102200,20319670705,3270,3280,3285,3270,14958
|
|
20240802,102100,20270660080,3280,3280,3285,3275,6668
|
|
20240802,102000,20248784800,3280,3280,3285,3280,6540
|
|
20240802,101900,20227331465,3280,3300,3300,3280,8732
|
|
20240802,101800,20198630025,3295,3295,3300,3280,9024
|
|
20240802,101700,20168931520,3280,3265,3295,3265,10654
|
|
20240802,101600,20134060980,3265,3295,3305,3265,37679
|
|
20240802,101500,20010270830,3295,3305,3315,3295,46698
|
|
20240802,101400,19855903060,3300,3285,3300,3280,55739
|
|
20240802,101300,19672058975,3285,3275,3290,3270,13787
|
|
20240802,101200,19626865460,3275,3270,3275,3260,10396
|
|
20240802,101100,19592904085,3270,3265,3275,3260,20014
|
|
20240802,101000,19527551255,3260,3290,3290,3260,34609
|
|
20240802,100900,19414267590,3290,3290,3295,3285,47867
|
|
20240802,100800,19256779750,3290,3310,3315,3285,54211
|
|
20240802,100700,19077778825,3305,3265,3310,3265,81623
|
|
20240802,100600,18809119845,3260,3270,3275,3250,97952
|
|
20240802,100500,18489257355,3270,3310,3320,3260,77635
|
|
20240802,100400,18233838505,3315,3240,3320,3240,228927
|
|
20240802,100300,17481498985,3245,3195,3280,3185,162840
|
|
20240802,100200,16952961540,3195,3185,3195,3170,10795
|
|
20240802,100100,16918574850,3170,3155,3190,3150,43302
|
|
20240802,100000,16781493230,3160,3150,3170,3150,13802
|
|
20240802,095900,16737931650,3150,3185,3185,3150,54091
|
|
20240802,095800,16566815450,3185,3200,3200,3180,15915
|
|
20240802,095700,16515996835,3195,3180,3195,3180,25675
|
|
20240802,095600,16434190535,3175,3165,3180,3165,9716
|
|
20240802,095500,16403330370,3170,3165,3175,3160,21086
|
|
20240802,095400,16336623460,3165,3170,3180,3160,63574
|
|
20240802,095300,16135123945,3165,3175,3175,3160,41984
|
|
20240802,095200,16002127915,3180,3185,3190,3175,12704
|
|
20240802,095100,15961694630,3190,3190,3190,3180,11533
|
|
20240802,095000,15924968445,3185,3200,3205,3185,16085
|
|
20240802,094900,15873623680,3200,3230,3235,3200,51606
|
|
20240802,094800,15707869115,3230,3215,3230,3210,20375
|
|
20240802,094700,15642203780,3220,3230,3240,3210,93932
|
|
20240802,094600,15339014765,3230,3225,3235,3220,51432
|
|
20240802,094500,15172918670,3225,3210,3225,3205,26757
|
|
20240802,094400,15086882880,3210,3210,3210,3200,20034
|
|
20240802,094300,15022643425,3210,3205,3220,3205,48525
|
|
20240802,094200,14866783180,3205,3190,3205,3190,21312
|
|
20240802,094100,14798615890,3190,3185,3195,3170,45358
|
|
20240802,094000,14654455815,3180,3180,3190,3170,20714
|
|
20240802,093900,14588650065,3185,3190,3200,3180,31426
|
|
20240802,093800,14488490485,3200,3215,3220,3190,59636
|
|
20240802,093700,14297341900,3215,3215,3215,3205,43963
|
|
20240802,093600,14156208355,3215,3205,3215,3200,35511
|
|
20240802,093500,14042284915,3200,3180,3210,3180,42721
|
|
20240802,093400,13905428120,3180,3195,3200,3160,94975
|
|
20240802,093300,13603381355,3195,3200,3205,3180,67174
|
|
20240802,093200,13388861965,3200,3175,3225,3175,184424
|
|
20240802,093100,12798000505,3175,3160,3185,3160,112099
|
|
20240802,093000,12442057795,3160,3120,3160,3115,58974
|
|
20240802,092900,12257333120,3125,3125,3125,3115,32536
|
|
20240802,092800,12155890165,3125,3125,3125,3115,12012
|
|
20240802,092700,12118385620,3120,3140,3145,3115,82368
|
|
20240802,092600,11860722700,3140,3115,3145,3105,40880
|
|
20240802,092500,11732717640,3105,3150,3150,3100,127762
|
|
20240802,092400,11334379500,3150,3150,3155,3145,42861
|
|
20240802,092300,11199374260,3145,3170,3170,3140,86796
|
|
20240802,092200,10925513505,3170,3175,3185,3165,162749
|
|
20240802,092100,10408897220,3175,3160,3190,3155,111461
|
|
20240802,092000,10054983145,3155,3140,3155,3135,48879
|
|
20240802,091900,9901277415,3145,3160,3165,3135,103468
|
|
20240802,091800,9575429720,3160,3130,3160,3125,120421
|
|
20240802,091700,9196555485,3130,3130,3150,3120,127001
|
|
20240802,091600,8797887080,3130,3100,3135,3100,138569
|
|
20240802,091500,8365615930,3100,3070,3105,3070,144614
|
|
20240802,091400,7919307395,3070,3125,3135,3065,271028
|
|
20240802,091300,7082168790,3125,3140,3150,3100,245750
|
|
20240802,091200,6315752895,3135,3135,3140,3100,162504
|
|
20240802,091100,5809434865,3140,3130,3175,3130,259381
|
|
20240802,091000,4992969215,3135,3220,3220,3115,309114
|
|
20240802,090900,4016962185,3220,3215,3220,3190,226193
|
|
20240802,090800,3292358150,3220,3275,3275,3215,179609
|
|
20240802,090700,2709434215,3270,3260,3290,3250,84614
|
|
20240802,090600,2432729255,3255,3275,3285,3245,184498
|
|
20240802,090500,1831480275,3275,3330,3345,3275,174090
|
|
20240802,090400,1255082405,3330,3360,3360,3330,49307
|
|
20240802,090300,1090120430,3355,3400,3400,3355,64377
|
|
20240802,090200,873067540,3410,3395,3420,3395,47518
|
|
20240802,090100,711308045,3400,3350,3400,3345,47980
|
|
20240802,090000,549661600,3350,3400,3415,3345,161604
|