757 lines
37 KiB
CSV
757 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,213400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,213300,6583437360,4320,4320,4320,4320,0
|
|
20240801,213200,6583437360,4320,4320,4320,4320,0
|
|
20240801,213100,6583437360,4320,4320,4320,4320,0
|
|
20240801,213000,6583437360,4320,4320,4320,4320,0
|
|
20240801,212900,6583437360,4320,4320,4320,4320,0
|
|
20240801,212800,6583437360,4320,4320,4320,4320,0
|
|
20240801,212700,6583437360,4320,4320,4320,4320,0
|
|
20240801,212600,6583437360,4320,4320,4320,4320,0
|
|
20240801,212500,6583437360,4320,4320,4320,4320,0
|
|
20240801,212400,6583437360,4320,4320,4320,4320,0
|
|
20240801,212300,6583437360,4320,4320,4320,4320,0
|
|
20240801,212200,6583437360,4320,4320,4320,4320,0
|
|
20240801,212100,6583437360,4320,4320,4320,4320,0
|
|
20240801,212000,6583437360,4320,4320,4320,4320,0
|
|
20240801,211900,6583437360,4320,4320,4320,4320,0
|
|
20240801,211800,6583437360,4320,4320,4320,4320,0
|
|
20240801,211700,6583437360,4320,4320,4320,4320,0
|
|
20240801,211600,6583437360,4320,4320,4320,4320,0
|
|
20240801,211500,6583437360,4320,4320,4320,4320,0
|
|
20240801,211400,6583437360,4320,4320,4320,4320,0
|
|
20240801,211300,6583437360,4320,4320,4320,4320,0
|
|
20240801,211200,6583437360,4320,4320,4320,4320,0
|
|
20240801,211100,6583437360,4320,4320,4320,4320,0
|
|
20240801,211000,6583437360,4320,4320,4320,4320,0
|
|
20240801,210900,6583437360,4320,4320,4320,4320,0
|
|
20240801,210800,6583437360,4320,4320,4320,4320,0
|
|
20240801,210700,6583437360,4320,4320,4320,4320,0
|
|
20240801,210600,6583437360,4320,4320,4320,4320,0
|
|
20240801,210500,6583437360,4320,4320,4320,4320,0
|
|
20240801,210400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,210300,6583437360,4320,4320,4320,4320,0
|
|
20240801,210200,6583437360,4320,4320,4320,4320,0
|
|
20240801,210100,6583437360,4320,4320,4320,4320,0
|
|
20240801,210000,6583437360,4320,4320,4320,4320,0
|
|
20240801,205900,6583437360,4320,4320,4320,4320,0
|
|
20240801,205800,6583437360,4320,4320,4320,4320,0
|
|
20240801,205700,6583437360,4320,4320,4320,4320,0
|
|
20240801,205600,6583437360,4320,4320,4320,4320,0
|
|
20240801,205500,6583437360,4320,4320,4320,4320,0
|
|
20240801,205400,6583437360,4320,4320,4320,4320,0
|
|
20240801,205300,6583437360,4320,4320,4320,4320,0
|
|
20240801,205200,6583437360,4320,4320,4320,4320,0
|
|
20240801,205100,6583437360,4320,4320,4320,4320,0
|
|
20240801,205000,6583437360,4320,4320,4320,4320,0
|
|
20240801,204900,6583437360,4320,4320,4320,4320,0
|
|
20240801,204800,6583437360,4320,4320,4320,4320,0
|
|
20240801,204700,6583437360,4320,4320,4320,4320,0
|
|
20240801,204600,6583437360,4320,4320,4320,4320,0
|
|
20240801,204500,6583437360,4320,4320,4320,4320,0
|
|
20240801,204400,6583437360,4320,4320,4320,4320,0
|
|
20240801,204300,6583437360,4320,4320,4320,4320,0
|
|
20240801,204200,6583437360,4320,4320,4320,4320,0
|
|
20240801,204100,6583437360,4320,4320,4320,4320,0
|
|
20240801,204000,6583437360,4320,4320,4320,4320,0
|
|
20240801,203900,6583437360,4320,4320,4320,4320,0
|
|
20240801,203800,6583437360,4320,4320,4320,4320,0
|
|
20240801,203700,6583437360,4320,4320,4320,4320,0
|
|
20240801,203600,6583437360,4320,4320,4320,4320,0
|
|
20240801,203500,6583437360,4320,4320,4320,4320,0
|
|
20240801,203400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,203300,6583437360,4320,4320,4320,4320,0
|
|
20240801,203200,6583437360,4320,4320,4320,4320,0
|
|
20240801,203100,6583437360,4320,4320,4320,4320,0
|
|
20240801,203000,6583437360,4320,4320,4320,4320,0
|
|
20240801,202900,6583437360,4320,4320,4320,4320,0
|
|
20240801,202800,6583437360,4320,4320,4320,4320,0
|
|
20240801,202700,6583437360,4320,4320,4320,4320,0
|
|
20240801,202600,6583437360,4320,4320,4320,4320,0
|
|
20240801,202500,6583437360,4320,4320,4320,4320,0
|
|
20240801,202400,6583437360,4320,4320,4320,4320,0
|
|
20240801,202300,6583437360,4320,4320,4320,4320,0
|
|
20240801,202200,6583437360,4320,4320,4320,4320,0
|
|
20240801,202100,6583437360,4320,4320,4320,4320,0
|
|
20240801,202000,6583437360,4320,4320,4320,4320,0
|
|
20240801,201900,6583437360,4320,4320,4320,4320,0
|
|
20240801,201800,6583437360,4320,4320,4320,4320,0
|
|
20240801,201700,6583437360,4320,4320,4320,4320,0
|
|
20240801,201600,6583437360,4320,4320,4320,4320,0
|
|
20240801,201500,6583437360,4320,4320,4320,4320,0
|
|
20240801,201400,6583437360,4320,4320,4320,4320,0
|
|
20240801,201300,6583437360,4320,4320,4320,4320,0
|
|
20240801,201200,6583437360,4320,4320,4320,4320,0
|
|
20240801,201100,6583437360,4320,4320,4320,4320,0
|
|
20240801,201000,6583437360,4320,4320,4320,4320,0
|
|
20240801,200900,6583437360,4320,4320,4320,4320,0
|
|
20240801,200800,6583437360,4320,4320,4320,4320,0
|
|
20240801,200700,6583437360,4320,4320,4320,4320,0
|
|
20240801,200600,6583437360,4320,4320,4320,4320,0
|
|
20240801,200500,6583437360,4320,4320,4320,4320,0
|
|
20240801,200400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,200300,6583437360,4320,4320,4320,4320,0
|
|
20240801,200200,6583437360,4320,4320,4320,4320,0
|
|
20240801,200100,6583437360,4320,4320,4320,4320,0
|
|
20240801,200000,6583437360,4320,4320,4320,4320,0
|
|
20240801,195900,6583437360,4320,4320,4320,4320,0
|
|
20240801,195800,6583437360,4320,4320,4320,4320,0
|
|
20240801,195700,6583437360,4320,4320,4320,4320,0
|
|
20240801,195600,6583437360,4320,4320,4320,4320,0
|
|
20240801,195500,6583437360,4320,4320,4320,4320,0
|
|
20240801,195400,6583437360,4320,4320,4320,4320,0
|
|
20240801,195300,6583437360,4320,4320,4320,4320,0
|
|
20240801,195200,6583437360,4320,4320,4320,4320,0
|
|
20240801,195100,6583437360,4320,4320,4320,4320,0
|
|
20240801,195000,6583437360,4320,4320,4320,4320,0
|
|
20240801,194900,6583437360,4320,4320,4320,4320,0
|
|
20240801,194800,6583437360,4320,4320,4320,4320,0
|
|
20240801,194700,6583437360,4320,4320,4320,4320,0
|
|
20240801,194600,6583437360,4320,4320,4320,4320,0
|
|
20240801,194500,6583437360,4320,4320,4320,4320,0
|
|
20240801,194400,6583437360,4320,4320,4320,4320,0
|
|
20240801,194300,6583437360,4320,4320,4320,4320,0
|
|
20240801,194200,6583437360,4320,4320,4320,4320,0
|
|
20240801,194100,6583437360,4320,4320,4320,4320,0
|
|
20240801,194000,6583437360,4320,4320,4320,4320,0
|
|
20240801,193900,6583437360,4320,4320,4320,4320,0
|
|
20240801,193800,6583437360,4320,4320,4320,4320,0
|
|
20240801,193700,6583437360,4320,4320,4320,4320,0
|
|
20240801,193600,6583437360,4320,4320,4320,4320,0
|
|
20240801,193500,6583437360,4320,4320,4320,4320,0
|
|
20240801,193400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,193300,6583437360,4320,4320,4320,4320,0
|
|
20240801,193200,6583437360,4320,4320,4320,4320,0
|
|
20240801,193100,6583437360,4320,4320,4320,4320,0
|
|
20240801,193000,6583437360,4320,4320,4320,4320,0
|
|
20240801,192900,6583437360,4320,4320,4320,4320,0
|
|
20240801,192800,6583437360,4320,4320,4320,4320,0
|
|
20240801,192700,6583437360,4320,4320,4320,4320,0
|
|
20240801,192600,6583437360,4320,4320,4320,4320,0
|
|
20240801,192500,6583437360,4320,4320,4320,4320,0
|
|
20240801,192400,6583437360,4320,4320,4320,4320,0
|
|
20240801,192300,6583437360,4320,4320,4320,4320,0
|
|
20240801,192200,6583437360,4320,4320,4320,4320,0
|
|
20240801,192100,6583437360,4320,4320,4320,4320,0
|
|
20240801,192000,6583437360,4320,4320,4320,4320,0
|
|
20240801,191900,6583437360,4320,4320,4320,4320,0
|
|
20240801,191800,6583437360,4320,4320,4320,4320,0
|
|
20240801,191700,6583437360,4320,4320,4320,4320,0
|
|
20240801,191600,6583437360,4320,4320,4320,4320,0
|
|
20240801,191500,6583437360,4320,4320,4320,4320,0
|
|
20240801,191400,6583437360,4320,4320,4320,4320,0
|
|
20240801,191300,6583437360,4320,4320,4320,4320,0
|
|
20240801,191200,6583437360,4320,4320,4320,4320,0
|
|
20240801,191100,6583437360,4320,4320,4320,4320,0
|
|
20240801,191000,6583437360,4320,4320,4320,4320,0
|
|
20240801,190900,6583437360,4320,4320,4320,4320,0
|
|
20240801,190800,6583437360,4320,4320,4320,4320,0
|
|
20240801,190700,6583437360,4320,4320,4320,4320,0
|
|
20240801,190600,6583437360,4320,4320,4320,4320,0
|
|
20240801,190500,6583437360,4320,4320,4320,4320,0
|
|
20240801,190400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,190300,6583437360,4320,4320,4320,4320,0
|
|
20240801,190200,6583437360,4320,4320,4320,4320,0
|
|
20240801,190100,6583437360,4320,4320,4320,4320,0
|
|
20240801,190000,6583437360,4320,4320,4320,4320,0
|
|
20240801,185900,6583437360,4320,4320,4320,4320,0
|
|
20240801,185800,6583437360,4320,4320,4320,4320,0
|
|
20240801,185700,6583437360,4320,4320,4320,4320,0
|
|
20240801,185600,6583437360,4320,4320,4320,4320,0
|
|
20240801,185500,6583437360,4320,4320,4320,4320,0
|
|
20240801,185400,6583437360,4320,4320,4320,4320,0
|
|
20240801,185300,6583437360,4320,4320,4320,4320,0
|
|
20240801,185200,6583437360,4320,4320,4320,4320,0
|
|
20240801,185100,6583437360,4320,4320,4320,4320,0
|
|
20240801,185000,6583437360,4320,4320,4320,4320,0
|
|
20240801,184900,6583437360,4320,4320,4320,4320,0
|
|
20240801,184800,6583437360,4320,4320,4320,4320,0
|
|
20240801,184700,6583437360,4320,4320,4320,4320,0
|
|
20240801,184600,6583437360,4320,4320,4320,4320,0
|
|
20240801,184500,6583437360,4320,4320,4320,4320,0
|
|
20240801,184400,6583437360,4320,4320,4320,4320,0
|
|
20240801,184300,6583437360,4320,4320,4320,4320,0
|
|
20240801,184200,6583437360,4320,4320,4320,4320,0
|
|
20240801,184100,6583437360,4320,4320,4320,4320,0
|
|
20240801,184000,6583437360,4320,4320,4320,4320,0
|
|
20240801,183900,6583437360,4320,4320,4320,4320,0
|
|
20240801,183800,6583437360,4320,4320,4320,4320,0
|
|
20240801,183700,6583437360,4320,4320,4320,4320,0
|
|
20240801,183600,6583437360,4320,4320,4320,4320,0
|
|
20240801,183500,6583437360,4320,4320,4320,4320,0
|
|
20240801,183400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,183300,6583437360,4320,4320,4320,4320,0
|
|
20240801,183200,6583437360,4320,4320,4320,4320,0
|
|
20240801,183100,6583437360,4320,4320,4320,4320,0
|
|
20240801,183000,6583437360,4320,4320,4320,4320,0
|
|
20240801,182900,6583437360,4320,4320,4320,4320,0
|
|
20240801,182800,6583437360,4320,4320,4320,4320,0
|
|
20240801,182700,6583437360,4320,4320,4320,4320,0
|
|
20240801,182600,6583437360,4320,4320,4320,4320,0
|
|
20240801,182500,6583437360,4320,4320,4320,4320,0
|
|
20240801,182400,6583437360,4320,4320,4320,4320,0
|
|
20240801,182300,6583437360,4320,4320,4320,4320,0
|
|
20240801,182200,6583437360,4320,4320,4320,4320,0
|
|
20240801,182100,6583437360,4320,4320,4320,4320,0
|
|
20240801,182000,6583437360,4320,4320,4320,4320,0
|
|
20240801,181900,6583437360,4320,4320,4320,4320,0
|
|
20240801,181800,6583437360,4320,4320,4320,4320,0
|
|
20240801,181700,6583437360,4320,4320,4320,4320,0
|
|
20240801,181600,6583437360,4320,4320,4320,4320,0
|
|
20240801,181500,6583437360,4320,4320,4320,4320,0
|
|
20240801,181400,6583437360,4320,4320,4320,4320,0
|
|
20240801,181300,6583437360,4320,4320,4320,4320,0
|
|
20240801,181200,6583437360,4320,4320,4320,4320,0
|
|
20240801,181100,6583437360,4320,4320,4320,4320,0
|
|
20240801,181000,6583437360,4320,4320,4320,4320,0
|
|
20240801,180900,6583437360,4320,4320,4320,4320,0
|
|
20240801,180800,6583437360,4320,4320,4320,4320,0
|
|
20240801,180700,6583437360,4320,4320,4320,4320,0
|
|
20240801,180600,6583437360,4320,4320,4320,4320,0
|
|
20240801,180500,6583437360,4320,4320,4320,4320,0
|
|
20240801,180400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,180300,6583437360,4320,4320,4320,4320,0
|
|
20240801,180200,6583437360,4320,4320,4320,4320,0
|
|
20240801,180100,6583437360,4320,4320,4320,4320,0
|
|
20240801,180000,6583437360,4320,4320,4320,4320,0
|
|
20240801,175900,6583437360,4320,4320,4320,4320,0
|
|
20240801,175800,6583437360,4320,4320,4320,4320,0
|
|
20240801,175700,6583437360,4320,4320,4320,4320,0
|
|
20240801,175600,6583437360,4320,4320,4320,4320,0
|
|
20240801,175500,6583437360,4320,4320,4320,4320,0
|
|
20240801,175400,6583437360,4320,4320,4320,4320,0
|
|
20240801,175300,6583437360,4320,4320,4320,4320,0
|
|
20240801,175200,6583437360,4320,4320,4320,4320,0
|
|
20240801,175100,6583437360,4320,4320,4320,4320,0
|
|
20240801,175000,6583437360,4320,4320,4320,4320,0
|
|
20240801,174900,6583437360,4320,4320,4320,4320,0
|
|
20240801,174800,6583437360,4320,4320,4320,4320,0
|
|
20240801,174700,6583437360,4320,4320,4320,4320,0
|
|
20240801,174600,6583437360,4320,4320,4320,4320,0
|
|
20240801,174500,6583437360,4320,4320,4320,4320,0
|
|
20240801,174400,6583437360,4320,4320,4320,4320,0
|
|
20240801,174300,6583437360,4320,4320,4320,4320,0
|
|
20240801,174200,6583437360,4320,4320,4320,4320,0
|
|
20240801,174100,6583437360,4320,4320,4320,4320,0
|
|
20240801,174000,6583437360,4320,4320,4320,4320,0
|
|
20240801,173900,6583437360,4320,4320,4320,4320,0
|
|
20240801,173800,6583437360,4320,4320,4320,4320,0
|
|
20240801,173700,6583437360,4320,4320,4320,4320,0
|
|
20240801,173600,6583437360,4320,4320,4320,4320,0
|
|
20240801,173500,6583437360,4320,4320,4320,4320,0
|
|
20240801,173400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,173300,6583437360,4320,4320,4320,4320,0
|
|
20240801,173200,6583437360,4320,4320,4320,4320,0
|
|
20240801,173100,6583437360,4320,4320,4320,4320,0
|
|
20240801,173000,6583437360,4320,4320,4320,4320,0
|
|
20240801,172900,6583437360,4320,4320,4320,4320,0
|
|
20240801,172800,6583437360,4320,4320,4320,4320,0
|
|
20240801,172700,6583437360,4320,4320,4320,4320,0
|
|
20240801,172600,6583437360,4320,4320,4320,4320,0
|
|
20240801,172500,6583437360,4320,4320,4320,4320,0
|
|
20240801,172400,6583437360,4320,4320,4320,4320,0
|
|
20240801,172300,6583437360,4320,4320,4320,4320,0
|
|
20240801,172200,6583437360,4320,4320,4320,4320,0
|
|
20240801,172100,6583437360,4320,4320,4320,4320,0
|
|
20240801,172000,6583437360,4320,4320,4320,4320,0
|
|
20240801,171900,6583437360,4320,4320,4320,4320,0
|
|
20240801,171800,6583437360,4320,4320,4320,4320,0
|
|
20240801,171700,6583437360,4320,4320,4320,4320,0
|
|
20240801,171600,6583437360,4320,4320,4320,4320,0
|
|
20240801,171500,6583437360,4320,4320,4320,4320,0
|
|
20240801,171400,6583437360,4320,4320,4320,4320,0
|
|
20240801,171300,6583437360,4320,4320,4320,4320,0
|
|
20240801,171200,6583437360,4320,4320,4320,4320,0
|
|
20240801,171100,6583437360,4320,4320,4320,4320,0
|
|
20240801,171000,6583437360,4320,4320,4320,4320,0
|
|
20240801,170900,6583437360,4320,4320,4320,4320,0
|
|
20240801,170800,6583437360,4320,4320,4320,4320,0
|
|
20240801,170700,6583437360,4320,4320,4320,4320,0
|
|
20240801,170600,6583437360,4320,4320,4320,4320,0
|
|
20240801,170500,6583437360,4320,4320,4320,4320,0
|
|
20240801,170400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,170300,6583437360,4320,4320,4320,4320,0
|
|
20240801,170200,6583437360,4320,4320,4320,4320,0
|
|
20240801,170100,6583437360,4320,4320,4320,4320,0
|
|
20240801,170000,6583437360,4320,4320,4320,4320,0
|
|
20240801,165900,6583437360,4320,4320,4320,4320,0
|
|
20240801,165800,6583437360,4320,4320,4320,4320,0
|
|
20240801,165700,6583437360,4320,4320,4320,4320,0
|
|
20240801,165600,6583437360,4320,4320,4320,4320,0
|
|
20240801,165500,6583437360,4320,4320,4320,4320,0
|
|
20240801,165400,6583437360,4320,4320,4320,4320,0
|
|
20240801,165300,6583437360,4320,4320,4320,4320,0
|
|
20240801,165200,6583437360,4320,4320,4320,4320,0
|
|
20240801,165100,6583437360,4320,4320,4320,4320,0
|
|
20240801,165000,6583437360,4320,4320,4320,4320,0
|
|
20240801,164900,6583437360,4320,4320,4320,4320,0
|
|
20240801,164800,6583437360,4320,4320,4320,4320,0
|
|
20240801,164700,6583437360,4320,4320,4320,4320,0
|
|
20240801,164600,6583437360,4320,4320,4320,4320,0
|
|
20240801,164500,6583437360,4320,4320,4320,4320,0
|
|
20240801,164400,6583437360,4320,4320,4320,4320,0
|
|
20240801,164300,6583437360,4320,4320,4320,4320,0
|
|
20240801,164200,6583437360,4320,4320,4320,4320,0
|
|
20240801,164100,6583437360,4320,4320,4320,4320,0
|
|
20240801,164000,6583437360,4320,4320,4320,4320,0
|
|
20240801,163900,6583437360,4320,4320,4320,4320,0
|
|
20240801,163800,6583437360,4320,4320,4320,4320,0
|
|
20240801,163700,6583437360,4320,4320,4320,4320,0
|
|
20240801,163600,6583437360,4320,4320,4320,4320,0
|
|
20240801,163500,6583437360,4320,4320,4320,4320,0
|
|
20240801,163400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,163300,6583437360,4320,4320,4320,4320,0
|
|
20240801,163200,6583437360,4320,4320,4320,4320,0
|
|
20240801,163100,6583437360,4320,4320,4320,4320,0
|
|
20240801,163000,6583437360,4320,4320,4320,4320,0
|
|
20240801,162900,6583437360,4320,4320,4320,4320,0
|
|
20240801,162800,6583437360,4320,4320,4320,4320,0
|
|
20240801,162700,6583437360,4320,4320,4320,4320,0
|
|
20240801,162600,6583437360,4320,4320,4320,4320,0
|
|
20240801,162500,6583437360,4320,4320,4320,4320,0
|
|
20240801,162400,6583437360,4320,4320,4320,4320,0
|
|
20240801,162300,6583437360,4320,4320,4320,4320,0
|
|
20240801,162200,6583437360,4320,4320,4320,4320,0
|
|
20240801,162100,6583437360,4320,4320,4320,4320,0
|
|
20240801,162000,6583437360,4320,4320,4320,4320,0
|
|
20240801,161900,6583437360,4320,4320,4320,4320,0
|
|
20240801,161800,6583437360,4320,4320,4320,4320,0
|
|
20240801,161700,6583437360,4320,4320,4320,4320,0
|
|
20240801,161600,6583437360,4320,4320,4320,4320,0
|
|
20240801,161500,6583437360,4320,4320,4320,4320,0
|
|
20240801,161400,6583437360,4320,4320,4320,4320,0
|
|
20240801,161300,6583437360,4320,4320,4320,4320,0
|
|
20240801,161200,6583437360,4320,4320,4320,4320,0
|
|
20240801,161100,6583437360,4320,4320,4320,4320,0
|
|
20240801,161000,6583437360,4320,4320,4320,4320,0
|
|
20240801,160900,6583437360,4320,4320,4320,4320,0
|
|
20240801,160800,6583437360,4320,4320,4320,4320,0
|
|
20240801,160700,6583437360,4320,4320,4320,4320,0
|
|
20240801,160600,6583437360,4320,4320,4320,4320,0
|
|
20240801,160500,6583437360,4320,4320,4320,4320,0
|
|
20240801,160400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,160300,6583437360,4320,4320,4320,4320,0
|
|
20240801,160200,6583437360,4320,4320,4320,4320,0
|
|
20240801,160100,6583437360,4320,4320,4320,4320,0
|
|
20240801,160000,6583437360,4320,4320,4320,4320,0
|
|
20240801,155900,6583437360,4320,4320,4320,4320,0
|
|
20240801,155800,6583437360,4320,4320,4320,4320,0
|
|
20240801,155700,6583437360,4320,4320,4320,4320,0
|
|
20240801,155600,6583437360,4320,4320,4320,4320,0
|
|
20240801,155500,6583437360,4320,4320,4320,4320,0
|
|
20240801,155400,6583437360,4320,4320,4320,4320,0
|
|
20240801,155300,6583437360,4320,4320,4320,4320,0
|
|
20240801,155200,6583437360,4320,4320,4320,4320,0
|
|
20240801,155100,6583437360,4320,4320,4320,4320,0
|
|
20240801,155000,6583437360,4320,4320,4320,4320,0
|
|
20240801,154900,6583437360,4320,4320,4320,4320,0
|
|
20240801,154800,6583437360,4320,4320,4320,4320,0
|
|
20240801,154700,6583437360,4320,4320,4320,4320,0
|
|
20240801,154600,6583437360,4320,4320,4320,4320,0
|
|
20240801,154500,6583437360,4320,4320,4320,4320,0
|
|
20240801,154400,6583437360,4320,4320,4320,4320,0
|
|
20240801,154300,6583437360,4320,4320,4320,4320,0
|
|
20240801,154200,6583437360,4320,4320,4320,4320,0
|
|
20240801,154100,6583437360,4320,4320,4320,4320,0
|
|
20240801,154000,6583437360,4320,4320,4320,4320,0
|
|
20240801,153900,6583437360,4320,4320,4320,4320,0
|
|
20240801,153800,6583437360,4320,4320,4320,4320,0
|
|
20240801,153700,6583437360,4320,4320,4320,4320,0
|
|
20240801,153600,6583437360,4320,4320,4320,4320,0
|
|
20240801,153500,6583437360,4320,4320,4320,4320,0
|
|
20240801,153400,6583437360,4320,4320,4320,4320,8442
|
|
20240801,153300,6583437360,4320,4320,4320,4320,0
|
|
20240801,153200,6583437360,4320,4320,4320,4320,0
|
|
20240801,153100,6583437360,4320,4320,4320,4320,0
|
|
20240801,153000,6583437360,4320,4320,4320,4320,8442
|
|
20240801,152900,6546967920,4335,4335,4335,4335,0
|
|
20240801,152800,6546967920,4335,4335,4335,4335,0
|
|
20240801,152700,6546967920,4335,4335,4335,4335,0
|
|
20240801,152600,6546967920,4335,4335,4335,4335,0
|
|
20240801,152500,6546967920,4335,4335,4335,4335,0
|
|
20240801,152400,6546967920,4335,4335,4335,4335,0
|
|
20240801,152300,6546967920,4335,4335,4335,4335,0
|
|
20240801,152200,6546967920,4335,4335,4335,4335,0
|
|
20240801,152100,6546967920,4335,4335,4335,4335,0
|
|
20240801,152000,6546967920,4335,4335,4335,4335,0
|
|
20240801,151900,6546967920,4335,4330,4340,4325,1248
|
|
20240801,151800,6541562785,4340,4320,4340,4310,13153
|
|
20240801,151700,6484749425,4320,4320,4325,4320,2600
|
|
20240801,151600,6473516975,4320,4320,4335,4315,4325
|
|
20240801,151500,6454817005,4320,4325,4330,4320,1319
|
|
20240801,151400,6449118500,4325,4325,4325,4325,1041
|
|
20240801,151300,6444616175,4325,4315,4325,4315,2582
|
|
20240801,151200,6433465005,4315,4315,4315,4315,41
|
|
20240801,151100,6433288090,4310,4315,4315,4310,3387
|
|
20240801,151000,6418685910,4315,4320,4320,4315,2493
|
|
20240801,150900,6407928110,4320,4320,4325,4315,1264
|
|
20240801,150800,6402468020,4325,4325,4325,4325,503
|
|
20240801,150700,6400292545,4325,4330,4330,4320,144
|
|
20240801,150600,6399670375,4315,4330,4330,4315,616
|
|
20240801,150500,6397012080,4330,4330,4330,4315,768
|
|
20240801,150400,6393692560,4330,4320,4330,4320,908
|
|
20240801,150300,6389766040,4320,4335,4340,4320,1956
|
|
20240801,150200,6381306580,4340,4345,4345,4340,1037
|
|
20240801,150100,6376805990,4340,4345,4345,4335,871
|
|
20240801,150000,6373029940,4345,4335,4350,4335,49
|
|
20240801,145900,6372817140,4330,4330,4330,4330,71
|
|
20240801,145800,6372509710,4330,4325,4335,4320,6112
|
|
20240801,145700,6346076475,4330,4345,4345,4330,1350
|
|
20240801,145600,6340226440,4345,4350,4350,4345,7
|
|
20240801,145500,6340195995,4350,4350,4350,4340,214
|
|
20240801,145400,6339265395,4350,4350,4355,4350,72
|
|
20240801,145300,6338951900,4350,4350,4355,4350,23
|
|
20240801,145200,6338851845,4350,4345,4355,4345,348
|
|
20240801,145100,6337338045,4345,4360,4360,4345,788
|
|
20240801,145000,6333907635,4360,4350,4360,4340,1805
|
|
20240801,144900,6326051190,4355,4350,4355,4350,905
|
|
20240801,144800,6322114425,4350,4350,4350,4350,659
|
|
20240801,144700,6319247775,4350,4350,4350,4340,804
|
|
20240801,144600,6315754385,4345,4345,4345,4335,1450
|
|
20240801,144500,6309468400,4355,4340,4355,4340,339
|
|
20240801,144400,6307995625,4345,4360,4360,4345,3904
|
|
20240801,144300,6291014070,4360,4355,4360,4355,885
|
|
20240801,144200,6287159890,4365,4360,4365,4360,1067
|
|
20240801,144100,6282507745,4360,4355,4370,4350,1879
|
|
20240801,144000,6274319335,4360,4360,4360,4350,1004
|
|
20240801,143900,6269951895,4360,4355,4360,4355,1159
|
|
20240801,143800,6264904340,4360,4360,4360,4360,618
|
|
20240801,143700,6262209860,4360,4365,4370,4360,1419
|
|
20240801,143600,6256016920,4370,4370,4370,4365,2785
|
|
20240801,143500,6243857070,4365,4370,4370,4365,211
|
|
20240801,143400,6242935150,4375,4370,4375,4365,4724
|
|
20240801,143300,6222284520,4370,4345,4370,4345,5592
|
|
20240801,143200,6197905345,4345,4350,4350,4345,85
|
|
20240801,143100,6197535835,4350,4355,4355,4350,266
|
|
20240801,143000,6196378175,4355,4355,4355,4355,242
|
|
20240801,142900,6195324265,4350,4355,4355,4350,409
|
|
20240801,142800,6193544865,4355,4360,4360,4355,95
|
|
20240801,142700,6193131130,4350,4355,4360,4350,968
|
|
20240801,142600,6188916970,4355,4355,4355,4350,606
|
|
20240801,142500,6186280310,4355,4350,4355,4350,134
|
|
20240801,142400,6185697195,4355,4355,4355,4350,316
|
|
20240801,142300,6184321380,4355,4345,4355,4345,1022
|
|
20240801,142200,6179877200,4345,4350,4350,4345,504
|
|
20240801,142100,6177686565,4345,4345,4350,4345,568
|
|
20240801,142000,6175218550,4345,4345,4345,4345,310
|
|
20240801,141900,6173871600,4340,4345,4345,4340,334
|
|
20240801,141800,6172421285,4345,4345,4345,4345,422
|
|
20240801,141700,6170587695,4345,4345,4345,4345,100
|
|
20240801,141600,6170153195,4340,4340,4340,4340,97
|
|
20240801,141500,6169732215,4340,4340,4345,4340,151
|
|
20240801,141400,6169076825,4335,4335,4335,4335,5
|
|
20240801,141300,6169055150,4335,4340,4340,4335,42
|
|
20240801,141200,6168872875,4340,4340,4340,4340,40
|
|
20240801,141100,6168699275,4340,4340,4340,4340,507
|
|
20240801,141000,6166498895,4340,4340,4340,4340,35
|
|
20240801,140900,6166346995,4340,4340,4340,4335,53
|
|
20240801,140800,6166117045,4340,4340,4340,4340,42
|
|
20240801,140700,6165934765,4340,4345,4345,4340,144
|
|
20240801,140600,6165309410,4345,4345,4345,4345,15
|
|
20240801,140500,6165244235,4345,4345,4350,4345,39
|
|
20240801,140400,6165074725,4350,4345,4350,4335,210
|
|
20240801,140300,6164163750,4345,4350,4350,4345,330
|
|
20240801,140200,6162728270,4350,4350,4350,4335,497
|
|
20240801,140100,6160567765,4350,4350,4350,4350,159
|
|
20240801,140000,6159876115,4350,4345,4355,4345,324
|
|
20240801,135900,6158466700,4350,4345,4350,4345,764
|
|
20240801,135800,6155143625,4350,4340,4350,4340,2863
|
|
20240801,135700,6142701210,4340,4335,4345,4330,1244
|
|
20240801,135600,6137304555,4325,4325,4325,4325,1
|
|
20240801,135500,6137300230,4325,4325,4335,4320,1418
|
|
20240801,135400,6131163845,4325,4330,4330,4325,3
|
|
20240801,135300,6131150860,4320,4320,4320,4320,31
|
|
20240801,135200,6131016940,4330,4330,4330,4330,117
|
|
20240801,135100,6130510330,4330,4330,4330,4330,1
|
|
20240801,135000,6130506000,4335,4320,4335,4320,101
|
|
20240801,134900,6130069665,4325,4325,4325,4325,497
|
|
20240801,134800,6127920140,4325,4320,4325,4320,2
|
|
20240801,134700,6127911495,4325,4320,4325,4320,4
|
|
20240801,134600,6127894205,4325,4320,4325,4320,22
|
|
20240801,134500,6127799160,4320,4315,4320,4315,493
|
|
20240801,134400,6125670020,4315,4320,4320,4300,3653
|
|
20240801,134300,6109940235,4320,4320,4320,4320,0
|
|
20240801,134200,6109940235,4320,4320,4320,4315,501
|
|
20240801,134100,6107778290,4320,4340,4340,4320,105
|
|
20240801,134000,6107324545,4345,4345,4345,4345,0
|
|
20240801,133900,6107324545,4345,4340,4345,4340,2
|
|
20240801,133800,6107315860,4345,4340,4345,4340,2
|
|
20240801,133700,6107307175,4345,4345,4345,4345,0
|
|
20240801,133600,6107307175,4345,4340,4345,4320,958
|
|
20240801,133500,6103148470,4340,4335,4340,4315,1727
|
|
20240801,133400,6095657760,4335,4335,4335,4335,201
|
|
20240801,133300,6094786425,4335,4335,4335,4335,70
|
|
20240801,133200,6094482975,4335,4315,4335,4315,222
|
|
20240801,133100,6093525025,4335,4335,4335,4335,23
|
|
20240801,133000,6093425320,4335,4315,4335,4315,3
|
|
20240801,132900,6093412355,4340,4320,4340,4320,3260
|
|
20240801,132800,6079291195,4320,4325,4325,4320,72
|
|
20240801,132700,6078979800,4325,4320,4325,4320,12
|
|
20240801,132600,6078927910,4320,4320,4320,4320,52
|
|
20240801,132500,6078703270,4320,4325,4325,4320,383
|
|
20240801,132400,6077048200,4325,4325,4325,4325,0
|
|
20240801,132300,6077048200,4325,4325,4325,4325,228
|
|
20240801,132200,6076062100,4325,4320,4325,4320,9
|
|
20240801,132100,6076023215,4320,4315,4320,4315,12
|
|
20240801,132000,6075971425,4315,4315,4315,4315,4
|
|
20240801,131900,6075954165,4305,4305,4305,4305,0
|
|
20240801,131800,6075954165,4305,4310,4310,4305,807
|
|
20240801,131700,6072479460,4315,4320,4320,4305,1156
|
|
20240801,131600,6067498090,4320,4320,4320,4320,1
|
|
20240801,131500,6067493770,4310,4310,4325,4310,6
|
|
20240801,131400,6067467895,4310,4310,4310,4310,1
|
|
20240801,131300,6067463585,4310,4315,4315,4310,1955
|
|
20240801,131200,6059031275,4320,4320,4320,4320,668
|
|
20240801,131100,6056145515,4320,4320,4320,4320,44
|
|
20240801,131000,6055955435,4320,4320,4320,4320,1
|
|
20240801,130900,6055951115,4335,4335,4335,4335,1
|
|
20240801,130800,6055946780,4320,4320,4320,4320,202
|
|
20240801,130700,6055074140,4325,4330,4330,4320,147
|
|
20240801,130600,6054438130,4330,4335,4335,4330,523
|
|
20240801,130500,6052171025,4335,4335,4335,4335,1000
|
|
20240801,130400,6047836025,4335,4330,4335,4330,4
|
|
20240801,130300,6047818700,4330,4330,4330,4330,20
|
|
20240801,130200,6047732100,4335,4330,4335,4330,73
|
|
20240801,130100,6047415995,4330,4335,4335,4330,12
|
|
20240801,130000,6047363985,4335,4335,4335,4335,22
|
|
20240801,125900,6047268615,4335,4330,4335,4330,36
|
|
20240801,125800,6047112570,4335,4320,4335,4320,1866
|
|
20240801,125700,6039037010,4320,4325,4325,4320,30
|
|
20240801,125600,6038907385,4325,4325,4330,4325,79
|
|
20240801,125500,6038565365,4330,4330,4330,4330,5
|
|
20240801,125400,6038543715,4330,4330,4330,4330,13
|
|
20240801,125300,6038487425,4330,4330,4330,4330,7
|
|
20240801,125200,6038457115,4320,4325,4325,4320,161
|
|
20240801,125100,6037761320,4330,4335,4340,4320,1451
|
|
20240801,125000,6031484400,4335,4335,4340,4335,44
|
|
20240801,124900,6031293520,4335,4335,4335,4335,54
|
|
20240801,124800,6031059430,4335,4335,4335,4335,1
|
|
20240801,124700,6031055095,4335,4330,4335,4325,181
|
|
20240801,124600,6030270870,4325,4330,4330,4325,4
|
|
20240801,124500,6030253555,4340,4320,4340,4320,649
|
|
20240801,124400,6027449830,4320,4320,4320,4320,397
|
|
20240801,124300,6025734790,4320,4325,4325,4320,1980
|
|
20240801,124200,6017179115,4325,4335,4335,4325,404
|
|
20240801,124100,6015428800,4340,4340,4345,4340,703
|
|
20240801,124000,6012375190,4345,4330,4345,4330,1448
|
|
20240801,123900,6006096555,4330,4325,4330,4320,193
|
|
20240801,123800,6005262260,4325,4330,4335,4325,1409
|
|
20240801,123700,5999166290,4345,4325,4345,4325,1434
|
|
20240801,123600,5992936370,4325,4340,4375,4325,14589
|
|
20240801,123500,5929450075,4345,4325,4345,4315,2915
|
|
20240801,123400,5916791530,4300,4305,4330,4300,3856
|
|
20240801,123300,5900140855,4300,4295,4300,4295,1912
|
|
20240801,123200,5891924115,4300,4300,4300,4295,2092
|
|
20240801,123100,5882936170,4300,4300,4300,4300,468
|
|
20240801,123000,5880923770,4305,4305,4305,4300,568
|
|
20240801,122900,5878481350,4305,4305,4305,4300,1076
|
|
20240801,122800,5873850010,4305,4300,4305,4300,24
|
|
20240801,122700,5873746790,4305,4305,4305,4305,120
|
|
20240801,122600,5873230190,4310,4295,4310,4295,259
|
|
20240801,122500,5872116475,4300,4300,4300,4295,27
|
|
20240801,122400,5872000495,4300,4300,4300,4295,218
|
|
20240801,122300,5871063805,4300,4300,4300,4295,1094
|
|
20240801,122200,5866359615,4295,4290,4295,4290,1054
|
|
20240801,122100,5861837120,4295,4290,4295,4275,479
|
|
20240801,122000,5859782695,4290,4270,4295,4270,2120
|
|
20240801,121900,5850703765,4280,4290,4290,4265,2575
|
|
20240801,121800,5839706965,4280,4270,4290,4270,314
|
|
20240801,121700,5838364665,4270,4285,4285,4265,5815
|
|
20240801,121600,5813516855,4285,4305,4305,4285,10365
|
|
20240801,121500,5768946360,4305,4310,4310,4305,557
|
|
20240801,121400,5766547235,4320,4305,4330,4305,3
|
|
20240801,121300,5766534280,4305,4330,4330,4305,7990
|
|
20240801,121200,5732019400,4330,4330,4330,4330,21
|
|
20240801,121100,5731928470,4325,4330,4330,4325,876
|
|
20240801,121000,5728135400,4335,4335,4340,4330,1959
|
|
20240801,120900,5719646955,4345,4345,4345,4340,1739
|
|
20240801,120800,5712094675,4345,4345,4355,4345,1560
|
|
20240801,120700,5705310480,4345,4350,4350,4345,74
|
|
20240801,120600,5704988940,4350,4340,4350,4340,1168
|
|
20240801,120500,5699913300,4340,4335,4340,4335,1396
|
|
20240801,120400,5693858385,4330,4335,4335,4325,133
|
|
20240801,120300,5693281995,4335,4325,4335,4325,814
|
|
20240801,120200,5689760015,4320,4320,4325,4320,1304
|
|
20240801,120100,5684122605,4320,4330,4330,4320,356
|
|
20240801,120000,5682584270,4325,4335,4340,4325,729
|
|
20240801,115900,5679429890,4340,4330,4340,4330,768
|
|
20240801,115800,5676097280,4340,4330,4340,4330,761
|
|
20240801,115700,5672797870,4330,4325,4345,4325,2041
|
|
20240801,115600,5663950805,4320,4325,4330,4320,247
|
|
20240801,115500,5662882235,4315,4310,4325,4310,3118
|
|
20240801,115400,5649431005,4310,4325,4325,4305,812
|
|
20240801,115300,5645929450,4325,4315,4325,4310,1909
|
|
20240801,115200,5637689730,4305,4315,4325,4305,4483
|
|
20240801,115100,5618378490,4330,4325,4330,4315,652
|
|
20240801,115000,5615556035,4330,4340,4340,4305,6048
|
|
20240801,114900,5589437750,4335,4345,4345,4335,91
|
|
20240801,114800,5589042510,4345,4340,4345,4340,45
|
|
20240801,114700,5588847095,4335,4335,4350,4335,1103
|
|
20240801,114600,5584054320,4335,4335,4350,4335,1617
|
|
20240801,114500,5577040755,4335,4350,4355,4335,2689
|
|
20240801,114400,5565367485,4355,4350,4355,4350,1078
|
|
20240801,114300,5560676895,4350,4355,4355,4350,821
|
|
20240801,114200,5557105530,4350,4345,4350,4340,1042
|
|
20240801,114100,5552574875,4350,4340,4350,4340,2449
|
|
20240801,114000,5541937625,4345,4350,4350,4340,2109
|
|
20240801,113900,5532780520,4340,4345,4355,4340,193
|
|
20240801,113800,5531941865,4355,4345,4360,4345,941
|
|
20240801,113700,5527849050,4360,4355,4360,4345,347
|
|
20240801,113600,5526339400,4360,4360,4365,4355,565
|
|
20240801,113500,5523875945,4360,4355,4365,4340,3345
|
|
20240801,113400,5509304510,4355,4340,4360,4335,1882
|
|
20240801,113300,5501130210,4345,4365,4365,4340,7011
|
|
20240801,113200,5470608615,4360,4365,4375,4360,1391
|
|
20240801,113100,5464537035,4375,4370,4380,4360,940
|
|
20240801,113000,5460432905,4370,4375,4380,4370,1237
|
|
20240801,112900,5455026790,4380,4375,4385,4370,1430
|
|
20240801,112800,5448771275,4385,4380,4385,4375,1161
|
|
20240801,112700,5443689390,4385,4385,4390,4380,1577
|
|
20240801,112600,5436777225,4390,4380,4390,4375,294
|
|
20240801,112500,5435488860,4375,4390,4390,4375,883
|
|
20240801,112400,5431621915,4395,4370,4395,4360,2998
|
|
20240801,112300,5418500970,4370,4395,4395,4360,11553
|
|
20240801,112200,5368028250,4375,4410,4410,4375,11412
|
|
20240801,112100,5317978220,4405,4415,4415,4405,2148
|
|
20240801,112000,5308507110,4415,4420,4420,4415,385
|
|
20240801,111900,5306806470,4420,4410,4420,4405,2188
|
|
20240801,111800,5297161365,4420,4415,4435,4410,2782
|
|
20240801,111700,5284868375,4415,4440,4440,4415,7212
|
|
20240801,111600,5252952760,4440,4445,4445,4440,484
|
|
20240801,111500,5250803710,4445,4450,4450,4445,166
|
|
20240801,111400,5250065830,4450,4445,4450,4445,15
|
|
20240801,111300,5249999090,4440,4450,4450,4440,68
|
|
20240801,111200,5249697160,4440,4435,4455,4430,3686
|
|
20240801,111100,5233349225,4435,4470,4470,4430,4834
|
|
20240801,111000,5211894305,4445,4450,4470,4435,3298
|
|
20240801,110900,5197237900,4450,4450,4455,4450,2183
|
|
20240801,110800,5187522465,4450,4465,4470,4445,2826
|
|
20240801,110700,5174934450,4470,4475,4475,4460,1138
|
|
20240801,110600,5169851140,4475,4475,4480,4470,1965
|
|
20240801,110500,5161062880,4480,4485,4485,4475,1491
|
|
20240801,110400,5154384020,4485,4500,4505,4485,1715
|
|
20240801,110300,5146674625,4500,4500,4500,4500,1337
|
|
20240801,110200,5140658125,4525,4500,4530,4495,1565
|
|
20240801,110100,5133606405,4500,4500,4500,4495,1087
|
|
20240801,110000,5128715850,4500,4510,4515,4495,1498
|
|
20240801,105900,5121968785,4500,4510,4515,4500,4424
|
|
20240801,105800,5102022480,4520,4535,4535,4500,5756
|
|
20240801,105700,5075997015,4525,4495,4540,4495,9045
|
|
20240801,105600,5035069930,4495,4475,4505,4475,11499
|
|
20240801,105500,4983381060,4495,4490,4505,4480,4585
|
|
20240801,105400,4962771165,4480,4470,4480,4450,4502
|
|
20240801,105300,4942659445,4475,4445,4480,4445,902
|
|
20240801,105200,4938633735,4440,4460,4460,4420,6867
|
|
20240801,105100,4908148220,4460,4465,4465,4455,2063
|
|
20240801,105000,4898942645,4465,4450,4480,4430,2565
|
|
20240801,104900,4887527420,4450,4460,4475,4425,5182
|
|
20240801,104800,4864485420,4460,4490,4490,4460,3685
|
|
20240801,104700,4847983710,4485,4505,4505,4485,3759
|
|
20240801,104600,4831094625,4505,4520,4520,4500,2168
|
|
20240801,104500,4821309225,4520,4505,4535,4505,3154
|
|
20240801,104400,4807071050,4490,4475,4505,4470,5942
|
|
20240801,104300,4780402940,4475,4490,4495,4475,3044
|
|
20240801,104200,4766759285,4500,4535,4540,4490,5077
|
|
20240801,104100,4743762025,4535,4445,4550,4445,14629
|
|
20240801,104000,4677763265,4445,4490,4500,4435,8177
|
|
20240801,103900,4641319785,4495,4505,4520,4490,8135
|
|
20240801,103800,4604707385,4500,4455,4510,4450,6278
|
|
20240801,103700,4576529365,4450,4480,4490,4450,5451
|
|
20240801,103600,4552181560,4490,4480,4495,4475,2452
|
|
20240801,103500,4541178350,4475,4475,4480,4465,778
|
|
20240801,103400,4537701575,4465,4490,4505,4440,6314
|
|
20240801,103300,4509411855,4490,4450,4500,4420,10198
|
|
20240801,103200,4464000560,4455,4480,4495,4425,16568
|
|
20240801,103100,4390206915,4480,4555,4575,4480,42231
|
|
20240801,103000,4198700515,4575,4470,4575,4445,48974
|
|
20240801,102900,3977365670,4445,4420,4470,4410,5733
|
|
20240801,102800,3951953440,4415,4410,4425,4410,1274
|
|
20240801,102700,3946331055,4425,4430,4430,4410,3265
|
|
20240801,102600,3931909035,4425,4435,4435,4415,7682
|
|
20240801,102500,3897910390,4420,4425,4445,4415,6306
|
|
20240801,102400,3869997260,4440,4435,4470,4425,8873
|
|
20240801,102300,3830590940,4445,4465,4465,4430,8041
|
|
20240801,102200,3794822170,4450,4485,4485,4420,10172
|
|
20240801,102100,3749496765,4475,4515,4530,4475,23294
|
|
20240801,102000,3644621460,4495,4485,4545,4460,22884
|
|
20240801,101900,3541740460,4490,4410,4520,4405,26118
|
|
20240801,101800,3425176020,4385,4385,4410,4385,3887
|
|
20240801,101700,3408084340,4385,4375,4390,4375,905
|
|
20240801,101600,3404121795,4390,4390,4390,4375,490
|
|
20240801,101500,3401972970,4390,4385,4395,4360,1098
|
|
20240801,101400,3397165615,4395,4385,4400,4355,7352
|
|
20240801,101300,3364958595,4390,4360,4390,4355,2849
|
|
20240801,101200,3352529990,4360,4350,4390,4350,1953
|
|
20240801,101100,3344033085,4350,4385,4390,4350,3764
|
|
20240801,101000,3327593475,4395,4380,4410,4380,4128
|
|
20240801,100900,3309485115,4410,4405,4435,4380,7149
|
|
20240801,100800,3277927395,4405,4370,4405,4360,7849
|
|
20240801,100700,3243508610,4375,4365,4375,4350,1069
|
|
20240801,100600,3238857330,4365,4355,4365,4355,364
|
|
20240801,100500,3237269675,4370,4350,4375,4350,1060
|
|
20240801,100400,3232644590,4355,4345,4355,4345,2408
|
|
20240801,100300,3222173540,4350,4340,4350,4325,4762
|
|
20240801,100200,3201552775,4340,4340,4340,4325,5666
|
|
20240801,100100,3177016920,4350,4350,4355,4335,1751
|
|
20240801,100000,3169409000,4350,4335,4350,4335,2560
|
|
20240801,095900,3158284885,4345,4335,4350,4330,2606
|
|
20240801,095800,3146976800,4330,4385,4385,4330,13805
|
|
20240801,095700,3086934865,4370,4385,4385,4360,3746
|
|
20240801,095600,3070561615,4375,4350,4385,4350,7683
|
|
20240801,095500,3037038975,4355,4350,4365,4345,1602
|
|
20240801,095400,3030068325,4350,4370,4370,4350,5695
|
|
20240801,095300,3005255705,4370,4385,4390,4355,2896
|
|
20240801,095200,2992606130,4390,4360,4400,4335,9666
|
|
20240801,095100,2950379810,4385,4400,4405,4360,10869
|
|
20240801,095000,2902702680,4410,4415,4415,4340,31325
|
|
20240801,094900,2765672930,4410,4450,4455,4370,45056
|
|
20240801,094800,2567115480,4445,4600,4670,4435,139007
|
|
20240801,094700,1925770600,4600,4615,4635,4495,73323
|
|
20240801,094600,1589778040,4615,4330,4645,4330,88228
|
|
20240801,094500,1192431210,4330,4310,4330,4310,1388
|
|
20240801,094400,1186426120,4310,4300,4310,4295,721
|
|
20240801,094300,1183322415,4310,4315,4315,4300,2862
|
|
20240801,094200,1171006325,4315,4325,4325,4315,166
|
|
20240801,094100,1170289580,4335,4330,4340,4325,1115
|
|
20240801,094000,1165461880,4330,4340,4340,4325,31
|
|
20240801,093900,1165327700,4325,4305,4340,4305,1344
|
|
20240801,093800,1159526090,4310,4335,4335,4305,1391
|
|
20240801,093700,1153516860,4330,4330,4335,4325,2311
|
|
20240801,093600,1143513080,4325,4300,4325,4295,2380
|
|
20240801,093500,1133247935,4295,4345,4350,4295,5592
|
|
20240801,093400,1109157005,4345,4345,4365,4335,4305
|
|
20240801,093300,1090424760,4350,4365,4365,4335,2259
|
|
20240801,093200,1080597560,4365,4370,4370,4350,1772
|
|
20240801,093100,1072877965,4370,4385,4385,4350,2000
|
|
20240801,093000,1064134650,4360,4360,4400,4360,23417
|
|
20240801,092900,961641680,4360,4360,4370,4340,8770
|
|
20240801,092800,923414920,4360,4300,4390,4295,20101
|
|
20240801,092700,835832840,4295,4330,4330,4280,9577
|
|
20240801,092600,794653145,4330,4350,4350,4280,12899
|
|
20240801,092500,738965365,4350,4410,4410,4335,17036
|
|
20240801,092400,664458515,4410,4505,4510,4315,45287
|
|
20240801,092300,463733040,4535,4535,4535,4535,0
|
|
20240801,092200,463733040,4535,4390,4535,4390,43566
|
|
20240801,092100,268305655,4425,4245,4430,4235,33968
|
|
20240801,092000,121378015,4245,4215,4245,4215,2734
|
|
20240801,091900,109812370,4225,4225,4225,4225,1299
|
|
20240801,091800,104324095,4225,4215,4225,4215,2961
|
|
20240801,091700,91843470,4215,4215,4215,4215,328
|
|
20240801,091600,90460950,4215,4220,4230,4215,505
|
|
20240801,091500,88330365,4235,4235,4235,4235,100
|
|
20240801,091400,87906865,4235,4235,4245,4235,457
|
|
20240801,091300,85971170,4235,4235,4235,4235,389
|
|
20240801,091200,84323755,4235,4225,4240,4225,1626
|
|
20240801,091100,77443205,4205,4205,4205,4205,1397
|
|
20240801,091000,71568820,4200,4230,4235,4200,1254
|
|
20240801,090900,66268765,4230,4225,4230,4225,60
|
|
20240801,090800,66015210,4225,4200,4230,4195,1406
|
|
20240801,090700,60107005,4200,4200,4200,4195,203
|
|
20240801,090600,59254430,4200,4215,4215,4200,2119
|
|
20240801,090500,50333795,4215,4200,4215,4195,565
|
|
20240801,090400,47957985,4195,4235,4235,4195,3656
|
|
20240801,090300,32581715,4215,4230,4250,4215,2316
|
|
20240801,090200,22753545,4220,4185,4230,4185,3087
|
|
20240801,090100,9787070,4190,4125,4190,4125,1940
|
|
20240801,090000,1707750,4125,4125,4125,4125,414
|