739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,211600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,211500,9819748540,2455,2455,2455,2455,0
|
|
20240801,211400,9819748540,2455,2455,2455,2455,0
|
|
20240801,211300,9819748540,2455,2455,2455,2455,0
|
|
20240801,211200,9819748540,2455,2455,2455,2455,0
|
|
20240801,211100,9819748540,2455,2455,2455,2455,0
|
|
20240801,211000,9819748540,2455,2455,2455,2455,0
|
|
20240801,210900,9819748540,2455,2455,2455,2455,0
|
|
20240801,210800,9819748540,2455,2455,2455,2455,0
|
|
20240801,210700,9819748540,2455,2455,2455,2455,0
|
|
20240801,210600,9819748540,2455,2455,2455,2455,0
|
|
20240801,210500,9819748540,2455,2455,2455,2455,0
|
|
20240801,210400,9819748540,2455,2455,2455,2455,0
|
|
20240801,210300,9819748540,2455,2455,2455,2455,0
|
|
20240801,210200,9819748540,2455,2455,2455,2455,0
|
|
20240801,210100,9819748540,2455,2455,2455,2455,0
|
|
20240801,210000,9819748540,2455,2455,2455,2455,0
|
|
20240801,205900,9819748540,2455,2455,2455,2455,0
|
|
20240801,205800,9819748540,2455,2455,2455,2455,0
|
|
20240801,205700,9819748540,2455,2455,2455,2455,0
|
|
20240801,205600,9819748540,2455,2455,2455,2455,0
|
|
20240801,205500,9819748540,2455,2455,2455,2455,0
|
|
20240801,205400,9819748540,2455,2455,2455,2455,0
|
|
20240801,205300,9819748540,2455,2455,2455,2455,0
|
|
20240801,205200,9819748540,2455,2455,2455,2455,0
|
|
20240801,205100,9819748540,2455,2455,2455,2455,0
|
|
20240801,205000,9819748540,2455,2455,2455,2455,0
|
|
20240801,204900,9819748540,2455,2455,2455,2455,0
|
|
20240801,204800,9819748540,2455,2455,2455,2455,0
|
|
20240801,204700,9819748540,2455,2455,2455,2455,0
|
|
20240801,204600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,204500,9819748540,2455,2455,2455,2455,0
|
|
20240801,204400,9819748540,2455,2455,2455,2455,0
|
|
20240801,204300,9819748540,2455,2455,2455,2455,0
|
|
20240801,204200,9819748540,2455,2455,2455,2455,0
|
|
20240801,204100,9819748540,2455,2455,2455,2455,0
|
|
20240801,204000,9819748540,2455,2455,2455,2455,0
|
|
20240801,203900,9819748540,2455,2455,2455,2455,0
|
|
20240801,203800,9819748540,2455,2455,2455,2455,0
|
|
20240801,203700,9819748540,2455,2455,2455,2455,0
|
|
20240801,203600,9819748540,2455,2455,2455,2455,0
|
|
20240801,203500,9819748540,2455,2455,2455,2455,0
|
|
20240801,203400,9819748540,2455,2455,2455,2455,0
|
|
20240801,203300,9819748540,2455,2455,2455,2455,0
|
|
20240801,203200,9819748540,2455,2455,2455,2455,0
|
|
20240801,203100,9819748540,2455,2455,2455,2455,0
|
|
20240801,203000,9819748540,2455,2455,2455,2455,0
|
|
20240801,202900,9819748540,2455,2455,2455,2455,0
|
|
20240801,202800,9819748540,2455,2455,2455,2455,0
|
|
20240801,202700,9819748540,2455,2455,2455,2455,0
|
|
20240801,202600,9819748540,2455,2455,2455,2455,0
|
|
20240801,202500,9819748540,2455,2455,2455,2455,0
|
|
20240801,202400,9819748540,2455,2455,2455,2455,0
|
|
20240801,202300,9819748540,2455,2455,2455,2455,0
|
|
20240801,202200,9819748540,2455,2455,2455,2455,0
|
|
20240801,202100,9819748540,2455,2455,2455,2455,0
|
|
20240801,202000,9819748540,2455,2455,2455,2455,0
|
|
20240801,201900,9819748540,2455,2455,2455,2455,0
|
|
20240801,201800,9819748540,2455,2455,2455,2455,0
|
|
20240801,201700,9819748540,2455,2455,2455,2455,0
|
|
20240801,201600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,201500,9819748540,2455,2455,2455,2455,0
|
|
20240801,201400,9819748540,2455,2455,2455,2455,0
|
|
20240801,201300,9819748540,2455,2455,2455,2455,0
|
|
20240801,201200,9819748540,2455,2455,2455,2455,0
|
|
20240801,201100,9819748540,2455,2455,2455,2455,0
|
|
20240801,201000,9819748540,2455,2455,2455,2455,0
|
|
20240801,200900,9819748540,2455,2455,2455,2455,0
|
|
20240801,200800,9819748540,2455,2455,2455,2455,0
|
|
20240801,200700,9819748540,2455,2455,2455,2455,0
|
|
20240801,200600,9819748540,2455,2455,2455,2455,0
|
|
20240801,200500,9819748540,2455,2455,2455,2455,0
|
|
20240801,200400,9819748540,2455,2455,2455,2455,0
|
|
20240801,200300,9819748540,2455,2455,2455,2455,0
|
|
20240801,200200,9819748540,2455,2455,2455,2455,0
|
|
20240801,200100,9819748540,2455,2455,2455,2455,0
|
|
20240801,200000,9819748540,2455,2455,2455,2455,0
|
|
20240801,195900,9819748540,2455,2455,2455,2455,0
|
|
20240801,195800,9819748540,2455,2455,2455,2455,0
|
|
20240801,195700,9819748540,2455,2455,2455,2455,0
|
|
20240801,195600,9819748540,2455,2455,2455,2455,0
|
|
20240801,195500,9819748540,2455,2455,2455,2455,0
|
|
20240801,195400,9819748540,2455,2455,2455,2455,0
|
|
20240801,195300,9819748540,2455,2455,2455,2455,0
|
|
20240801,195200,9819748540,2455,2455,2455,2455,0
|
|
20240801,195100,9819748540,2455,2455,2455,2455,0
|
|
20240801,195000,9819748540,2455,2455,2455,2455,0
|
|
20240801,194900,9819748540,2455,2455,2455,2455,0
|
|
20240801,194800,9819748540,2455,2455,2455,2455,0
|
|
20240801,194700,9819748540,2455,2455,2455,2455,0
|
|
20240801,194600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,194500,9819748540,2455,2455,2455,2455,0
|
|
20240801,194400,9819748540,2455,2455,2455,2455,0
|
|
20240801,194300,9819748540,2455,2455,2455,2455,0
|
|
20240801,194200,9819748540,2455,2455,2455,2455,0
|
|
20240801,194100,9819748540,2455,2455,2455,2455,0
|
|
20240801,194000,9819748540,2455,2455,2455,2455,0
|
|
20240801,193900,9819748540,2455,2455,2455,2455,0
|
|
20240801,193800,9819748540,2455,2455,2455,2455,0
|
|
20240801,193700,9819748540,2455,2455,2455,2455,0
|
|
20240801,193600,9819748540,2455,2455,2455,2455,0
|
|
20240801,193500,9819748540,2455,2455,2455,2455,0
|
|
20240801,193400,9819748540,2455,2455,2455,2455,0
|
|
20240801,193300,9819748540,2455,2455,2455,2455,0
|
|
20240801,193200,9819748540,2455,2455,2455,2455,0
|
|
20240801,193100,9819748540,2455,2455,2455,2455,0
|
|
20240801,193000,9819748540,2455,2455,2455,2455,0
|
|
20240801,192900,9819748540,2455,2455,2455,2455,0
|
|
20240801,192800,9819748540,2455,2455,2455,2455,0
|
|
20240801,192700,9819748540,2455,2455,2455,2455,0
|
|
20240801,192600,9819748540,2455,2455,2455,2455,0
|
|
20240801,192500,9819748540,2455,2455,2455,2455,0
|
|
20240801,192400,9819748540,2455,2455,2455,2455,0
|
|
20240801,192300,9819748540,2455,2455,2455,2455,0
|
|
20240801,192200,9819748540,2455,2455,2455,2455,0
|
|
20240801,192100,9819748540,2455,2455,2455,2455,0
|
|
20240801,192000,9819748540,2455,2455,2455,2455,0
|
|
20240801,191900,9819748540,2455,2455,2455,2455,0
|
|
20240801,191800,9819748540,2455,2455,2455,2455,0
|
|
20240801,191700,9819748540,2455,2455,2455,2455,0
|
|
20240801,191600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,191500,9819748540,2455,2455,2455,2455,0
|
|
20240801,191400,9819748540,2455,2455,2455,2455,0
|
|
20240801,191300,9819748540,2455,2455,2455,2455,0
|
|
20240801,191200,9819748540,2455,2455,2455,2455,0
|
|
20240801,191100,9819748540,2455,2455,2455,2455,0
|
|
20240801,191000,9819748540,2455,2455,2455,2455,0
|
|
20240801,190900,9819748540,2455,2455,2455,2455,0
|
|
20240801,190800,9819748540,2455,2455,2455,2455,0
|
|
20240801,190700,9819748540,2455,2455,2455,2455,0
|
|
20240801,190600,9819748540,2455,2455,2455,2455,0
|
|
20240801,190500,9819748540,2455,2455,2455,2455,0
|
|
20240801,190400,9819748540,2455,2455,2455,2455,0
|
|
20240801,190300,9819748540,2455,2455,2455,2455,0
|
|
20240801,190200,9819748540,2455,2455,2455,2455,0
|
|
20240801,190100,9819748540,2455,2455,2455,2455,0
|
|
20240801,190000,9819748540,2455,2455,2455,2455,0
|
|
20240801,185900,9819748540,2455,2455,2455,2455,0
|
|
20240801,185800,9819748540,2455,2455,2455,2455,0
|
|
20240801,185700,9819748540,2455,2455,2455,2455,0
|
|
20240801,185600,9819748540,2455,2455,2455,2455,0
|
|
20240801,185500,9819748540,2455,2455,2455,2455,0
|
|
20240801,185400,9819748540,2455,2455,2455,2455,0
|
|
20240801,185300,9819748540,2455,2455,2455,2455,0
|
|
20240801,185200,9819748540,2455,2455,2455,2455,0
|
|
20240801,185100,9819748540,2455,2455,2455,2455,0
|
|
20240801,185000,9819748540,2455,2455,2455,2455,0
|
|
20240801,184900,9819748540,2455,2455,2455,2455,0
|
|
20240801,184800,9819748540,2455,2455,2455,2455,0
|
|
20240801,184700,9819748540,2455,2455,2455,2455,0
|
|
20240801,184600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,184500,9819748540,2455,2455,2455,2455,0
|
|
20240801,184400,9819748540,2455,2455,2455,2455,0
|
|
20240801,184300,9819748540,2455,2455,2455,2455,0
|
|
20240801,184200,9819748540,2455,2455,2455,2455,0
|
|
20240801,184100,9819748540,2455,2455,2455,2455,0
|
|
20240801,184000,9819748540,2455,2455,2455,2455,0
|
|
20240801,183900,9819748540,2455,2455,2455,2455,0
|
|
20240801,183800,9819748540,2455,2455,2455,2455,0
|
|
20240801,183700,9819748540,2455,2455,2455,2455,0
|
|
20240801,183600,9819748540,2455,2455,2455,2455,0
|
|
20240801,183500,9819748540,2455,2455,2455,2455,0
|
|
20240801,183400,9819748540,2455,2455,2455,2455,0
|
|
20240801,183300,9819748540,2455,2455,2455,2455,0
|
|
20240801,183200,9819748540,2455,2455,2455,2455,0
|
|
20240801,183100,9819748540,2455,2455,2455,2455,0
|
|
20240801,183000,9819748540,2455,2455,2455,2455,0
|
|
20240801,182900,9819748540,2455,2455,2455,2455,0
|
|
20240801,182800,9819748540,2455,2455,2455,2455,0
|
|
20240801,182700,9819748540,2455,2455,2455,2455,0
|
|
20240801,182600,9819748540,2455,2455,2455,2455,0
|
|
20240801,182500,9819748540,2455,2455,2455,2455,0
|
|
20240801,182400,9819748540,2455,2455,2455,2455,0
|
|
20240801,182300,9819748540,2455,2455,2455,2455,0
|
|
20240801,182200,9819748540,2455,2455,2455,2455,0
|
|
20240801,182100,9819748540,2455,2455,2455,2455,0
|
|
20240801,182000,9819748540,2455,2455,2455,2455,0
|
|
20240801,181900,9819748540,2455,2455,2455,2455,0
|
|
20240801,181800,9819748540,2455,2455,2455,2455,0
|
|
20240801,181700,9819748540,2455,2455,2455,2455,0
|
|
20240801,181600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,181500,9819748540,2455,2455,2455,2455,0
|
|
20240801,181400,9819748540,2455,2455,2455,2455,0
|
|
20240801,181300,9819748540,2455,2455,2455,2455,0
|
|
20240801,181200,9819748540,2455,2455,2455,2455,0
|
|
20240801,181100,9819748540,2455,2455,2455,2455,0
|
|
20240801,181000,9819748540,2455,2455,2455,2455,0
|
|
20240801,180900,9819748540,2455,2455,2455,2455,0
|
|
20240801,180800,9819748540,2455,2455,2455,2455,0
|
|
20240801,180700,9819748540,2455,2455,2455,2455,0
|
|
20240801,180600,9819748540,2455,2455,2455,2455,0
|
|
20240801,180500,9819748540,2455,2455,2455,2455,0
|
|
20240801,180400,9819748540,2455,2455,2455,2455,0
|
|
20240801,180300,9819748540,2455,2455,2455,2455,0
|
|
20240801,180200,9819748540,2455,2455,2455,2455,0
|
|
20240801,180100,9819748540,2455,2455,2455,2455,0
|
|
20240801,180000,9819748540,2455,2455,2455,2455,0
|
|
20240801,175900,9819748540,2455,2455,2455,2455,0
|
|
20240801,175800,9819748540,2455,2455,2455,2455,0
|
|
20240801,175700,9819748540,2455,2455,2455,2455,0
|
|
20240801,175600,9819748540,2455,2455,2455,2455,0
|
|
20240801,175500,9819748540,2455,2455,2455,2455,0
|
|
20240801,175400,9819748540,2455,2455,2455,2455,0
|
|
20240801,175300,9819748540,2455,2455,2455,2455,0
|
|
20240801,175200,9819748540,2455,2455,2455,2455,0
|
|
20240801,175100,9819748540,2455,2455,2455,2455,0
|
|
20240801,175000,9819748540,2455,2455,2455,2455,0
|
|
20240801,174900,9819748540,2455,2455,2455,2455,0
|
|
20240801,174800,9819748540,2455,2455,2455,2455,0
|
|
20240801,174700,9819748540,2455,2455,2455,2455,0
|
|
20240801,174600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,174500,9819748540,2455,2455,2455,2455,0
|
|
20240801,174400,9819748540,2455,2455,2455,2455,0
|
|
20240801,174300,9819748540,2455,2455,2455,2455,0
|
|
20240801,174200,9819748540,2455,2455,2455,2455,0
|
|
20240801,174100,9819748540,2455,2455,2455,2455,0
|
|
20240801,174000,9819748540,2455,2455,2455,2455,0
|
|
20240801,173900,9819748540,2455,2455,2455,2455,0
|
|
20240801,173800,9819748540,2455,2455,2455,2455,0
|
|
20240801,173700,9819748540,2455,2455,2455,2455,0
|
|
20240801,173600,9819748540,2455,2455,2455,2455,0
|
|
20240801,173500,9819748540,2455,2455,2455,2455,0
|
|
20240801,173400,9819748540,2455,2455,2455,2455,0
|
|
20240801,173300,9819748540,2455,2455,2455,2455,0
|
|
20240801,173200,9819748540,2455,2455,2455,2455,0
|
|
20240801,173100,9819748540,2455,2455,2455,2455,0
|
|
20240801,173000,9819748540,2455,2455,2455,2455,0
|
|
20240801,172900,9819748540,2455,2455,2455,2455,0
|
|
20240801,172800,9819748540,2455,2455,2455,2455,0
|
|
20240801,172700,9819748540,2455,2455,2455,2455,0
|
|
20240801,172600,9819748540,2455,2455,2455,2455,0
|
|
20240801,172500,9819748540,2455,2455,2455,2455,0
|
|
20240801,172400,9819748540,2455,2455,2455,2455,0
|
|
20240801,172300,9819748540,2455,2455,2455,2455,0
|
|
20240801,172200,9819748540,2455,2455,2455,2455,0
|
|
20240801,172100,9819748540,2455,2455,2455,2455,0
|
|
20240801,172000,9819748540,2455,2455,2455,2455,0
|
|
20240801,171900,9819748540,2455,2455,2455,2455,0
|
|
20240801,171800,9819748540,2455,2455,2455,2455,0
|
|
20240801,171700,9819748540,2455,2455,2455,2455,0
|
|
20240801,171600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,171500,9819748540,2455,2455,2455,2455,0
|
|
20240801,171400,9819748540,2455,2455,2455,2455,0
|
|
20240801,171300,9819748540,2455,2455,2455,2455,0
|
|
20240801,171200,9819748540,2455,2455,2455,2455,0
|
|
20240801,171100,9819748540,2455,2455,2455,2455,0
|
|
20240801,171000,9819748540,2455,2455,2455,2455,0
|
|
20240801,170900,9819748540,2455,2455,2455,2455,0
|
|
20240801,170800,9819748540,2455,2455,2455,2455,0
|
|
20240801,170700,9819748540,2455,2455,2455,2455,0
|
|
20240801,170600,9819748540,2455,2455,2455,2455,0
|
|
20240801,170500,9819748540,2455,2455,2455,2455,0
|
|
20240801,170400,9819748540,2455,2455,2455,2455,0
|
|
20240801,170300,9819748540,2455,2455,2455,2455,0
|
|
20240801,170200,9819748540,2455,2455,2455,2455,0
|
|
20240801,170100,9819748540,2455,2455,2455,2455,0
|
|
20240801,170000,9819748540,2455,2455,2455,2455,0
|
|
20240801,165900,9819748540,2455,2455,2455,2455,0
|
|
20240801,165800,9819748540,2455,2455,2455,2455,0
|
|
20240801,165700,9819748540,2455,2455,2455,2455,0
|
|
20240801,165600,9819748540,2455,2455,2455,2455,0
|
|
20240801,165500,9819748540,2455,2455,2455,2455,0
|
|
20240801,165400,9819748540,2455,2455,2455,2455,0
|
|
20240801,165300,9819748540,2455,2455,2455,2455,0
|
|
20240801,165200,9819748540,2455,2455,2455,2455,0
|
|
20240801,165100,9819748540,2455,2455,2455,2455,0
|
|
20240801,165000,9819748540,2455,2455,2455,2455,0
|
|
20240801,164900,9819748540,2455,2455,2455,2455,0
|
|
20240801,164800,9819748540,2455,2455,2455,2455,0
|
|
20240801,164700,9819748540,2455,2455,2455,2455,0
|
|
20240801,164600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,164500,9819748540,2455,2455,2455,2455,0
|
|
20240801,164400,9819748540,2455,2455,2455,2455,0
|
|
20240801,164300,9819748540,2455,2455,2455,2455,0
|
|
20240801,164200,9819748540,2455,2455,2455,2455,0
|
|
20240801,164100,9819748540,2455,2455,2455,2455,0
|
|
20240801,164000,9819748540,2455,2455,2455,2455,0
|
|
20240801,163900,9819748540,2455,2455,2455,2455,0
|
|
20240801,163800,9819748540,2455,2455,2455,2455,0
|
|
20240801,163700,9819748540,2455,2455,2455,2455,0
|
|
20240801,163600,9819748540,2455,2455,2455,2455,0
|
|
20240801,163500,9819748540,2455,2455,2455,2455,0
|
|
20240801,163400,9819748540,2455,2455,2455,2455,0
|
|
20240801,163300,9819748540,2455,2455,2455,2455,0
|
|
20240801,163200,9819748540,2455,2455,2455,2455,0
|
|
20240801,163100,9819748540,2455,2455,2455,2455,0
|
|
20240801,163000,9819748540,2455,2455,2455,2455,0
|
|
20240801,162900,9819748540,2455,2455,2455,2455,0
|
|
20240801,162800,9819748540,2455,2455,2455,2455,0
|
|
20240801,162700,9819748540,2455,2455,2455,2455,0
|
|
20240801,162600,9819748540,2455,2455,2455,2455,0
|
|
20240801,162500,9819748540,2455,2455,2455,2455,0
|
|
20240801,162400,9819748540,2455,2455,2455,2455,0
|
|
20240801,162300,9819748540,2455,2455,2455,2455,0
|
|
20240801,162200,9819748540,2455,2455,2455,2455,0
|
|
20240801,162100,9819748540,2455,2455,2455,2455,0
|
|
20240801,162000,9819748540,2455,2455,2455,2455,0
|
|
20240801,161900,9819748540,2455,2455,2455,2455,0
|
|
20240801,161800,9819748540,2455,2455,2455,2455,0
|
|
20240801,161700,9819748540,2455,2455,2455,2455,0
|
|
20240801,161600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,161500,9819748540,2455,2455,2455,2455,0
|
|
20240801,161400,9819748540,2455,2455,2455,2455,0
|
|
20240801,161300,9819748540,2455,2455,2455,2455,0
|
|
20240801,161200,9819748540,2455,2455,2455,2455,0
|
|
20240801,161100,9819748540,2455,2455,2455,2455,0
|
|
20240801,161000,9819748540,2455,2455,2455,2455,0
|
|
20240801,160900,9819748540,2455,2455,2455,2455,0
|
|
20240801,160800,9819748540,2455,2455,2455,2455,0
|
|
20240801,160700,9819748540,2455,2455,2455,2455,0
|
|
20240801,160600,9819748540,2455,2455,2455,2455,0
|
|
20240801,160500,9819748540,2455,2455,2455,2455,0
|
|
20240801,160400,9819748540,2455,2455,2455,2455,0
|
|
20240801,160300,9819748540,2455,2455,2455,2455,0
|
|
20240801,160200,9819748540,2455,2455,2455,2455,0
|
|
20240801,160100,9819748540,2455,2455,2455,2455,0
|
|
20240801,160000,9819748540,2455,2455,2455,2455,0
|
|
20240801,155900,9819748540,2455,2455,2455,2455,0
|
|
20240801,155800,9819748540,2455,2455,2455,2455,0
|
|
20240801,155700,9819748540,2455,2455,2455,2455,0
|
|
20240801,155600,9819748540,2455,2455,2455,2455,0
|
|
20240801,155500,9819748540,2455,2455,2455,2455,0
|
|
20240801,155400,9819748540,2455,2455,2455,2455,0
|
|
20240801,155300,9819748540,2455,2455,2455,2455,0
|
|
20240801,155200,9819748540,2455,2455,2455,2455,0
|
|
20240801,155100,9819748540,2455,2455,2455,2455,0
|
|
20240801,155000,9819748540,2455,2455,2455,2455,0
|
|
20240801,154900,9819748540,2455,2455,2455,2455,0
|
|
20240801,154800,9819748540,2455,2455,2455,2455,0
|
|
20240801,154700,9819748540,2455,2455,2455,2455,0
|
|
20240801,154600,9819748540,2455,2455,2455,2455,78831
|
|
20240801,154500,9819748540,2455,2455,2455,2455,0
|
|
20240801,154400,9819748540,2455,2455,2455,2455,0
|
|
20240801,154300,9819748540,2455,2455,2455,2455,0
|
|
20240801,154200,9819748540,2455,2455,2455,2455,0
|
|
20240801,154100,9819748540,2455,2455,2455,2455,0
|
|
20240801,154000,9819748540,2455,2455,2455,2455,0
|
|
20240801,153900,9819748540,2455,2455,2455,2455,0
|
|
20240801,153800,9819748540,2455,2455,2455,2455,0
|
|
20240801,153700,9819748540,2455,2455,2455,2455,0
|
|
20240801,153600,9819748540,2455,2455,2455,2455,0
|
|
20240801,153500,9819748540,2455,2455,2455,2455,0
|
|
20240801,153400,9819748540,2455,2455,2455,2455,0
|
|
20240801,153300,9819748540,2455,2455,2455,2455,0
|
|
20240801,153200,9819748540,2455,2455,2455,2455,0
|
|
20240801,153100,9819748540,2455,2455,2455,2455,0
|
|
20240801,153000,9819748540,2455,2455,2455,2455,78831
|
|
20240801,152900,9626218435,2450,2450,2450,2450,0
|
|
20240801,152800,9626218435,2450,2450,2450,2450,0
|
|
20240801,152700,9626218435,2450,2450,2450,2450,0
|
|
20240801,152600,9626218435,2450,2450,2450,2450,0
|
|
20240801,152500,9626218435,2450,2450,2450,2450,0
|
|
20240801,152400,9626218435,2450,2450,2450,2450,0
|
|
20240801,152300,9626218435,2450,2450,2450,2450,0
|
|
20240801,152200,9626218435,2450,2450,2450,2450,0
|
|
20240801,152100,9626218435,2450,2450,2450,2450,0
|
|
20240801,152000,9626218435,2450,2450,2450,2450,0
|
|
20240801,151900,9626218435,2450,2430,2450,2420,34090
|
|
20240801,151800,9543164540,2430,2435,2440,2430,11017
|
|
20240801,151700,9516323600,2440,2430,2445,2430,12488
|
|
20240801,151600,9485891530,2430,2430,2435,2425,14593
|
|
20240801,151500,9450424255,2435,2435,2435,2425,8314
|
|
20240801,151400,9430215050,2435,2445,2445,2435,11864
|
|
20240801,151300,9401276605,2440,2440,2450,2435,11880
|
|
20240801,151200,9372249875,2440,2435,2440,2425,11704
|
|
20240801,151100,9343793390,2425,2440,2440,2425,11080
|
|
20240801,151000,9316814640,2435,2425,2440,2420,15868
|
|
20240801,150900,9278240425,2425,2415,2430,2400,54908
|
|
20240801,150800,9146052130,2415,2430,2435,2415,13905
|
|
20240801,150700,9112350245,2430,2435,2440,2430,7443
|
|
20240801,150600,9094250925,2435,2430,2445,2430,10899
|
|
20240801,150500,9067670390,2440,2440,2445,2420,25339
|
|
20240801,150400,9006031150,2440,2430,2445,2425,10258
|
|
20240801,150300,8981063615,2430,2450,2460,2425,30279
|
|
20240801,150200,8907074725,2450,2440,2460,2430,38686
|
|
20240801,150100,8812491240,2440,2435,2445,2425,27708
|
|
20240801,150000,8745070345,2440,2465,2465,2430,46424
|
|
20240801,145900,8631633380,2450,2485,2485,2450,33489
|
|
20240801,145800,8548974370,2485,2490,2490,2455,114477
|
|
20240801,145700,8266057840,2490,2455,2495,2420,242961
|
|
20240801,145600,7664551015,2455,2375,2480,2375,115803
|
|
20240801,145500,7381645325,2375,2375,2375,2365,1415
|
|
20240801,145400,7378286880,2365,2365,2365,2365,4001
|
|
20240801,145300,7368824515,2375,2375,2375,2375,500
|
|
20240801,145200,7367637015,2365,2365,2375,2365,933
|
|
20240801,145100,7365422270,2365,2360,2370,2360,1042
|
|
20240801,145000,7362953345,2360,2360,2360,2360,400
|
|
20240801,144900,7362009345,2370,2355,2370,2350,580
|
|
20240801,144800,7360641010,2350,2375,2375,2350,26474
|
|
20240801,144700,7298271320,2370,2370,2370,2370,4
|
|
20240801,144600,7298261840,2370,2370,2370,2370,1
|
|
20240801,144500,7298259470,2370,2370,2385,2370,2594
|
|
20240801,144400,7292088905,2370,2380,2380,2370,2065
|
|
20240801,144300,7287194355,2380,2370,2380,2370,1300
|
|
20240801,144200,7284100605,2370,2370,2375,2370,700
|
|
20240801,144100,7282438235,2370,2375,2375,2370,885
|
|
20240801,144000,7280340405,2375,2375,2380,2375,230
|
|
20240801,143900,7279794150,2380,2380,2380,2380,181
|
|
20240801,143800,7279363370,2380,2370,2380,2370,1050
|
|
20240801,143700,7276871770,2370,2380,2380,2370,10509
|
|
20240801,143600,7251902075,2380,2380,2385,2380,720
|
|
20240801,143500,7250188375,2380,2385,2385,2380,4304
|
|
20240801,143400,7239923695,2385,2385,2385,2385,4181
|
|
20240801,143300,7229952010,2385,2390,2390,2385,2146
|
|
20240801,143200,7224832010,2390,2390,2390,2390,370
|
|
20240801,143100,7223947710,2390,2390,2390,2390,507
|
|
20240801,143000,7222735980,2395,2390,2395,2390,1420
|
|
20240801,142900,7219336470,2385,2385,2385,2385,1228
|
|
20240801,142800,7216407690,2385,2390,2390,2385,3695
|
|
20240801,142700,7207592290,2390,2385,2390,2380,1815
|
|
20240801,142600,7203264265,2385,2390,2390,2385,75
|
|
20240801,142500,7203085170,2390,2385,2390,2385,233
|
|
20240801,142400,7202528410,2385,2390,2390,2385,409
|
|
20240801,142300,7201550905,2395,2395,2395,2395,1
|
|
20240801,142200,7201548510,2390,2385,2390,2385,4549
|
|
20240801,142100,7190680400,2390,2380,2390,2380,594
|
|
20240801,142000,7189266180,2380,2380,2380,2380,3159
|
|
20240801,141900,7181747760,2380,2385,2390,2380,1108
|
|
20240801,141800,7179103070,2385,2385,2385,2385,220
|
|
20240801,141700,7178578370,2390,2385,2390,2385,6
|
|
20240801,141600,7178564035,2390,2390,2390,2390,3
|
|
20240801,141500,7178556865,2390,2390,2390,2390,261
|
|
20240801,141400,7177933075,2385,2390,2390,2385,400
|
|
20240801,141300,7176978575,2390,2390,2390,2390,41
|
|
20240801,141200,7176880585,2385,2385,2385,2385,372
|
|
20240801,141100,7175993365,2390,2390,2390,2380,5708
|
|
20240801,141000,7162375230,2380,2380,2380,2380,230
|
|
20240801,140900,7161827830,2380,2390,2390,2380,5018
|
|
20240801,140800,7149863960,2380,2395,2395,2380,14055
|
|
20240801,140700,7116330940,2395,2395,2395,2395,460
|
|
20240801,140600,7115229240,2395,2390,2395,2390,438
|
|
20240801,140500,7114180915,2390,2395,2395,2390,5906
|
|
20240801,140400,7100061535,2400,2400,2400,2400,161
|
|
20240801,140300,7099675135,2405,2395,2405,2395,6292
|
|
20240801,140200,7084604795,2395,2400,2405,2395,584
|
|
20240801,140100,7083203000,2400,2405,2405,2400,1100
|
|
20240801,140000,7080562500,2400,2400,2405,2400,352
|
|
20240801,135900,7079716065,2400,2405,2405,2400,1118
|
|
20240801,135800,7077032625,2410,2410,2410,2410,3
|
|
20240801,135700,7077025395,2410,2400,2410,2400,917
|
|
20240801,135600,7074819975,2405,2400,2405,2400,495
|
|
20240801,135500,7073631875,2400,2400,2400,2400,4478
|
|
20240801,135400,7062884675,2395,2400,2400,2395,123
|
|
20240801,135300,7062589480,2410,2405,2410,2400,5249
|
|
20240801,135200,7049987570,2405,2405,2405,2405,400
|
|
20240801,135100,7049025570,2415,2415,2415,2415,0
|
|
20240801,135000,7049025570,2415,2415,2415,2400,3
|
|
20240801,134900,7049018340,2400,2405,2415,2400,7322
|
|
20240801,134800,7031412825,2410,2405,2410,2405,171
|
|
20240801,134700,7031001225,2405,2405,2405,2405,3815
|
|
20240801,134600,7021826150,2405,2410,2410,2405,316
|
|
20240801,134500,7021066120,2415,2415,2415,2415,0
|
|
20240801,134400,7021066120,2415,2405,2415,2405,888
|
|
20240801,134300,7018930310,2420,2410,2420,2410,1308
|
|
20240801,134200,7015778020,2405,2410,2410,2405,112
|
|
20240801,134100,7015508105,2410,2400,2410,2400,1602
|
|
20240801,134000,7011652960,2400,2405,2405,2400,6757
|
|
20240801,133900,6995413485,2405,2415,2415,2405,6848
|
|
20240801,133800,6978896280,2420,2415,2420,2415,322
|
|
20240801,133700,6978118600,2420,2420,2420,2415,933
|
|
20240801,133600,6975864640,2420,2415,2420,2415,36
|
|
20240801,133500,6975777680,2420,2415,2420,2415,695
|
|
20240801,133400,6974099125,2415,2420,2420,2415,77
|
|
20240801,133300,6973913120,2420,2420,2420,2420,101
|
|
20240801,133200,6973668700,2415,2420,2420,2415,2410
|
|
20240801,133100,6967843155,2425,2420,2425,2415,6927
|
|
20240801,133000,6951094990,2420,2420,2425,2420,629
|
|
20240801,132900,6949571310,2420,2420,2425,2420,65
|
|
20240801,132800,6949414005,2425,2420,2425,2420,989
|
|
20240801,132700,6947020600,2425,2420,2425,2420,2625
|
|
20240801,132600,6940667760,2420,2425,2425,2420,3006
|
|
20240801,132500,6933388755,2420,2420,2420,2415,3710
|
|
20240801,132400,6924413125,2420,2420,2425,2420,1595
|
|
20240801,132300,6920551020,2420,2425,2425,2420,1618
|
|
20240801,132200,6916630050,2425,2425,2425,2420,2230
|
|
20240801,132100,6911222340,2420,2415,2420,2415,984
|
|
20240801,132000,6908841090,2415,2410,2420,2410,2479
|
|
20240801,131900,6902850555,2415,2410,2420,2410,515
|
|
20240801,131800,6901608265,2410,2415,2415,2410,1058
|
|
20240801,131700,6899053225,2425,2415,2425,2415,1578
|
|
20240801,131600,6895242310,2425,2430,2430,2415,11437
|
|
20240801,131500,6867542945,2430,2430,2435,2425,5106
|
|
20240801,131400,6855135560,2430,2420,2430,2420,7549
|
|
20240801,131300,6836816630,2420,2425,2430,2415,5213
|
|
20240801,131200,6824172795,2425,2405,2425,2405,25222
|
|
20240801,131100,6763304815,2405,2400,2405,2400,3315
|
|
20240801,131000,6755335955,2395,2395,2400,2395,292
|
|
20240801,130900,6754635530,2395,2395,2395,2395,607
|
|
20240801,130800,6753181765,2395,2400,2400,2395,139
|
|
20240801,130700,6752848240,2400,2395,2400,2390,120
|
|
20240801,130600,6752561185,2395,2395,2395,2395,1309
|
|
20240801,130500,6749426130,2395,2400,2400,2395,395
|
|
20240801,130400,6748479675,2395,2405,2405,2395,2528
|
|
20240801,130300,6742409285,2400,2400,2400,2400,265
|
|
20240801,130200,6741773285,2405,2410,2410,2400,3174
|
|
20240801,130100,6734137385,2410,2405,2410,2400,1871
|
|
20240801,130000,6729631475,2405,2400,2405,2400,6698
|
|
20240801,125900,6713523435,2400,2400,2400,2400,1220
|
|
20240801,125800,6710595435,2400,2400,2400,2400,1699
|
|
20240801,125700,6706517835,2395,2395,2400,2395,739
|
|
20240801,125600,6704745035,2395,2400,2400,2395,886
|
|
20240801,125500,6702618885,2395,2390,2395,2385,2324
|
|
20240801,125400,6697057270,2385,2385,2385,2385,168
|
|
20240801,125300,6696656590,2385,2390,2390,2385,1336
|
|
20240801,125200,6693470080,2390,2390,2390,2390,470
|
|
20240801,125100,6692346780,2390,2395,2395,2390,372
|
|
20240801,125000,6691457500,2395,2395,2395,2395,1348
|
|
20240801,124900,6688229040,2395,2395,2395,2395,34
|
|
20240801,124800,6688147610,2395,2395,2395,2395,206
|
|
20240801,124700,6687654240,2390,2390,2395,2390,122
|
|
20240801,124600,6687362510,2395,2395,2395,2395,903
|
|
20240801,124500,6685199825,2390,2390,2390,2390,9
|
|
20240801,124400,6685178315,2390,2390,2390,2390,1
|
|
20240801,124300,6685175925,2385,2385,2385,2385,269
|
|
20240801,124200,6684534360,2380,2380,2380,2380,100
|
|
20240801,124100,6684296360,2380,2380,2380,2380,968
|
|
20240801,124000,6681992520,2380,2390,2390,2380,4348
|
|
20240801,123900,6671621350,2390,2395,2395,2390,503
|
|
20240801,123800,6670418840,2395,2390,2395,2390,59
|
|
20240801,123700,6670277785,2385,2395,2395,2385,2307
|
|
20240801,123600,6664771670,2390,2395,2395,2390,1449
|
|
20240801,123500,6661305920,2400,2400,2405,2395,257
|
|
20240801,123400,6660688850,2400,2405,2405,2400,592
|
|
20240801,123300,6659265095,2405,2400,2405,2400,132
|
|
20240801,123200,6658947665,2400,2400,2400,2400,299
|
|
20240801,123100,6658230065,2400,2400,2400,2400,76
|
|
20240801,123000,6658047665,2400,2400,2400,2395,432
|
|
20240801,122900,6657012650,2400,2405,2405,2400,2718
|
|
20240801,122800,6650486415,2405,2405,2405,2400,2016
|
|
20240801,122700,6645637940,2400,2395,2400,2395,1860
|
|
20240801,122600,6641180020,2395,2400,2400,2395,658
|
|
20240801,122500,6639603320,2395,2395,2395,2395,438
|
|
20240801,122400,6638554310,2395,2400,2400,2395,670
|
|
20240801,122300,6636947095,2400,2390,2400,2390,595
|
|
20240801,122200,6635525035,2385,2385,2385,2385,151
|
|
20240801,122100,6635164900,2385,2385,2385,2385,120
|
|
20240801,122000,6634878700,2385,2385,2385,2385,51
|
|
20240801,121900,6634757065,2380,2385,2385,2380,2039
|
|
20240801,121800,6629901865,2380,2385,2385,2380,716
|
|
20240801,121700,6628197730,2380,2385,2385,2380,1339
|
|
20240801,121600,6625004355,2385,2400,2400,2380,4641
|
|
20240801,121500,6613911985,2405,2400,2405,2400,349
|
|
20240801,121400,6613074380,2400,2405,2410,2400,2329
|
|
20240801,121300,6607476335,2410,2410,2410,2410,40
|
|
20240801,121200,6607379935,2410,2410,2410,2410,4416
|
|
20240801,121100,6596737375,2405,2405,2410,2400,170
|
|
20240801,121000,6596328245,2405,2400,2405,2400,1710
|
|
20240801,120900,6592215745,2405,2405,2405,2400,563
|
|
20240801,120800,6590862430,2405,2395,2405,2395,2024
|
|
20240801,120700,6586004620,2400,2400,2400,2400,44
|
|
20240801,120600,6585899020,2400,2395,2400,2375,1180
|
|
20240801,120500,6583078860,2400,2400,2405,2400,1814
|
|
20240801,120400,6578724160,2400,2400,2405,2400,2425
|
|
20240801,120300,6572893195,2405,2390,2405,2390,7133
|
|
20240801,120200,6555783310,2390,2390,2390,2380,1440
|
|
20240801,120100,6552349045,2390,2385,2390,2380,820
|
|
20240801,120000,6550391290,2385,2385,2390,2375,1560
|
|
20240801,115900,6546683005,2390,2380,2390,2380,1659
|
|
20240801,115800,6542727575,2380,2375,2380,2375,805
|
|
20240801,115700,6540812815,2375,2375,2380,2375,180
|
|
20240801,115600,6540385215,2380,2375,2380,2375,493
|
|
20240801,115500,6539214335,2380,2385,2390,2380,1225
|
|
20240801,115400,6536296805,2385,2385,2385,2380,4143
|
|
20240801,115300,6526428545,2390,2390,2390,2390,3447
|
|
20240801,115200,6518190215,2395,2395,2395,2395,0
|
|
20240801,115100,6518190215,2395,2380,2400,2380,856
|
|
20240801,115000,6516147420,2390,2385,2390,2385,1159
|
|
20240801,114900,6513383145,2385,2385,2385,2385,101
|
|
20240801,114800,6513142260,2380,2385,2390,2380,6163
|
|
20240801,114700,6498469875,2390,2395,2400,2385,1825
|
|
20240801,114600,6494108090,2400,2395,2400,2395,2
|
|
20240801,114500,6494103295,2400,2400,2400,2400,11
|
|
20240801,114400,6494076895,2400,2395,2400,2390,214
|
|
20240801,114300,6493564810,2395,2400,2400,2395,1159
|
|
20240801,114200,6490788955,2400,2395,2400,2395,1935
|
|
20240801,114100,6486154410,2395,2400,2400,2395,5900
|
|
20240801,114000,6472017070,2405,2395,2405,2395,3954
|
|
20240801,113900,6462521375,2395,2395,2405,2395,4663
|
|
20240801,113800,6451339570,2400,2405,2405,2390,3108
|
|
20240801,113700,6443890805,2400,2400,2405,2395,550
|
|
20240801,113600,6442570905,2400,2395,2400,2395,3610
|
|
20240801,113500,6433909460,2400,2405,2405,2390,3022
|
|
20240801,113400,6426682305,2405,2395,2405,2390,1296
|
|
20240801,113300,6423573945,2395,2405,2410,2390,6408
|
|
20240801,113200,6408213790,2405,2415,2415,2405,12686
|
|
20240801,113100,6377639815,2415,2410,2415,2410,9222
|
|
20240801,113000,6355386295,2410,2395,2415,2395,12250
|
|
20240801,112900,6325893245,2395,2405,2420,2395,32027
|
|
20240801,112800,6248723705,2410,2390,2425,2390,30990
|
|
20240801,112700,6173978945,2395,2400,2410,2385,7766
|
|
20240801,112600,6155369810,2405,2365,2405,2365,16495
|
|
20240801,112500,6115970555,2360,2365,2365,2360,6869
|
|
20240801,112400,6099759695,2365,2365,2370,2365,2486
|
|
20240801,112300,6093877035,2360,2360,2365,2360,730
|
|
20240801,112200,6092154225,2365,2360,2365,2360,881
|
|
20240801,112100,6090074840,2360,2360,2360,2355,1528
|
|
20240801,112000,6086473660,2360,2360,2360,2360,3
|
|
20240801,111900,6086466580,2355,2360,2360,2355,344
|
|
20240801,111800,6085656245,2360,2360,2360,2360,272
|
|
20240801,111700,6085014325,2360,2355,2360,2355,1404
|
|
20240801,111600,6081705405,2355,2360,2360,2355,122
|
|
20240801,111500,6081417895,2350,2360,2360,2350,3447
|
|
20240801,111400,6073305410,2360,2360,2360,2360,408
|
|
20240801,111300,6072342530,2360,2365,2365,2360,482
|
|
20240801,111200,6071204010,2370,2365,2370,2360,354
|
|
20240801,111100,6070368290,2365,2365,2370,2365,1479
|
|
20240801,111000,6066869875,2360,2360,2365,2360,1437
|
|
20240801,110900,6063475145,2370,2365,2370,2365,50
|
|
20240801,110800,6063356825,2365,2365,2370,2360,800
|
|
20240801,110700,6061465710,2365,2360,2365,2360,433
|
|
20240801,110600,6060442135,2360,2360,2360,2360,206
|
|
20240801,110500,6059955975,2360,2355,2360,2350,633
|
|
20240801,110400,6058463315,2355,2360,2360,2350,156
|
|
20240801,110300,6058096045,2360,2360,2365,2360,623
|
|
20240801,110200,6056625755,2360,2350,2360,2345,1491
|
|
20240801,110100,6053124205,2345,2345,2350,2340,2795
|
|
20240801,110000,6046572510,2345,2345,2350,2345,1673
|
|
20240801,105900,6042649310,2350,2350,2350,2345,103
|
|
20240801,105800,6042407735,2350,2345,2350,2345,1536
|
|
20240801,105700,6038805795,2345,2345,2350,2340,8336
|
|
20240801,105600,6019288245,2345,2350,2350,2345,3243
|
|
20240801,105500,6011678325,2350,2350,2350,2345,2400
|
|
20240801,105400,6006040325,2355,2350,2360,2345,348
|
|
20240801,105300,6005223220,2345,2360,2360,2345,4125
|
|
20240801,105200,5995537205,2355,2360,2360,2355,367
|
|
20240801,105100,5994672785,2355,2360,2365,2355,4555
|
|
20240801,105000,5983938385,2360,2365,2365,2360,48
|
|
20240801,104900,5983825100,2360,2365,2365,2360,863
|
|
20240801,104800,5981784225,2370,2365,2370,2365,40
|
|
20240801,104700,5981689430,2370,2370,2370,2365,676
|
|
20240801,104600,5980087455,2365,2365,2365,2360,653
|
|
20240801,104500,5978543685,2375,2360,2375,2355,6313
|
|
20240801,104400,5963637850,2355,2355,2360,2355,3306
|
|
20240801,104300,5955852205,2355,2355,2360,2355,949
|
|
20240801,104200,5953616530,2360,2355,2360,2350,1888
|
|
20240801,104100,5949172760,2360,2360,2360,2350,3124
|
|
20240801,104000,5941806790,2350,2355,2360,2345,11801
|
|
20240801,103900,5914066695,2355,2360,2360,2355,4169
|
|
20240801,103800,5904248200,2360,2360,2360,2355,292
|
|
20240801,103700,5903559400,2360,2360,2365,2355,329
|
|
20240801,103600,5902783075,2365,2350,2365,2350,2239
|
|
20240801,103500,5897504090,2355,2350,2355,2340,8441
|
|
20240801,103400,5877676820,2350,2350,2350,2340,4445
|
|
20240801,103300,5867255305,2345,2360,2360,2345,6561
|
|
20240801,103200,5851836425,2360,2365,2365,2360,6098
|
|
20240801,103100,5837436610,2370,2375,2375,2365,2034
|
|
20240801,103000,5832623980,2375,2375,2375,2370,7076
|
|
20240801,102900,5815851750,2370,2375,2375,2365,2708
|
|
20240801,102800,5809431080,2370,2365,2370,2365,7393
|
|
20240801,102700,5791927670,2360,2365,2365,2360,4996
|
|
20240801,102600,5780128210,2365,2355,2365,2355,3417
|
|
20240801,102500,5772061675,2355,2350,2365,2345,12314
|
|
20240801,102400,5743047380,2355,2345,2360,2335,12860
|
|
20240801,102300,5712865745,2345,2370,2375,2330,55049
|
|
20240801,102200,5583605085,2370,2380,2390,2370,7441
|
|
20240801,102100,5565920545,2380,2390,2390,2380,1515
|
|
20240801,102000,5562311625,2390,2390,2390,2380,59
|
|
20240801,101900,5562170635,2385,2385,2385,2380,1016
|
|
20240801,101800,5559748710,2380,2390,2390,2380,3531
|
|
20240801,101700,5551341210,2390,2385,2390,2380,1099
|
|
20240801,101600,5548720865,2380,2385,2390,2375,11842
|
|
20240801,101500,5520537640,2385,2395,2395,2380,15402
|
|
20240801,101400,5483803980,2395,2395,2400,2395,9539
|
|
20240801,101300,5460958060,2400,2405,2410,2395,24135
|
|
20240801,101200,5402962140,2410,2405,2410,2405,3325
|
|
20240801,101100,5394957780,2410,2405,2415,2400,10162
|
|
20240801,101000,5370502055,2415,2400,2415,2400,10382
|
|
20240801,100900,5345512055,2405,2395,2405,2395,5329
|
|
20240801,100800,5332720240,2400,2395,2400,2390,10148
|
|
20240801,100700,5308408750,2400,2385,2400,2385,4761
|
|
20240801,100600,5297003995,2395,2390,2395,2375,8308
|
|
20240801,100500,5277165155,2395,2385,2400,2375,15807
|
|
20240801,100400,5239386580,2390,2375,2390,2375,4451
|
|
20240801,100300,5228792810,2380,2390,2390,2370,13257
|
|
20240801,100200,5197331985,2385,2395,2395,2385,1282
|
|
20240801,100100,5194268630,2395,2375,2395,2375,5682
|
|
20240801,100000,5180696320,2380,2380,2385,2375,8739
|
|
20240801,095900,5159934850,2380,2385,2390,2380,10701
|
|
20240801,095800,5134443090,2385,2390,2395,2385,10427
|
|
20240801,095700,5109520380,2390,2400,2400,2390,15729
|
|
20240801,095600,5071886060,2400,2410,2410,2390,32729
|
|
20240801,095500,4993406770,2400,2415,2415,2400,28894
|
|
20240801,095400,4923890120,2420,2420,2420,2410,10653
|
|
20240801,095300,4898159650,2425,2425,2425,2415,6806
|
|
20240801,095200,4881687695,2425,2420,2425,2420,1043
|
|
20240801,095100,4879159115,2425,2420,2425,2410,6194
|
|
20240801,095000,4864173135,2410,2425,2425,2410,15700
|
|
20240801,094900,4826304190,2420,2430,2430,2410,7569
|
|
20240801,094800,4808030320,2430,2425,2435,2415,13679
|
|
20240801,094700,4774932305,2435,2445,2445,2420,7933
|
|
20240801,094600,4755673860,2430,2430,2445,2425,6022
|
|
20240801,094500,4741003930,2440,2440,2445,2435,2618
|
|
20240801,094400,4734623545,2435,2455,2455,2435,3564
|
|
20240801,094300,4725917400,2450,2420,2460,2420,15964
|
|
20240801,094200,4686833490,2425,2430,2430,2415,16480
|
|
20240801,094100,4646898910,2425,2440,2445,2425,7615
|
|
20240801,094000,4628385660,2440,2425,2450,2420,11365
|
|
20240801,093900,4600797070,2420,2450,2450,2415,57498
|
|
20240801,093800,4461290585,2450,2450,2460,2440,20629
|
|
20240801,093700,4410868505,2450,2465,2470,2445,31523
|
|
20240801,093600,4333347790,2465,2450,2465,2450,16822
|
|
20240801,093500,4291951235,2460,2445,2465,2445,18145
|
|
20240801,093400,4247385595,2445,2455,2465,2440,17274
|
|
20240801,093300,4204938880,2460,2445,2465,2445,12418
|
|
20240801,093200,4174420675,2440,2460,2465,2440,22310
|
|
20240801,093100,4119690575,2465,2455,2470,2445,30110
|
|
20240801,093000,4045692070,2455,2440,2460,2425,20277
|
|
20240801,092900,3996071505,2430,2445,2450,2430,17010
|
|
20240801,092800,3954561015,2440,2460,2475,2440,47283
|
|
20240801,092700,3838211150,2450,2410,2495,2405,120468
|
|
20240801,092600,3541274640,2405,2400,2410,2395,5801
|
|
20240801,092500,3527353815,2410,2400,2415,2400,8303
|
|
20240801,092400,3507399650,2400,2410,2415,2400,8323
|
|
20240801,092300,3487365470,2410,2420,2420,2410,8831
|
|
20240801,092200,3466068420,2420,2425,2430,2410,8837
|
|
20240801,092100,3444699600,2425,2425,2430,2425,2714
|
|
20240801,092000,3438114150,2425,2420,2440,2420,17366
|
|
20240801,091900,3395849460,2420,2430,2430,2410,12818
|
|
20240801,091800,3364807635,2425,2420,2430,2415,11414
|
|
20240801,091700,3337175595,2420,2415,2425,2410,9334
|
|
20240801,091600,3314615355,2415,2410,2420,2405,17077
|
|
20240801,091500,3273448340,2410,2395,2415,2390,27255
|
|
20240801,091400,3207954475,2390,2415,2430,2380,55211
|
|
20240801,091300,3075345465,2420,2425,2440,2415,24037
|
|
20240801,091200,3017082520,2420,2445,2450,2420,34385
|
|
20240801,091100,2933422375,2450,2465,2470,2435,41799
|
|
20240801,091000,2830877305,2465,2455,2480,2425,119371
|
|
20240801,090900,2536925500,2455,2425,2455,2415,54018
|
|
20240801,090800,2405839210,2415,2435,2435,2415,10614
|
|
20240801,090700,2380135060,2435,2425,2435,2415,14613
|
|
20240801,090600,2344710720,2425,2415,2440,2410,21942
|
|
20240801,090500,2291532580,2415,2425,2430,2415,20859
|
|
20240801,090400,2240959145,2425,2450,2455,2420,114918
|
|
20240801,090300,1960897935,2455,2450,2470,2430,140515
|
|
20240801,090200,1616525410,2450,2390,2460,2390,172646
|
|
20240801,090100,1195144080,2390,2415,2440,2385,140358
|
|
20240801,090000,857628750,2415,2350,2455,2330,355424
|