739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,211600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,211500,8344721240,3680,3680,3680,3680,0
|
|
20240802,211400,8344721240,3680,3680,3680,3680,0
|
|
20240802,211300,8344721240,3680,3680,3680,3680,0
|
|
20240802,211200,8344721240,3680,3680,3680,3680,0
|
|
20240802,211100,8344721240,3680,3680,3680,3680,0
|
|
20240802,211000,8344721240,3680,3680,3680,3680,0
|
|
20240802,210900,8344721240,3680,3680,3680,3680,0
|
|
20240802,210800,8344721240,3680,3680,3680,3680,0
|
|
20240802,210700,8344721240,3680,3680,3680,3680,0
|
|
20240802,210600,8344721240,3680,3680,3680,3680,0
|
|
20240802,210500,8344721240,3680,3680,3680,3680,0
|
|
20240802,210400,8344721240,3680,3680,3680,3680,0
|
|
20240802,210300,8344721240,3680,3680,3680,3680,0
|
|
20240802,210200,8344721240,3680,3680,3680,3680,0
|
|
20240802,210100,8344721240,3680,3680,3680,3680,0
|
|
20240802,210000,8344721240,3680,3680,3680,3680,0
|
|
20240802,205900,8344721240,3680,3680,3680,3680,0
|
|
20240802,205800,8344721240,3680,3680,3680,3680,0
|
|
20240802,205700,8344721240,3680,3680,3680,3680,0
|
|
20240802,205600,8344721240,3680,3680,3680,3680,0
|
|
20240802,205500,8344721240,3680,3680,3680,3680,0
|
|
20240802,205400,8344721240,3680,3680,3680,3680,0
|
|
20240802,205300,8344721240,3680,3680,3680,3680,0
|
|
20240802,205200,8344721240,3680,3680,3680,3680,0
|
|
20240802,205100,8344721240,3680,3680,3680,3680,0
|
|
20240802,205000,8344721240,3680,3680,3680,3680,0
|
|
20240802,204900,8344721240,3680,3680,3680,3680,0
|
|
20240802,204800,8344721240,3680,3680,3680,3680,0
|
|
20240802,204700,8344721240,3680,3680,3680,3680,0
|
|
20240802,204600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,204500,8344721240,3680,3680,3680,3680,0
|
|
20240802,204400,8344721240,3680,3680,3680,3680,0
|
|
20240802,204300,8344721240,3680,3680,3680,3680,0
|
|
20240802,204200,8344721240,3680,3680,3680,3680,0
|
|
20240802,204100,8344721240,3680,3680,3680,3680,0
|
|
20240802,204000,8344721240,3680,3680,3680,3680,0
|
|
20240802,203900,8344721240,3680,3680,3680,3680,0
|
|
20240802,203800,8344721240,3680,3680,3680,3680,0
|
|
20240802,203700,8344721240,3680,3680,3680,3680,0
|
|
20240802,203600,8344721240,3680,3680,3680,3680,0
|
|
20240802,203500,8344721240,3680,3680,3680,3680,0
|
|
20240802,203400,8344721240,3680,3680,3680,3680,0
|
|
20240802,203300,8344721240,3680,3680,3680,3680,0
|
|
20240802,203200,8344721240,3680,3680,3680,3680,0
|
|
20240802,203100,8344721240,3680,3680,3680,3680,0
|
|
20240802,203000,8344721240,3680,3680,3680,3680,0
|
|
20240802,202900,8344721240,3680,3680,3680,3680,0
|
|
20240802,202800,8344721240,3680,3680,3680,3680,0
|
|
20240802,202700,8344721240,3680,3680,3680,3680,0
|
|
20240802,202600,8344721240,3680,3680,3680,3680,0
|
|
20240802,202500,8344721240,3680,3680,3680,3680,0
|
|
20240802,202400,8344721240,3680,3680,3680,3680,0
|
|
20240802,202300,8344721240,3680,3680,3680,3680,0
|
|
20240802,202200,8344721240,3680,3680,3680,3680,0
|
|
20240802,202100,8344721240,3680,3680,3680,3680,0
|
|
20240802,202000,8344721240,3680,3680,3680,3680,0
|
|
20240802,201900,8344721240,3680,3680,3680,3680,0
|
|
20240802,201800,8344721240,3680,3680,3680,3680,0
|
|
20240802,201700,8344721240,3680,3680,3680,3680,0
|
|
20240802,201600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,201500,8344721240,3680,3680,3680,3680,0
|
|
20240802,201400,8344721240,3680,3680,3680,3680,0
|
|
20240802,201300,8344721240,3680,3680,3680,3680,0
|
|
20240802,201200,8344721240,3680,3680,3680,3680,0
|
|
20240802,201100,8344721240,3680,3680,3680,3680,0
|
|
20240802,201000,8344721240,3680,3680,3680,3680,0
|
|
20240802,200900,8344721240,3680,3680,3680,3680,0
|
|
20240802,200800,8344721240,3680,3680,3680,3680,0
|
|
20240802,200700,8344721240,3680,3680,3680,3680,0
|
|
20240802,200600,8344721240,3680,3680,3680,3680,0
|
|
20240802,200500,8344721240,3680,3680,3680,3680,0
|
|
20240802,200400,8344721240,3680,3680,3680,3680,0
|
|
20240802,200300,8344721240,3680,3680,3680,3680,0
|
|
20240802,200200,8344721240,3680,3680,3680,3680,0
|
|
20240802,200100,8344721240,3680,3680,3680,3680,0
|
|
20240802,200000,8344721240,3680,3680,3680,3680,0
|
|
20240802,195900,8344721240,3680,3680,3680,3680,0
|
|
20240802,195800,8344721240,3680,3680,3680,3680,0
|
|
20240802,195700,8344721240,3680,3680,3680,3680,0
|
|
20240802,195600,8344721240,3680,3680,3680,3680,0
|
|
20240802,195500,8344721240,3680,3680,3680,3680,0
|
|
20240802,195400,8344721240,3680,3680,3680,3680,0
|
|
20240802,195300,8344721240,3680,3680,3680,3680,0
|
|
20240802,195200,8344721240,3680,3680,3680,3680,0
|
|
20240802,195100,8344721240,3680,3680,3680,3680,0
|
|
20240802,195000,8344721240,3680,3680,3680,3680,0
|
|
20240802,194900,8344721240,3680,3680,3680,3680,0
|
|
20240802,194800,8344721240,3680,3680,3680,3680,0
|
|
20240802,194700,8344721240,3680,3680,3680,3680,0
|
|
20240802,194600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,194500,8344721240,3680,3680,3680,3680,0
|
|
20240802,194400,8344721240,3680,3680,3680,3680,0
|
|
20240802,194300,8344721240,3680,3680,3680,3680,0
|
|
20240802,194200,8344721240,3680,3680,3680,3680,0
|
|
20240802,194100,8344721240,3680,3680,3680,3680,0
|
|
20240802,194000,8344721240,3680,3680,3680,3680,0
|
|
20240802,193900,8344721240,3680,3680,3680,3680,0
|
|
20240802,193800,8344721240,3680,3680,3680,3680,0
|
|
20240802,193700,8344721240,3680,3680,3680,3680,0
|
|
20240802,193600,8344721240,3680,3680,3680,3680,0
|
|
20240802,193500,8344721240,3680,3680,3680,3680,0
|
|
20240802,193400,8344721240,3680,3680,3680,3680,0
|
|
20240802,193300,8344721240,3680,3680,3680,3680,0
|
|
20240802,193200,8344721240,3680,3680,3680,3680,0
|
|
20240802,193100,8344721240,3680,3680,3680,3680,0
|
|
20240802,193000,8344721240,3680,3680,3680,3680,0
|
|
20240802,192900,8344721240,3680,3680,3680,3680,0
|
|
20240802,192800,8344721240,3680,3680,3680,3680,0
|
|
20240802,192700,8344721240,3680,3680,3680,3680,0
|
|
20240802,192600,8344721240,3680,3680,3680,3680,0
|
|
20240802,192500,8344721240,3680,3680,3680,3680,0
|
|
20240802,192400,8344721240,3680,3680,3680,3680,0
|
|
20240802,192300,8344721240,3680,3680,3680,3680,0
|
|
20240802,192200,8344721240,3680,3680,3680,3680,0
|
|
20240802,192100,8344721240,3680,3680,3680,3680,0
|
|
20240802,192000,8344721240,3680,3680,3680,3680,0
|
|
20240802,191900,8344721240,3680,3680,3680,3680,0
|
|
20240802,191800,8344721240,3680,3680,3680,3680,0
|
|
20240802,191700,8344721240,3680,3680,3680,3680,0
|
|
20240802,191600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,191500,8344721240,3680,3680,3680,3680,0
|
|
20240802,191400,8344721240,3680,3680,3680,3680,0
|
|
20240802,191300,8344721240,3680,3680,3680,3680,0
|
|
20240802,191200,8344721240,3680,3680,3680,3680,0
|
|
20240802,191100,8344721240,3680,3680,3680,3680,0
|
|
20240802,191000,8344721240,3680,3680,3680,3680,0
|
|
20240802,190900,8344721240,3680,3680,3680,3680,0
|
|
20240802,190800,8344721240,3680,3680,3680,3680,0
|
|
20240802,190700,8344721240,3680,3680,3680,3680,0
|
|
20240802,190600,8344721240,3680,3680,3680,3680,0
|
|
20240802,190500,8344721240,3680,3680,3680,3680,0
|
|
20240802,190400,8344721240,3680,3680,3680,3680,0
|
|
20240802,190300,8344721240,3680,3680,3680,3680,0
|
|
20240802,190200,8344721240,3680,3680,3680,3680,0
|
|
20240802,190100,8344721240,3680,3680,3680,3680,0
|
|
20240802,190000,8344721240,3680,3680,3680,3680,0
|
|
20240802,185900,8344721240,3680,3680,3680,3680,0
|
|
20240802,185800,8344721240,3680,3680,3680,3680,0
|
|
20240802,185700,8344721240,3680,3680,3680,3680,0
|
|
20240802,185600,8344721240,3680,3680,3680,3680,0
|
|
20240802,185500,8344721240,3680,3680,3680,3680,0
|
|
20240802,185400,8344721240,3680,3680,3680,3680,0
|
|
20240802,185300,8344721240,3680,3680,3680,3680,0
|
|
20240802,185200,8344721240,3680,3680,3680,3680,0
|
|
20240802,185100,8344721240,3680,3680,3680,3680,0
|
|
20240802,185000,8344721240,3680,3680,3680,3680,0
|
|
20240802,184900,8344721240,3680,3680,3680,3680,0
|
|
20240802,184800,8344721240,3680,3680,3680,3680,0
|
|
20240802,184700,8344721240,3680,3680,3680,3680,0
|
|
20240802,184600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,184500,8344721240,3680,3680,3680,3680,0
|
|
20240802,184400,8344721240,3680,3680,3680,3680,0
|
|
20240802,184300,8344721240,3680,3680,3680,3680,0
|
|
20240802,184200,8344721240,3680,3680,3680,3680,0
|
|
20240802,184100,8344721240,3680,3680,3680,3680,0
|
|
20240802,184000,8344721240,3680,3680,3680,3680,0
|
|
20240802,183900,8344721240,3680,3680,3680,3680,0
|
|
20240802,183800,8344721240,3680,3680,3680,3680,0
|
|
20240802,183700,8344721240,3680,3680,3680,3680,0
|
|
20240802,183600,8344721240,3680,3680,3680,3680,0
|
|
20240802,183500,8344721240,3680,3680,3680,3680,0
|
|
20240802,183400,8344721240,3680,3680,3680,3680,0
|
|
20240802,183300,8344721240,3680,3680,3680,3680,0
|
|
20240802,183200,8344721240,3680,3680,3680,3680,0
|
|
20240802,183100,8344721240,3680,3680,3680,3680,0
|
|
20240802,183000,8344721240,3680,3680,3680,3680,0
|
|
20240802,182900,8344721240,3680,3680,3680,3680,0
|
|
20240802,182800,8344721240,3680,3680,3680,3680,0
|
|
20240802,182700,8344721240,3680,3680,3680,3680,0
|
|
20240802,182600,8344721240,3680,3680,3680,3680,0
|
|
20240802,182500,8344721240,3680,3680,3680,3680,0
|
|
20240802,182400,8344721240,3680,3680,3680,3680,0
|
|
20240802,182300,8344721240,3680,3680,3680,3680,0
|
|
20240802,182200,8344721240,3680,3680,3680,3680,0
|
|
20240802,182100,8344721240,3680,3680,3680,3680,0
|
|
20240802,182000,8344721240,3680,3680,3680,3680,0
|
|
20240802,181900,8344721240,3680,3680,3680,3680,0
|
|
20240802,181800,8344721240,3680,3680,3680,3680,0
|
|
20240802,181700,8344721240,3680,3680,3680,3680,0
|
|
20240802,181600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,181500,8344721240,3680,3680,3680,3680,0
|
|
20240802,181400,8344721240,3680,3680,3680,3680,0
|
|
20240802,181300,8344721240,3680,3680,3680,3680,0
|
|
20240802,181200,8344721240,3680,3680,3680,3680,0
|
|
20240802,181100,8344721240,3680,3680,3680,3680,0
|
|
20240802,181000,8344721240,3680,3680,3680,3680,0
|
|
20240802,180900,8344721240,3680,3680,3680,3680,0
|
|
20240802,180800,8344721240,3680,3680,3680,3680,0
|
|
20240802,180700,8344721240,3680,3680,3680,3680,0
|
|
20240802,180600,8344721240,3680,3680,3680,3680,0
|
|
20240802,180500,8344721240,3680,3680,3680,3680,0
|
|
20240802,180400,8344721240,3680,3680,3680,3680,0
|
|
20240802,180300,8344721240,3680,3680,3680,3680,0
|
|
20240802,180200,8344721240,3680,3680,3680,3680,0
|
|
20240802,180100,8344721240,3680,3680,3680,3680,0
|
|
20240802,180000,8344721240,3680,3680,3680,3680,0
|
|
20240802,175900,8344721240,3680,3680,3680,3680,0
|
|
20240802,175800,8344721240,3680,3680,3680,3680,0
|
|
20240802,175700,8344721240,3680,3680,3680,3680,0
|
|
20240802,175600,8344721240,3680,3680,3680,3680,0
|
|
20240802,175500,8344721240,3680,3680,3680,3680,0
|
|
20240802,175400,8344721240,3680,3680,3680,3680,0
|
|
20240802,175300,8344721240,3680,3680,3680,3680,0
|
|
20240802,175200,8344721240,3680,3680,3680,3680,0
|
|
20240802,175100,8344721240,3680,3680,3680,3680,0
|
|
20240802,175000,8344721240,3680,3680,3680,3680,0
|
|
20240802,174900,8344721240,3680,3680,3680,3680,0
|
|
20240802,174800,8344721240,3680,3680,3680,3680,0
|
|
20240802,174700,8344721240,3680,3680,3680,3680,0
|
|
20240802,174600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,174500,8344721240,3680,3680,3680,3680,0
|
|
20240802,174400,8344721240,3680,3680,3680,3680,0
|
|
20240802,174300,8344721240,3680,3680,3680,3680,0
|
|
20240802,174200,8344721240,3680,3680,3680,3680,0
|
|
20240802,174100,8344721240,3680,3680,3680,3680,0
|
|
20240802,174000,8344721240,3680,3680,3680,3680,0
|
|
20240802,173900,8344721240,3680,3680,3680,3680,0
|
|
20240802,173800,8344721240,3680,3680,3680,3680,0
|
|
20240802,173700,8344721240,3680,3680,3680,3680,0
|
|
20240802,173600,8344721240,3680,3680,3680,3680,0
|
|
20240802,173500,8344721240,3680,3680,3680,3680,0
|
|
20240802,173400,8344721240,3680,3680,3680,3680,0
|
|
20240802,173300,8344721240,3680,3680,3680,3680,0
|
|
20240802,173200,8344721240,3680,3680,3680,3680,0
|
|
20240802,173100,8344721240,3680,3680,3680,3680,0
|
|
20240802,173000,8344721240,3680,3680,3680,3680,0
|
|
20240802,172900,8344721240,3680,3680,3680,3680,0
|
|
20240802,172800,8344721240,3680,3680,3680,3680,0
|
|
20240802,172700,8344721240,3680,3680,3680,3680,0
|
|
20240802,172600,8344721240,3680,3680,3680,3680,0
|
|
20240802,172500,8344721240,3680,3680,3680,3680,0
|
|
20240802,172400,8344721240,3680,3680,3680,3680,0
|
|
20240802,172300,8344721240,3680,3680,3680,3680,0
|
|
20240802,172200,8344721240,3680,3680,3680,3680,0
|
|
20240802,172100,8344721240,3680,3680,3680,3680,0
|
|
20240802,172000,8344721240,3680,3680,3680,3680,0
|
|
20240802,171900,8344721240,3680,3680,3680,3680,0
|
|
20240802,171800,8344721240,3680,3680,3680,3680,0
|
|
20240802,171700,8344721240,3680,3680,3680,3680,0
|
|
20240802,171600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,171500,8344721240,3680,3680,3680,3680,0
|
|
20240802,171400,8344721240,3680,3680,3680,3680,0
|
|
20240802,171300,8344721240,3680,3680,3680,3680,0
|
|
20240802,171200,8344721240,3680,3680,3680,3680,0
|
|
20240802,171100,8344721240,3680,3680,3680,3680,0
|
|
20240802,171000,8344721240,3680,3680,3680,3680,0
|
|
20240802,170900,8344721240,3680,3680,3680,3680,0
|
|
20240802,170800,8344721240,3680,3680,3680,3680,0
|
|
20240802,170700,8344721240,3680,3680,3680,3680,0
|
|
20240802,170600,8344721240,3680,3680,3680,3680,0
|
|
20240802,170500,8344721240,3680,3680,3680,3680,0
|
|
20240802,170400,8344721240,3680,3680,3680,3680,0
|
|
20240802,170300,8344721240,3680,3680,3680,3680,0
|
|
20240802,170200,8344721240,3680,3680,3680,3680,0
|
|
20240802,170100,8344721240,3680,3680,3680,3680,0
|
|
20240802,170000,8344721240,3680,3680,3680,3680,0
|
|
20240802,165900,8344721240,3680,3680,3680,3680,0
|
|
20240802,165800,8344721240,3680,3680,3680,3680,0
|
|
20240802,165700,8344721240,3680,3680,3680,3680,0
|
|
20240802,165600,8344721240,3680,3680,3680,3680,0
|
|
20240802,165500,8344721240,3680,3680,3680,3680,0
|
|
20240802,165400,8344721240,3680,3680,3680,3680,0
|
|
20240802,165300,8344721240,3680,3680,3680,3680,0
|
|
20240802,165200,8344721240,3680,3680,3680,3680,0
|
|
20240802,165100,8344721240,3680,3680,3680,3680,0
|
|
20240802,165000,8344721240,3680,3680,3680,3680,0
|
|
20240802,164900,8344721240,3680,3680,3680,3680,0
|
|
20240802,164800,8344721240,3680,3680,3680,3680,0
|
|
20240802,164700,8344721240,3680,3680,3680,3680,0
|
|
20240802,164600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,164500,8344721240,3680,3680,3680,3680,0
|
|
20240802,164400,8344721240,3680,3680,3680,3680,0
|
|
20240802,164300,8344721240,3680,3680,3680,3680,0
|
|
20240802,164200,8344721240,3680,3680,3680,3680,0
|
|
20240802,164100,8344721240,3680,3680,3680,3680,0
|
|
20240802,164000,8344721240,3680,3680,3680,3680,0
|
|
20240802,163900,8344721240,3680,3680,3680,3680,0
|
|
20240802,163800,8344721240,3680,3680,3680,3680,0
|
|
20240802,163700,8344721240,3680,3680,3680,3680,0
|
|
20240802,163600,8344721240,3680,3680,3680,3680,0
|
|
20240802,163500,8344721240,3680,3680,3680,3680,0
|
|
20240802,163400,8344721240,3680,3680,3680,3680,0
|
|
20240802,163300,8344721240,3680,3680,3680,3680,0
|
|
20240802,163200,8344721240,3680,3680,3680,3680,0
|
|
20240802,163100,8344721240,3680,3680,3680,3680,0
|
|
20240802,163000,8344721240,3680,3680,3680,3680,0
|
|
20240802,162900,8344721240,3680,3680,3680,3680,0
|
|
20240802,162800,8344721240,3680,3680,3680,3680,0
|
|
20240802,162700,8344721240,3680,3680,3680,3680,0
|
|
20240802,162600,8344721240,3680,3680,3680,3680,0
|
|
20240802,162500,8344721240,3680,3680,3680,3680,0
|
|
20240802,162400,8344721240,3680,3680,3680,3680,0
|
|
20240802,162300,8344721240,3680,3680,3680,3680,0
|
|
20240802,162200,8344721240,3680,3680,3680,3680,0
|
|
20240802,162100,8344721240,3680,3680,3680,3680,0
|
|
20240802,162000,8344721240,3680,3680,3680,3680,0
|
|
20240802,161900,8344721240,3680,3680,3680,3680,0
|
|
20240802,161800,8344721240,3680,3680,3680,3680,0
|
|
20240802,161700,8344721240,3680,3680,3680,3680,0
|
|
20240802,161600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,161500,8344721240,3680,3680,3680,3680,0
|
|
20240802,161400,8344721240,3680,3680,3680,3680,0
|
|
20240802,161300,8344721240,3680,3680,3680,3680,0
|
|
20240802,161200,8344721240,3680,3680,3680,3680,0
|
|
20240802,161100,8344721240,3680,3680,3680,3680,0
|
|
20240802,161000,8344721240,3680,3680,3680,3680,0
|
|
20240802,160900,8344721240,3680,3680,3680,3680,0
|
|
20240802,160800,8344721240,3680,3680,3680,3680,0
|
|
20240802,160700,8344721240,3680,3680,3680,3680,0
|
|
20240802,160600,8344721240,3680,3680,3680,3680,0
|
|
20240802,160500,8344721240,3680,3680,3680,3680,0
|
|
20240802,160400,8344721240,3680,3680,3680,3680,0
|
|
20240802,160300,8344721240,3680,3680,3680,3680,0
|
|
20240802,160200,8344721240,3680,3680,3680,3680,0
|
|
20240802,160100,8344721240,3680,3680,3680,3680,0
|
|
20240802,160000,8344721240,3680,3680,3680,3680,0
|
|
20240802,155900,8344721240,3680,3680,3680,3680,0
|
|
20240802,155800,8344721240,3680,3680,3680,3680,0
|
|
20240802,155700,8344721240,3680,3680,3680,3680,0
|
|
20240802,155600,8344721240,3680,3680,3680,3680,0
|
|
20240802,155500,8344721240,3680,3680,3680,3680,0
|
|
20240802,155400,8344721240,3680,3680,3680,3680,0
|
|
20240802,155300,8344721240,3680,3680,3680,3680,0
|
|
20240802,155200,8344721240,3680,3680,3680,3680,0
|
|
20240802,155100,8344721240,3680,3680,3680,3680,0
|
|
20240802,155000,8344721240,3680,3680,3680,3680,0
|
|
20240802,154900,8344721240,3680,3680,3680,3680,0
|
|
20240802,154800,8344721240,3680,3680,3680,3680,0
|
|
20240802,154700,8344721240,3680,3680,3680,3680,0
|
|
20240802,154600,8344721240,3680,3680,3680,3680,75763
|
|
20240802,154500,8344721240,3680,3680,3680,3680,0
|
|
20240802,154400,8344721240,3680,3680,3680,3680,0
|
|
20240802,154300,8344721240,3680,3680,3680,3680,0
|
|
20240802,154200,8344721240,3680,3680,3680,3680,0
|
|
20240802,154100,8344721240,3680,3680,3680,3680,0
|
|
20240802,154000,8344721240,3680,3680,3680,3680,0
|
|
20240802,153900,8344721240,3680,3680,3680,3680,0
|
|
20240802,153800,8344721240,3680,3680,3680,3680,0
|
|
20240802,153700,8344721240,3680,3680,3680,3680,0
|
|
20240802,153600,8344721240,3680,3680,3680,3680,0
|
|
20240802,153500,8344721240,3680,3680,3680,3680,0
|
|
20240802,153400,8344721240,3680,3680,3680,3680,0
|
|
20240802,153300,8344721240,3680,3680,3680,3680,0
|
|
20240802,153200,8344721240,3680,3680,3680,3680,0
|
|
20240802,153100,8344721240,3680,3680,3680,3680,0
|
|
20240802,153000,8344721240,3680,3680,3680,3680,75763
|
|
20240802,152900,8065913400,3700,3700,3700,3700,0
|
|
20240802,152800,8065913400,3700,3700,3700,3700,0
|
|
20240802,152700,8065913400,3700,3700,3700,3700,0
|
|
20240802,152600,8065913400,3700,3700,3700,3700,0
|
|
20240802,152500,8065913400,3700,3700,3700,3700,0
|
|
20240802,152400,8065913400,3700,3700,3700,3700,0
|
|
20240802,152300,8065913400,3700,3700,3700,3700,0
|
|
20240802,152200,8065913400,3700,3700,3700,3700,0
|
|
20240802,152100,8065913400,3700,3700,3700,3700,0
|
|
20240802,152000,8065913400,3700,3700,3700,3700,0
|
|
20240802,151900,8065913400,3700,3705,3710,3695,27853
|
|
20240802,151800,7962821350,3710,3710,3710,3700,6029
|
|
20240802,151700,7940464505,3710,3710,3715,3705,11507
|
|
20240802,151600,7897795635,3705,3710,3715,3705,10070
|
|
20240802,151500,7860463880,3715,3710,3715,3705,6726
|
|
20240802,151400,7835508465,3705,3705,3710,3705,2489
|
|
20240802,151300,7826286000,3705,3700,3705,3695,4102
|
|
20240802,151200,7811094670,3700,3695,3705,3695,5839
|
|
20240802,151100,7789499340,3695,3690,3700,3690,1463
|
|
20240802,151000,7784092445,3685,3700,3705,3685,17801
|
|
20240802,150900,7718380870,3700,3695,3710,3695,11277
|
|
20240802,150800,7676616790,3695,3685,3695,3680,5488
|
|
20240802,150700,7656374070,3680,3690,3690,3680,3815
|
|
20240802,150600,7642313155,3690,3680,3690,3675,3309
|
|
20240802,150500,7630121080,3675,3675,3680,3670,6818
|
|
20240802,150400,7605076340,3675,3680,3685,3670,5782
|
|
20240802,150300,7583828160,3675,3695,3695,3675,10315
|
|
20240802,150200,7545800350,3695,3700,3700,3690,1044
|
|
20240802,150100,7541942675,3695,3695,3695,3690,3134
|
|
20240802,150000,7530363550,3695,3700,3700,3695,1764
|
|
20240802,145900,7523844525,3700,3705,3710,3700,6004
|
|
20240802,145800,7501624800,3705,3700,3705,3695,2820
|
|
20240802,145700,7491197200,3690,3700,3700,3690,2942
|
|
20240802,145600,7480335175,3705,3715,3715,3695,9137
|
|
20240802,145500,7446448105,3720,3720,3720,3715,158
|
|
20240802,145400,7445860380,3720,3720,3720,3720,410
|
|
20240802,145300,7444335180,3720,3725,3725,3715,2782
|
|
20240802,145200,7433991865,3725,3715,3725,3710,4767
|
|
20240802,145100,7416264010,3720,3720,3725,3720,2487
|
|
20240802,145000,7407010570,3720,3710,3720,3710,11304
|
|
20240802,144900,7365030925,3710,3695,3710,3695,15853
|
|
20240802,144800,7306378980,3695,3690,3695,3690,3466
|
|
20240802,144700,7293580115,3690,3680,3690,3680,1315
|
|
20240802,144600,7288734820,3685,3680,3685,3680,3690
|
|
20240802,144500,7275152485,3680,3685,3690,3680,1503
|
|
20240802,144400,7269615175,3685,3690,3690,3685,3798
|
|
20240802,144300,7255610840,3685,3675,3685,3675,4152
|
|
20240802,144200,7240326085,3680,3660,3680,3660,9335
|
|
20240802,144100,7206048170,3665,3650,3665,3645,10711
|
|
20240802,144000,7166891540,3655,3650,3660,3645,7693
|
|
20240802,143900,7138809735,3650,3655,3655,3640,16350
|
|
20240802,143800,7079175820,3655,3650,3655,3640,6707
|
|
20240802,143700,7054700960,3655,3660,3660,3645,2498
|
|
20240802,143600,7045588290,3650,3660,3665,3640,18681
|
|
20240802,143500,6977432685,3670,3665,3670,3655,7332
|
|
20240802,143400,6950601985,3665,3670,3675,3660,6678
|
|
20240802,143300,6926142945,3665,3670,3675,3665,3663
|
|
20240802,143200,6912697745,3675,3675,3675,3665,3337
|
|
20240802,143100,6900456455,3675,3680,3685,3670,9663
|
|
20240802,143000,6864950610,3675,3670,3680,3665,6627
|
|
20240802,142900,6840643990,3675,3665,3680,3665,2798
|
|
20240802,142800,6830373385,3665,3680,3680,3660,20193
|
|
20240802,142700,6756343270,3680,3675,3680,3675,1379
|
|
20240802,142600,6751271915,3680,3675,3680,3670,4737
|
|
20240802,142500,6733872660,3675,3680,3680,3675,2529
|
|
20240802,142400,6724577235,3680,3685,3690,3680,4181
|
|
20240802,142300,6709185315,3690,3695,3695,3680,13515
|
|
20240802,142200,6659397925,3695,3695,3700,3695,1266
|
|
20240802,142100,6654720045,3695,3690,3695,3690,1734
|
|
20240802,142000,6648314135,3690,3685,3690,3685,8801
|
|
20240802,141900,6615861240,3690,3690,3695,3690,1425
|
|
20240802,141800,6610602585,3690,3690,3700,3685,5237
|
|
20240802,141700,6591263775,3690,3700,3700,3690,2349
|
|
20240802,141600,6582590965,3700,3695,3700,3690,17382
|
|
20240802,141500,6518447435,3695,3695,3700,3695,4863
|
|
20240802,141400,6500474040,3700,3700,3700,3695,137
|
|
20240802,141300,6499967290,3700,3700,3700,3700,3759
|
|
20240802,141200,6486058990,3705,3705,3705,3700,1389
|
|
20240802,141100,6480914520,3710,3710,3710,3700,284
|
|
20240802,141000,6479860900,3710,3710,3710,3710,1100
|
|
20240802,140900,6475779900,3700,3710,3710,3700,223
|
|
20240802,140800,6474954790,3700,3710,3710,3700,2895
|
|
20240802,140700,6464242690,3710,3705,3710,3695,7863
|
|
20240802,140600,6435149495,3705,3705,3705,3700,15770
|
|
20240802,140500,6376800300,3700,3705,3705,3700,17118
|
|
20240802,140400,6313453620,3700,3705,3710,3700,5995
|
|
20240802,140300,6291242470,3705,3710,3710,3705,568
|
|
20240802,140200,6289136465,3705,3710,3710,3705,3316
|
|
20240802,140100,6276847355,3705,3710,3710,3705,2613
|
|
20240802,140000,6267162795,3705,3705,3710,3705,2633
|
|
20240802,135900,6257407415,3710,3710,3710,3705,217
|
|
20240802,135800,6256602350,3715,3715,3715,3715,83
|
|
20240802,135700,6256294005,3715,3710,3715,3705,2324
|
|
20240802,135600,6247678510,3705,3710,3710,3705,477
|
|
20240802,135500,6245910475,3710,3715,3715,3705,6516
|
|
20240802,135400,6221735825,3715,3715,3720,3715,651
|
|
20240802,135300,6219314770,3715,3710,3720,3710,2317
|
|
20240802,135200,6210713030,3715,3710,3715,3710,3776
|
|
20240802,135100,6196695410,3710,3710,3715,3710,1884
|
|
20240802,135000,6189704755,3715,3710,3715,3710,1180
|
|
20240802,134900,6185324410,3710,3710,3715,3710,1586
|
|
20240802,134800,6179436420,3710,3710,3715,3710,243
|
|
20240802,134700,6178534390,3710,3710,3715,3710,1108
|
|
20240802,134600,6174423630,3715,3715,3715,3715,1509
|
|
20240802,134500,6168817695,3720,3725,3725,3720,176
|
|
20240802,134400,6168162595,3715,3725,3725,3715,2648
|
|
20240802,134300,6158321325,3725,3720,3725,3720,2527
|
|
20240802,134200,6148920525,3720,3725,3725,3720,622
|
|
20240802,134100,6146605675,3725,3725,3725,3725,261
|
|
20240802,134000,6145633450,3725,3730,3730,3725,133
|
|
20240802,133900,6145137375,3720,3725,3725,3720,639
|
|
20240802,133800,6142758155,3725,3730,3730,3725,575
|
|
20240802,133700,6140615780,3730,3725,3730,3725,24
|
|
20240802,133600,6140526295,3725,3725,3730,3725,538
|
|
20240802,133500,6138522115,3725,3725,3725,3725,130
|
|
20240802,133400,6138037865,3725,3725,3725,3725,247
|
|
20240802,133300,6137117790,3720,3720,3720,3720,1
|
|
20240802,133200,6137114070,3730,3725,3730,3725,110
|
|
20240802,133100,6136704270,3725,3725,3730,3725,2606
|
|
20240802,133000,6126996915,3725,3725,3725,3720,308
|
|
20240802,132900,6125849640,3730,3730,3730,3725,281
|
|
20240802,132800,6124801995,3725,3730,3735,3720,1909
|
|
20240802,132700,6117690870,3730,3730,3730,3730,877
|
|
20240802,132600,6114419660,3730,3710,3730,3710,10099
|
|
20240802,132500,6076878090,3710,3710,3710,3705,5516
|
|
20240802,132400,6056414740,3710,3710,3715,3705,6593
|
|
20240802,132300,6031962870,3710,3710,3715,3710,8268
|
|
20240802,132200,6001284310,3715,3720,3725,3710,11512
|
|
20240802,132100,5958544985,3725,3725,3730,3715,3584
|
|
20240802,132000,5945216135,3715,3720,3725,3715,3702
|
|
20240802,131900,5931447810,3720,3725,3725,3720,477
|
|
20240802,131800,5929673120,3725,3725,3725,3725,0
|
|
20240802,131700,5929673120,3725,3730,3730,3725,825
|
|
20240802,131600,5926599985,3735,3725,3735,3725,130
|
|
20240802,131500,5926114535,3725,3730,3735,3725,538
|
|
20240802,131400,5924107670,3725,3725,3725,3725,57
|
|
20240802,131300,5923895345,3725,3725,3730,3725,263
|
|
20240802,131200,5922915645,3730,3730,3730,3730,0
|
|
20240802,131100,5922915645,3730,3730,3735,3730,2423
|
|
20240802,131000,5913877850,3730,3735,3740,3730,3251
|
|
20240802,130900,5901741960,3735,3735,3735,3735,100
|
|
20240802,130800,5901368460,3735,3735,3740,3735,1289
|
|
20240802,130700,5896548640,3735,3735,3735,3735,592
|
|
20240802,130600,5894337520,3730,3735,3735,3730,3
|
|
20240802,130500,5894326320,3730,3735,3740,3730,533
|
|
20240802,130400,5892337705,3735,3730,3740,3730,2794
|
|
20240802,130300,5881914760,3740,3730,3740,3730,683
|
|
20240802,130200,5879367080,3730,3735,3740,3730,1735
|
|
20240802,130100,5872882880,3740,3740,3740,3735,263
|
|
20240802,130000,5871899970,3740,3740,3745,3740,1052
|
|
20240802,125900,5867965125,3745,3735,3745,3735,4223
|
|
20240802,125800,5852167755,3735,3730,3735,3730,1934
|
|
20240802,125700,5844953440,3725,3730,3730,3725,418
|
|
20240802,125600,5843395350,3730,3725,3730,3725,63
|
|
20240802,125500,5843160365,3730,3725,3730,3720,325
|
|
20240802,125400,5841950890,3730,3720,3730,3720,1123
|
|
20240802,125300,5837772220,3720,3725,3725,3720,356
|
|
20240802,125200,5836446125,3725,3715,3725,3715,685
|
|
20240802,125100,5833894530,3725,3725,3725,3715,340
|
|
20240802,125000,5832631310,3725,3725,3725,3715,7750
|
|
20240802,124900,5803807915,3725,3715,3725,3715,596
|
|
20240802,124800,5801591400,3720,3715,3720,3715,2026
|
|
20240802,124700,5794059135,3715,3715,3715,3715,4664
|
|
20240802,124600,5776732375,3725,3715,3725,3715,9982
|
|
20240802,124500,5739643750,3715,3730,3730,3715,15998
|
|
20240802,124400,5680096895,3730,3735,3735,3730,983
|
|
20240802,124300,5676428805,3735,3740,3740,3735,1209
|
|
20240802,124200,5671913160,3740,3735,3740,3735,887
|
|
20240802,124100,5668595790,3745,3740,3745,3740,2503
|
|
20240802,124000,5659234225,3740,3740,3745,3740,570
|
|
20240802,123900,5657099860,3740,3740,3740,3740,131
|
|
20240802,123800,5656609920,3740,3745,3745,3740,807
|
|
20240802,123700,5653589835,3745,3740,3745,3740,79
|
|
20240802,123600,5653294205,3740,3745,3745,3740,56
|
|
20240802,123500,5653084760,3745,3740,3745,3740,209
|
|
20240802,123400,5652303055,3745,3740,3745,3740,522
|
|
20240802,123300,5650349605,3740,3740,3740,3740,749
|
|
20240802,123200,5647548345,3730,3735,3740,3730,1810
|
|
20240802,123100,5640789700,3735,3735,3735,3735,2100
|
|
20240802,123000,5632946200,3740,3740,3740,3740,756
|
|
20240802,122900,5630118760,3740,3740,3740,3740,51
|
|
20240802,122800,5629928020,3730,3755,3755,3730,2205
|
|
20240802,122700,5621679385,3755,3755,3755,3735,1618
|
|
20240802,122600,5615620600,3755,3750,3755,3750,1102
|
|
20240802,122500,5611483680,3750,3750,3750,3745,145
|
|
20240802,122400,5610940270,3740,3760,3760,3740,1572
|
|
20240802,122300,5605045975,3760,3750,3760,3740,6665
|
|
20240802,122200,5580022435,3750,3750,3750,3750,203
|
|
20240802,122100,5579261185,3745,3745,3745,3745,229
|
|
20240802,122000,5578403580,3745,3740,3745,3740,700
|
|
20240802,121900,5575782130,3740,3740,3740,3740,256
|
|
20240802,121800,5574824690,3740,3740,3740,3730,218
|
|
20240802,121700,5574009390,3740,3730,3740,3730,54
|
|
20240802,121600,5573807730,3730,3730,3730,3725,479
|
|
20240802,121500,5572021210,3725,3730,3740,3725,2458
|
|
20240802,121400,5562855190,3730,3740,3740,3730,4452
|
|
20240802,121300,5546240845,3740,3740,3740,3740,957
|
|
20240802,121200,5542661665,3740,3735,3740,3735,507
|
|
20240802,121100,5540765490,3735,3750,3750,3735,1734
|
|
20240802,121000,5534285520,3750,3745,3750,3745,1730
|
|
20240802,120900,5527806535,3745,3750,3750,3745,2318
|
|
20240802,120800,5519116535,3755,3755,3755,3745,1649
|
|
20240802,120700,5512933065,3755,3760,3760,3755,253
|
|
20240802,120600,5511982450,3760,3760,3760,3760,814
|
|
20240802,120500,5508921810,3760,3755,3760,3750,2051
|
|
20240802,120400,5501220130,3750,3760,3765,3750,1430
|
|
20240802,120300,5495839600,3760,3750,3760,3750,2897
|
|
20240802,120200,5484956830,3750,3750,3750,3750,403
|
|
20240802,120100,5483445580,3750,3745,3750,3745,574
|
|
20240802,120000,5481295730,3740,3745,3745,3740,11775
|
|
20240802,115900,5437198405,3740,3735,3740,3735,2193
|
|
20240802,115800,5428997740,3740,3750,3750,3740,3289
|
|
20240802,115700,5416680225,3750,3725,3750,3725,3429
|
|
20240802,115600,5403870990,3720,3720,3730,3715,1058
|
|
20240802,115500,5399935235,3720,3725,3730,3715,7205
|
|
20240802,115400,5373139450,3725,3730,3735,3725,2710
|
|
20240802,115300,5363041105,3730,3730,3730,3725,768
|
|
20240802,115200,5360177300,3725,3725,3730,3725,2506
|
|
20240802,115100,5350842295,3725,3725,3725,3720,7115
|
|
20240802,115000,5324369720,3725,3740,3740,3720,8000
|
|
20240802,114900,5294593505,3725,3735,3745,3725,14493
|
|
20240802,114800,5240579410,3735,3730,3735,3730,947
|
|
20240802,114700,5237047045,3730,3740,3745,3730,5927
|
|
20240802,114600,5214900870,3740,3730,3740,3725,2331
|
|
20240802,114500,5206207540,3725,3730,3730,3725,4829
|
|
20240802,114400,5188211995,3725,3740,3740,3725,2897
|
|
20240802,114300,5177399190,3740,3735,3745,3730,8586
|
|
20240802,114200,5145319870,3735,3730,3735,3730,4926
|
|
20240802,114100,5126942575,3735,3740,3740,3735,3572
|
|
20240802,114000,5113600405,3740,3740,3740,3735,260
|
|
20240802,113900,5112628010,3740,3740,3740,3725,5300
|
|
20240802,113800,5092845280,3735,3735,3740,3730,3800
|
|
20240802,113700,5078649690,3740,3750,3750,3740,1403
|
|
20240802,113600,5073396545,3750,3735,3755,3735,903
|
|
20240802,113500,5070020365,3735,3735,3735,3735,438
|
|
20240802,113400,5068384435,3730,3740,3740,3730,1497
|
|
20240802,113300,5062792555,3735,3735,3740,3735,2329
|
|
20240802,113200,5054089940,3740,3730,3740,3730,5880
|
|
20240802,113100,5032148385,3740,3745,3745,3725,4457
|
|
20240802,113000,5015507070,3740,3750,3750,3740,5016
|
|
20240802,112900,4996734570,3745,3755,3755,3745,2810
|
|
20240802,112800,4986202905,3755,3755,3755,3750,1021
|
|
20240802,112700,4982371740,3760,3755,3765,3755,2162
|
|
20240802,112600,4974248780,3760,3765,3765,3760,5556
|
|
20240802,112500,4953348225,3765,3765,3765,3760,1797
|
|
20240802,112400,4946587120,3760,3770,3770,3760,6672
|
|
20240802,112300,4921451160,3770,3755,3770,3755,3234
|
|
20240802,112200,4909289465,3755,3750,3755,3750,3050
|
|
20240802,112100,4897843745,3750,3730,3750,3725,13187
|
|
20240802,112000,4848536370,3730,3730,3730,3720,10060
|
|
20240802,111900,4811052270,3730,3735,3735,3725,2837
|
|
20240802,111800,4800481315,3730,3725,3740,3725,8285
|
|
20240802,111700,4769611420,3730,3735,3740,3725,21059
|
|
20240802,111600,4691069720,3740,3745,3745,3740,5683
|
|
20240802,111500,4669804060,3745,3760,3760,3740,27874
|
|
20240802,111400,4565242740,3760,3765,3765,3760,6952
|
|
20240802,111300,4539095240,3770,3760,3770,3760,3842
|
|
20240802,111200,4524642730,3760,3765,3765,3755,13730
|
|
20240802,111100,4473009575,3765,3765,3770,3765,3786
|
|
20240802,111000,4458754500,3765,3785,3785,3765,7364
|
|
20240802,110900,4431001610,3785,3795,3800,3765,32003
|
|
20240802,110800,4309996280,3800,3825,3825,3800,38568
|
|
20240802,110700,4163164015,3825,3825,3830,3820,1927
|
|
20240802,110600,4155795925,3825,3830,3830,3820,4611
|
|
20240802,110500,4138167715,3830,3820,3840,3820,5280
|
|
20240802,110400,4117933660,3825,3830,3830,3820,9480
|
|
20240802,110300,4081655710,3830,3835,3840,3830,1906
|
|
20240802,110200,4074354565,3830,3840,3840,3830,1510
|
|
20240802,110100,4068568665,3835,3835,3840,3830,2798
|
|
20240802,110000,4057849040,3835,3840,3840,3830,9725
|
|
20240802,105900,4020567260,3840,3840,3850,3840,968
|
|
20240802,105800,4016848930,3845,3840,3845,3840,3017
|
|
20240802,105700,4005257265,3840,3835,3840,3830,6557
|
|
20240802,105600,3980129340,3835,3840,3840,3835,5970
|
|
20240802,105500,3957234270,3840,3840,3840,3835,10051
|
|
20240802,105400,3918686460,3840,3840,3845,3835,10051
|
|
20240802,105300,3880137605,3835,3845,3845,3835,27246
|
|
20240802,105200,3775464865,3845,3850,3850,3845,1790
|
|
20240802,105100,3768573380,3850,3850,3850,3845,1006
|
|
20240802,105000,3764700320,3850,3845,3850,3840,5123
|
|
20240802,104900,3745002430,3845,3860,3860,3845,3757
|
|
20240802,104800,3730525145,3860,3865,3865,3860,3251
|
|
20240802,104700,3717974215,3865,3870,3870,3865,269
|
|
20240802,104600,3716934460,3870,3870,3875,3865,767
|
|
20240802,104500,3713967995,3870,3875,3875,3865,1426
|
|
20240802,104400,3708443885,3875,3865,3875,3865,2074
|
|
20240802,104300,3700420840,3875,3865,3875,3865,191
|
|
20240802,104200,3699682005,3865,3865,3865,3865,1084
|
|
20240802,104100,3695492345,3865,3870,3875,3865,58
|
|
20240802,104000,3695268035,3875,3860,3875,3860,1507
|
|
20240802,103900,3689450990,3855,3850,3855,3850,200
|
|
20240802,103800,3688680490,3855,3845,3860,3845,14901
|
|
20240802,103700,3631386120,3845,3875,3880,3845,28751
|
|
20240802,103600,3520539775,3875,3875,3875,3870,1699
|
|
20240802,103500,3513957150,3875,3865,3875,3865,1364
|
|
20240802,103400,3508677620,3870,3875,3880,3870,2003
|
|
20240802,103300,3500916640,3875,3870,3875,3870,1754
|
|
20240802,103200,3494126670,3860,3870,3875,3860,1989
|
|
20240802,103100,3486432760,3870,3865,3870,3860,3008
|
|
20240802,103000,3474820035,3865,3870,3870,3865,1067
|
|
20240802,102900,3470696050,3865,3860,3865,3860,555
|
|
20240802,102800,3468553480,3860,3860,3860,3855,1887
|
|
20240802,102700,3461273925,3855,3855,3860,3850,4896
|
|
20240802,102600,3442404990,3865,3870,3870,3850,13240
|
|
20240802,102500,3391304100,3870,3875,3875,3865,10665
|
|
20240802,102400,3350011705,3870,3875,3880,3870,1201
|
|
20240802,102300,3345359625,3875,3885,3885,3865,3879
|
|
20240802,102200,3330343280,3885,3895,3895,3870,3599
|
|
20240802,102100,3316374545,3910,3900,3910,3885,2200
|
|
20240802,102000,3307816585,3900,3910,3915,3890,4730
|
|
20240802,101900,3289389195,3900,3910,3910,3900,5016
|
|
20240802,101800,3269814065,3910,3910,3910,3905,5252
|
|
20240802,101700,3249295490,3915,3925,3925,3915,1144
|
|
20240802,101600,3244814390,3935,3930,3935,3925,427
|
|
20240802,101500,3243136915,3935,3925,3935,3925,3190
|
|
20240802,101400,3230593035,3925,3915,3925,3910,1407
|
|
20240802,101300,3225079735,3910,3910,3920,3900,1401
|
|
20240802,101200,3219602345,3910,3905,3920,3895,5050
|
|
20240802,101100,3199891920,3905,3930,3930,3905,8639
|
|
20240802,101000,3166040655,3925,3935,3935,3920,5656
|
|
20240802,100900,3143835230,3930,3940,3945,3930,6051
|
|
20240802,100800,3120004980,3945,3925,3945,3925,5139
|
|
20240802,100700,3099791910,3925,3940,3940,3925,6101
|
|
20240802,100600,3075790965,3940,3975,3980,3935,9630
|
|
20240802,100500,3037766030,3970,3945,3995,3945,40582
|
|
20240802,100400,2876534930,3945,3950,3950,3925,7559
|
|
20240802,100300,2846761235,3950,3915,3960,3890,13431
|
|
20240802,100200,2794051215,3915,3920,3925,3900,2163
|
|
20240802,100100,2785582090,3920,3900,3920,3900,1303
|
|
20240802,100000,2780486245,3900,3880,3915,3880,6903
|
|
20240802,095900,2753602160,3880,3875,3880,3875,1981
|
|
20240802,095800,2745920725,3870,3875,3875,3855,790
|
|
20240802,095700,2742867170,3880,3880,3880,3850,23361
|
|
20240802,095600,2652710380,3880,3870,3895,3870,1031
|
|
20240802,095500,2648707895,3880,3895,3895,3870,7911
|
|
20240802,095400,2618007445,3895,3910,3910,3895,5002
|
|
20240802,095300,2598498290,3905,3910,3910,3905,474
|
|
20240802,095200,2596647110,3910,3910,3910,3905,1222
|
|
20240802,095100,2591870745,3915,3920,3925,3915,2144
|
|
20240802,095000,2583475120,3920,3925,3935,3920,8186
|
|
20240802,094900,2551323815,3930,3935,3940,3925,1391
|
|
20240802,094800,2545857365,3925,3935,3940,3920,3164
|
|
20240802,094700,2533419575,3930,3925,3935,3920,3210
|
|
20240802,094600,2520820060,3930,3940,3940,3925,1349
|
|
20240802,094500,2515521080,3940,3955,3960,3940,23909
|
|
20240802,094400,2420974595,3955,3940,3965,3940,11024
|
|
20240802,094300,2377440350,3940,3915,3940,3905,31191
|
|
20240802,094200,2255344890,3915,3915,3930,3915,8003
|
|
20240802,094100,2223996390,3910,3910,3915,3910,7050
|
|
20240802,094000,2196430885,3910,3920,3920,3910,4977
|
|
20240802,093900,2176949025,3920,3915,3925,3915,15897
|
|
20240802,093800,2114696935,3920,3920,3920,3915,5726
|
|
20240802,093700,2092268560,3920,3915,3925,3910,4382
|
|
20240802,093600,2075092620,3910,3910,3915,3905,3325
|
|
20240802,093500,2062093920,3905,3905,3910,3900,6254
|
|
20240802,093400,2037672140,3910,3915,3915,3905,4222
|
|
20240802,093300,2021159710,3915,3910,3920,3900,11168
|
|
20240802,093200,1977459370,3920,3890,3920,3880,21980
|
|
20240802,093100,1891679410,3890,3850,3890,3850,13125
|
|
20240802,093000,1840804050,3850,3860,3865,3850,1415
|
|
20240802,092900,1835346895,3865,3860,3870,3860,2707
|
|
20240802,092800,1824883690,3860,3860,3865,3850,5174
|
|
20240802,092700,1804949015,3870,3865,3870,3860,7521
|
|
20240802,092600,1775891625,3865,3865,3870,3860,1162
|
|
20240802,092500,1771402980,3870,3880,3880,3870,5384
|
|
20240802,092400,1750520440,3880,3880,3895,3880,13254
|
|
20240802,092300,1699067655,3880,3875,3895,3870,11317
|
|
20240802,092200,1655113935,3870,3855,3870,3850,4242
|
|
20240802,092100,1638717855,3850,3865,3865,3840,35010
|
|
20240802,092000,1503984540,3855,3850,3860,3850,7587
|
|
20240802,091900,1474730705,3855,3840,3855,3835,9352
|
|
20240802,091800,1438817205,3840,3850,3850,3835,18751
|
|
20240802,091700,1366804505,3850,3845,3860,3840,22281
|
|
20240802,091600,1281031955,3850,3870,3870,3845,30157
|
|
20240802,091500,1164826910,3870,3865,3875,3860,8822
|
|
20240802,091400,1130710450,3860,3875,3875,3860,18866
|
|
20240802,091300,1057775090,3875,3885,3885,3865,26374
|
|
20240802,091200,955677730,3885,3875,3885,3865,16040
|
|
20240802,091100,893571695,3875,3900,3905,3870,34755
|
|
20240802,091000,758743515,3900,3910,3915,3895,34383
|
|
20240802,090900,624591810,3910,3915,3920,3905,11110
|
|
20240802,090800,581134655,3910,3915,3920,3910,7789
|
|
20240802,090700,550638695,3915,3930,3930,3915,3711
|
|
20240802,090600,536098995,3930,3910,3935,3910,6777
|
|
20240802,090500,509562870,3910,3910,3930,3905,6268
|
|
20240802,090400,485037195,3910,3940,3940,3905,17650
|
|
20240802,090300,415902965,3940,3955,3975,3940,17062
|
|
20240802,090200,348463395,3955,3960,3960,3940,4860
|
|
20240802,090100,329244165,3955,3920,3960,3915,21347
|
|
20240802,090000,245247380,3925,3910,3925,3905,62702
|