706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,204300,4779096640,13980,13980,13980,13980,966
|
|
20240805,204200,4779096640,13980,13980,13980,13980,0
|
|
20240805,204100,4779096640,13980,13980,13980,13980,0
|
|
20240805,204000,4779096640,13980,13980,13980,13980,0
|
|
20240805,203900,4779096640,13980,13980,13980,13980,0
|
|
20240805,203800,4779096640,13980,13980,13980,13980,0
|
|
20240805,203700,4779096640,13980,13980,13980,13980,0
|
|
20240805,203600,4779096640,13980,13980,13980,13980,0
|
|
20240805,203500,4779096640,13980,13980,13980,13980,0
|
|
20240805,203400,4779096640,13980,13980,13980,13980,0
|
|
20240805,203300,4779096640,13980,13980,13980,13980,0
|
|
20240805,203200,4779096640,13980,13980,13980,13980,0
|
|
20240805,203100,4779096640,13980,13980,13980,13980,0
|
|
20240805,203000,4779096640,13980,13980,13980,13980,0
|
|
20240805,202900,4779096640,13980,13980,13980,13980,0
|
|
20240805,202800,4779096640,13980,13980,13980,13980,0
|
|
20240805,202700,4779096640,13980,13980,13980,13980,0
|
|
20240805,202600,4779096640,13980,13980,13980,13980,0
|
|
20240805,202500,4779096640,13980,13980,13980,13980,0
|
|
20240805,202400,4779096640,13980,13980,13980,13980,0
|
|
20240805,202300,4779096640,13980,13980,13980,13980,0
|
|
20240805,202200,4779096640,13980,13980,13980,13980,0
|
|
20240805,202100,4779096640,13980,13980,13980,13980,0
|
|
20240805,202000,4779096640,13980,13980,13980,13980,0
|
|
20240805,201900,4779096640,13980,13980,13980,13980,0
|
|
20240805,201800,4779096640,13980,13980,13980,13980,0
|
|
20240805,201700,4779096640,13980,13980,13980,13980,0
|
|
20240805,201600,4779096640,13980,13980,13980,13980,0
|
|
20240805,201500,4779096640,13980,13980,13980,13980,0
|
|
20240805,201400,4779096640,13980,13980,13980,13980,0
|
|
20240805,201300,4779096640,13980,13980,13980,13980,966
|
|
20240805,201200,4779096640,13980,13980,13980,13980,0
|
|
20240805,201100,4779096640,13980,13980,13980,13980,0
|
|
20240805,201000,4779096640,13980,13980,13980,13980,0
|
|
20240805,200900,4779096640,13980,13980,13980,13980,0
|
|
20240805,200800,4779096640,13980,13980,13980,13980,0
|
|
20240805,200700,4779096640,13980,13980,13980,13980,0
|
|
20240805,200600,4779096640,13980,13980,13980,13980,0
|
|
20240805,200500,4779096640,13980,13980,13980,13980,0
|
|
20240805,200400,4779096640,13980,13980,13980,13980,0
|
|
20240805,200300,4779096640,13980,13980,13980,13980,0
|
|
20240805,200200,4779096640,13980,13980,13980,13980,0
|
|
20240805,200100,4779096640,13980,13980,13980,13980,0
|
|
20240805,200000,4779096640,13980,13980,13980,13980,0
|
|
20240805,195900,4779096640,13980,13980,13980,13980,0
|
|
20240805,195800,4779096640,13980,13980,13980,13980,0
|
|
20240805,195700,4779096640,13980,13980,13980,13980,0
|
|
20240805,195600,4779096640,13980,13980,13980,13980,0
|
|
20240805,195500,4779096640,13980,13980,13980,13980,0
|
|
20240805,195400,4779096640,13980,13980,13980,13980,0
|
|
20240805,195300,4779096640,13980,13980,13980,13980,0
|
|
20240805,195200,4779096640,13980,13980,13980,13980,0
|
|
20240805,195100,4779096640,13980,13980,13980,13980,0
|
|
20240805,195000,4779096640,13980,13980,13980,13980,0
|
|
20240805,194900,4779096640,13980,13980,13980,13980,0
|
|
20240805,194800,4779096640,13980,13980,13980,13980,0
|
|
20240805,194700,4779096640,13980,13980,13980,13980,0
|
|
20240805,194600,4779096640,13980,13980,13980,13980,0
|
|
20240805,194500,4779096640,13980,13980,13980,13980,0
|
|
20240805,194400,4779096640,13980,13980,13980,13980,0
|
|
20240805,194300,4779096640,13980,13980,13980,13980,966
|
|
20240805,194200,4779096640,13980,13980,13980,13980,0
|
|
20240805,194100,4779096640,13980,13980,13980,13980,0
|
|
20240805,194000,4779096640,13980,13980,13980,13980,0
|
|
20240805,193900,4779096640,13980,13980,13980,13980,0
|
|
20240805,193800,4779096640,13980,13980,13980,13980,0
|
|
20240805,193700,4779096640,13980,13980,13980,13980,0
|
|
20240805,193600,4779096640,13980,13980,13980,13980,0
|
|
20240805,193500,4779096640,13980,13980,13980,13980,0
|
|
20240805,193400,4779096640,13980,13980,13980,13980,0
|
|
20240805,193300,4779096640,13980,13980,13980,13980,0
|
|
20240805,193200,4779096640,13980,13980,13980,13980,0
|
|
20240805,193100,4779096640,13980,13980,13980,13980,0
|
|
20240805,193000,4779096640,13980,13980,13980,13980,0
|
|
20240805,192900,4779096640,13980,13980,13980,13980,0
|
|
20240805,192800,4779096640,13980,13980,13980,13980,0
|
|
20240805,192700,4779096640,13980,13980,13980,13980,0
|
|
20240805,192600,4779096640,13980,13980,13980,13980,0
|
|
20240805,192500,4779096640,13980,13980,13980,13980,0
|
|
20240805,192400,4779096640,13980,13980,13980,13980,0
|
|
20240805,192300,4779096640,13980,13980,13980,13980,0
|
|
20240805,192200,4779096640,13980,13980,13980,13980,0
|
|
20240805,192100,4779096640,13980,13980,13980,13980,0
|
|
20240805,192000,4779096640,13980,13980,13980,13980,0
|
|
20240805,191900,4779096640,13980,13980,13980,13980,0
|
|
20240805,191800,4779096640,13980,13980,13980,13980,0
|
|
20240805,191700,4779096640,13980,13980,13980,13980,0
|
|
20240805,191600,4779096640,13980,13980,13980,13980,0
|
|
20240805,191500,4779096640,13980,13980,13980,13980,0
|
|
20240805,191400,4779096640,13980,13980,13980,13980,0
|
|
20240805,191300,4779096640,13980,13980,13980,13980,966
|
|
20240805,191200,4779096640,13980,13980,13980,13980,0
|
|
20240805,191100,4779096640,13980,13980,13980,13980,0
|
|
20240805,191000,4779096640,13980,13980,13980,13980,0
|
|
20240805,190900,4779096640,13980,13980,13980,13980,0
|
|
20240805,190800,4779096640,13980,13980,13980,13980,0
|
|
20240805,190700,4779096640,13980,13980,13980,13980,0
|
|
20240805,190600,4779096640,13980,13980,13980,13980,0
|
|
20240805,190500,4779096640,13980,13980,13980,13980,0
|
|
20240805,190400,4779096640,13980,13980,13980,13980,0
|
|
20240805,190300,4779096640,13980,13980,13980,13980,0
|
|
20240805,190200,4779096640,13980,13980,13980,13980,0
|
|
20240805,190100,4779096640,13980,13980,13980,13980,0
|
|
20240805,190000,4779096640,13980,13980,13980,13980,0
|
|
20240805,185900,4779096640,13980,13980,13980,13980,0
|
|
20240805,185800,4779096640,13980,13980,13980,13980,0
|
|
20240805,185700,4779096640,13980,13980,13980,13980,0
|
|
20240805,185600,4779096640,13980,13980,13980,13980,0
|
|
20240805,185500,4779096640,13980,13980,13980,13980,0
|
|
20240805,185400,4779096640,13980,13980,13980,13980,0
|
|
20240805,185300,4779096640,13980,13980,13980,13980,0
|
|
20240805,185200,4779096640,13980,13980,13980,13980,0
|
|
20240805,185100,4779096640,13980,13980,13980,13980,0
|
|
20240805,185000,4779096640,13980,13980,13980,13980,0
|
|
20240805,184900,4779096640,13980,13980,13980,13980,0
|
|
20240805,184800,4779096640,13980,13980,13980,13980,0
|
|
20240805,184700,4779096640,13980,13980,13980,13980,0
|
|
20240805,184600,4779096640,13980,13980,13980,13980,0
|
|
20240805,184500,4779096640,13980,13980,13980,13980,0
|
|
20240805,184400,4779096640,13980,13980,13980,13980,0
|
|
20240805,184300,4779096640,13980,13980,13980,13980,966
|
|
20240805,184200,4779096640,13980,13980,13980,13980,0
|
|
20240805,184100,4779096640,13980,13980,13980,13980,0
|
|
20240805,184000,4779096640,13980,13980,13980,13980,0
|
|
20240805,183900,4779096640,13980,13980,13980,13980,0
|
|
20240805,183800,4779096640,13980,13980,13980,13980,0
|
|
20240805,183700,4779096640,13980,13980,13980,13980,0
|
|
20240805,183600,4779096640,13980,13980,13980,13980,0
|
|
20240805,183500,4779096640,13980,13980,13980,13980,0
|
|
20240805,183400,4779096640,13980,13980,13980,13980,0
|
|
20240805,183300,4779096640,13980,13980,13980,13980,0
|
|
20240805,183200,4779096640,13980,13980,13980,13980,0
|
|
20240805,183100,4779096640,13980,13980,13980,13980,0
|
|
20240805,183000,4779096640,13980,13980,13980,13980,0
|
|
20240805,182900,4779096640,13980,13980,13980,13980,0
|
|
20240805,182800,4779096640,13980,13980,13980,13980,0
|
|
20240805,182700,4779096640,13980,13980,13980,13980,0
|
|
20240805,182600,4779096640,13980,13980,13980,13980,0
|
|
20240805,182500,4779096640,13980,13980,13980,13980,0
|
|
20240805,182400,4779096640,13980,13980,13980,13980,0
|
|
20240805,182300,4779096640,13980,13980,13980,13980,0
|
|
20240805,182200,4779096640,13980,13980,13980,13980,0
|
|
20240805,182100,4779096640,13980,13980,13980,13980,0
|
|
20240805,182000,4779096640,13980,13980,13980,13980,0
|
|
20240805,181900,4779096640,13980,13980,13980,13980,0
|
|
20240805,181800,4779096640,13980,13980,13980,13980,0
|
|
20240805,181700,4779096640,13980,13980,13980,13980,0
|
|
20240805,181600,4779096640,13980,13980,13980,13980,0
|
|
20240805,181500,4779096640,13980,13980,13980,13980,0
|
|
20240805,181400,4779096640,13980,13980,13980,13980,0
|
|
20240805,181300,4779096640,13980,13980,13980,13980,966
|
|
20240805,181200,4779096640,13980,13980,13980,13980,0
|
|
20240805,181100,4779096640,13980,13980,13980,13980,0
|
|
20240805,181000,4779096640,13980,13980,13980,13980,0
|
|
20240805,180900,4779096640,13980,13980,13980,13980,0
|
|
20240805,180800,4779096640,13980,13980,13980,13980,0
|
|
20240805,180700,4779096640,13980,13980,13980,13980,0
|
|
20240805,180600,4779096640,13980,13980,13980,13980,0
|
|
20240805,180500,4779096640,13980,13980,13980,13980,0
|
|
20240805,180400,4779096640,13980,13980,13980,13980,0
|
|
20240805,180300,4779096640,13980,13980,13980,13980,0
|
|
20240805,180200,4779096640,13980,13980,13980,13980,0
|
|
20240805,180100,4779096640,13980,13980,13980,13980,0
|
|
20240805,180000,4779096640,13980,13980,13980,13980,0
|
|
20240805,175900,4779096640,13980,13980,13980,13980,0
|
|
20240805,175800,4779096640,13980,13980,13980,13980,0
|
|
20240805,175700,4779096640,13980,13980,13980,13980,0
|
|
20240805,175600,4779096640,13980,13980,13980,13980,0
|
|
20240805,175500,4779096640,13980,13980,13980,13980,0
|
|
20240805,175400,4779096640,13980,13980,13980,13980,0
|
|
20240805,175300,4779096640,13980,13980,13980,13980,0
|
|
20240805,175200,4779096640,13980,13980,13980,13980,0
|
|
20240805,175100,4779096640,13980,13980,13980,13980,0
|
|
20240805,175000,4779096640,13980,13980,13980,13980,0
|
|
20240805,174900,4779096640,13980,13980,13980,13980,0
|
|
20240805,174800,4779096640,13980,13980,13980,13980,0
|
|
20240805,174700,4779096640,13980,13980,13980,13980,0
|
|
20240805,174600,4779096640,13980,13980,13980,13980,0
|
|
20240805,174500,4779096640,13980,13980,13980,13980,0
|
|
20240805,174400,4779096640,13980,13980,13980,13980,0
|
|
20240805,174300,4779096640,13980,13980,13980,13980,966
|
|
20240805,174200,4779096640,13980,13980,13980,13980,0
|
|
20240805,174100,4779096640,13980,13980,13980,13980,0
|
|
20240805,174000,4779096640,13980,13980,13980,13980,0
|
|
20240805,173900,4779096640,13980,13980,13980,13980,0
|
|
20240805,173800,4779096640,13980,13980,13980,13980,0
|
|
20240805,173700,4779096640,13980,13980,13980,13980,0
|
|
20240805,173600,4779096640,13980,13980,13980,13980,0
|
|
20240805,173500,4779096640,13980,13980,13980,13980,0
|
|
20240805,173400,4779096640,13980,13980,13980,13980,0
|
|
20240805,173300,4779096640,13980,13980,13980,13980,0
|
|
20240805,173200,4779096640,13980,13980,13980,13980,0
|
|
20240805,173100,4779096640,13980,13980,13980,13980,0
|
|
20240805,173000,4779096640,13980,13980,13980,13980,0
|
|
20240805,172900,4779096640,13980,13980,13980,13980,0
|
|
20240805,172800,4779096640,13980,13980,13980,13980,0
|
|
20240805,172700,4779096640,13980,13980,13980,13980,0
|
|
20240805,172600,4779096640,13980,13980,13980,13980,0
|
|
20240805,172500,4779096640,13980,13980,13980,13980,0
|
|
20240805,172400,4779096640,13980,13980,13980,13980,0
|
|
20240805,172300,4779096640,13980,13980,13980,13980,0
|
|
20240805,172200,4779096640,13980,13980,13980,13980,0
|
|
20240805,172100,4779096640,13980,13980,13980,13980,0
|
|
20240805,172000,4779096640,13980,13980,13980,13980,0
|
|
20240805,171900,4779096640,13980,13980,13980,13980,0
|
|
20240805,171800,4779096640,13980,13980,13980,13980,0
|
|
20240805,171700,4779096640,13980,13980,13980,13980,0
|
|
20240805,171600,4779096640,13980,13980,13980,13980,0
|
|
20240805,171500,4779096640,13980,13980,13980,13980,0
|
|
20240805,171400,4779096640,13980,13980,13980,13980,0
|
|
20240805,171300,4779096640,13980,13980,13980,13980,966
|
|
20240805,171200,4779096640,13980,13980,13980,13980,0
|
|
20240805,171100,4779096640,13980,13980,13980,13980,0
|
|
20240805,171000,4779096640,13980,13980,13980,13980,0
|
|
20240805,170900,4779096640,13980,13980,13980,13980,0
|
|
20240805,170800,4779096640,13980,13980,13980,13980,0
|
|
20240805,170700,4779096640,13980,13980,13980,13980,0
|
|
20240805,170600,4779096640,13980,13980,13980,13980,0
|
|
20240805,170500,4779096640,13980,13980,13980,13980,0
|
|
20240805,170400,4779096640,13980,13980,13980,13980,0
|
|
20240805,170300,4779096640,13980,13980,13980,13980,0
|
|
20240805,170200,4779096640,13980,13980,13980,13980,0
|
|
20240805,170100,4779096640,13980,13980,13980,13980,0
|
|
20240805,170000,4779096640,13980,13980,13980,13980,0
|
|
20240805,165900,4779096640,13980,13980,13980,13980,0
|
|
20240805,165800,4779096640,13980,13980,13980,13980,0
|
|
20240805,165700,4779096640,13980,13980,13980,13980,0
|
|
20240805,165600,4779096640,13980,13980,13980,13980,0
|
|
20240805,165500,4779096640,13980,13980,13980,13980,0
|
|
20240805,165400,4779096640,13980,13980,13980,13980,0
|
|
20240805,165300,4779096640,13980,13980,13980,13980,0
|
|
20240805,165200,4779096640,13980,13980,13980,13980,0
|
|
20240805,165100,4779096640,13980,13980,13980,13980,0
|
|
20240805,165000,4779096640,13980,13980,13980,13980,0
|
|
20240805,164900,4779096640,13980,13980,13980,13980,0
|
|
20240805,164800,4779096640,13980,13980,13980,13980,0
|
|
20240805,164700,4779096640,13980,13980,13980,13980,0
|
|
20240805,164600,4779096640,13980,13980,13980,13980,0
|
|
20240805,164500,4779096640,13980,13980,13980,13980,0
|
|
20240805,164400,4779096640,13980,13980,13980,13980,0
|
|
20240805,164300,4779096640,13980,13980,13980,13980,966
|
|
20240805,164200,4779096640,13980,13980,13980,13980,0
|
|
20240805,164100,4779096640,13980,13980,13980,13980,0
|
|
20240805,164000,4779096640,13980,13980,13980,13980,0
|
|
20240805,163900,4779096640,13980,13980,13980,13980,0
|
|
20240805,163800,4779096640,13980,13980,13980,13980,0
|
|
20240805,163700,4779096640,13980,13980,13980,13980,0
|
|
20240805,163600,4779096640,13980,13980,13980,13980,0
|
|
20240805,163500,4779096640,13980,13980,13980,13980,0
|
|
20240805,163400,4779096640,13980,13980,13980,13980,0
|
|
20240805,163300,4779096640,13980,13980,13980,13980,0
|
|
20240805,163200,4779096640,13980,13980,13980,13980,0
|
|
20240805,163100,4779096640,13980,13980,13980,13980,0
|
|
20240805,163000,4779096640,13980,13980,13980,13980,0
|
|
20240805,162900,4779096640,13980,13980,13980,13980,0
|
|
20240805,162800,4779096640,13980,13980,13980,13980,0
|
|
20240805,162700,4779096640,13980,13980,13980,13980,0
|
|
20240805,162600,4779096640,13980,13980,13980,13980,0
|
|
20240805,162500,4779096640,13980,13980,13980,13980,0
|
|
20240805,162400,4779096640,13980,13980,13980,13980,0
|
|
20240805,162300,4779096640,13980,13980,13980,13980,0
|
|
20240805,162200,4779096640,13980,13980,13980,13980,0
|
|
20240805,162100,4779096640,13980,13980,13980,13980,0
|
|
20240805,162000,4779096640,13980,13980,13980,13980,0
|
|
20240805,161900,4779096640,13980,13980,13980,13980,0
|
|
20240805,161800,4779096640,13980,13980,13980,13980,0
|
|
20240805,161700,4779096640,13980,13980,13980,13980,0
|
|
20240805,161600,4779096640,13980,13980,13980,13980,0
|
|
20240805,161500,4779096640,13980,13980,13980,13980,0
|
|
20240805,161400,4779096640,13980,13980,13980,13980,0
|
|
20240805,161300,4779096640,13980,13980,13980,13980,966
|
|
20240805,161200,4779096640,13980,13980,13980,13980,0
|
|
20240805,161100,4779096640,13980,13980,13980,13980,0
|
|
20240805,161000,4779096640,13980,13980,13980,13980,0
|
|
20240805,160900,4779096640,13980,13980,13980,13980,0
|
|
20240805,160800,4779096640,13980,13980,13980,13980,0
|
|
20240805,160700,4779096640,13980,13980,13980,13980,0
|
|
20240805,160600,4779096640,13980,13980,13980,13980,0
|
|
20240805,160500,4779096640,13980,13980,13980,13980,0
|
|
20240805,160400,4779096640,13980,13980,13980,13980,0
|
|
20240805,160300,4779096640,13980,13980,13980,13980,0
|
|
20240805,160200,4779096640,13980,13980,13980,13980,0
|
|
20240805,160100,4779096640,13980,13980,13980,13980,0
|
|
20240805,160000,4779096640,13980,13980,13980,13980,0
|
|
20240805,155900,4779096640,13980,13980,13980,13980,0
|
|
20240805,155800,4779096640,13980,13980,13980,13980,0
|
|
20240805,155700,4779096640,13980,13980,13980,13980,0
|
|
20240805,155600,4779096640,13980,13980,13980,13980,0
|
|
20240805,155500,4779096640,13980,13980,13980,13980,0
|
|
20240805,155400,4779096640,13980,13980,13980,13980,0
|
|
20240805,155300,4779096640,13980,13980,13980,13980,0
|
|
20240805,155200,4779096640,13980,13980,13980,13980,0
|
|
20240805,155100,4779096640,13980,13980,13980,13980,0
|
|
20240805,155000,4779096640,13980,13980,13980,13980,0
|
|
20240805,154900,4779096640,13980,13980,13980,13980,0
|
|
20240805,154800,4779096640,13980,13980,13980,13980,0
|
|
20240805,154700,4779096640,13980,13980,13980,13980,0
|
|
20240805,154600,4779096640,13980,13980,13980,13980,0
|
|
20240805,154500,4779096640,13980,13980,13980,13980,0
|
|
20240805,154400,4779096640,13980,13980,13980,13980,0
|
|
20240805,154300,4779096640,13980,13980,13980,13980,966
|
|
20240805,154200,4779096640,13980,13980,13980,13980,0
|
|
20240805,154100,4779096640,13980,13980,13980,13980,0
|
|
20240805,154000,4779096640,13980,13980,13980,13980,0
|
|
20240805,153900,4779096640,13980,13980,13980,13980,0
|
|
20240805,153800,4779096640,13980,13980,13980,13980,0
|
|
20240805,153700,4779096640,13980,13980,13980,13980,0
|
|
20240805,153600,4779096640,13980,13980,13980,13980,0
|
|
20240805,153500,4779096640,13980,13980,13980,13980,0
|
|
20240805,153400,4779096640,13980,13980,13980,13980,0
|
|
20240805,153300,4779096640,13980,13980,13980,13980,0
|
|
20240805,153200,4779096640,13980,13980,13980,13980,0
|
|
20240805,153100,4779096640,13980,13980,13980,13980,0
|
|
20240805,153000,4779096640,13980,13980,13980,13980,966
|
|
20240805,152900,4765591960,13880,13880,13880,13880,0
|
|
20240805,152800,4765591960,13880,13880,13880,13880,0
|
|
20240805,152700,4765591960,13880,13880,13880,13880,0
|
|
20240805,152600,4765591960,13880,13880,13880,13880,0
|
|
20240805,152500,4765591960,13880,13880,13880,13880,0
|
|
20240805,152400,4765591960,13880,13880,13880,13880,0
|
|
20240805,152300,4765591960,13880,13880,13880,13880,0
|
|
20240805,152200,4765591960,13880,13880,13880,13880,0
|
|
20240805,152100,4765591960,13880,13880,13880,13880,0
|
|
20240805,152000,4765591960,13880,13880,13880,13880,0
|
|
20240805,151900,4765591960,13880,14060,14180,13880,1365
|
|
20240805,151800,4746406770,14180,14050,14180,14050,594
|
|
20240805,151700,4738060940,14050,14080,14180,14050,1491
|
|
20240805,151600,4716980780,14050,13840,14050,13840,2610
|
|
20240805,151500,4680411930,13840,13840,13990,13840,161
|
|
20240805,151400,4678176180,13840,13940,13950,13830,1724
|
|
20240805,151300,4654173220,13890,13830,13890,13820,535
|
|
20240805,151200,4646758920,13880,13820,13880,13820,1001
|
|
20240805,151100,4632906690,13820,13890,13890,13810,1076
|
|
20240805,151000,4617990380,13890,13960,13960,13890,744
|
|
20240805,150900,4607630200,13950,13950,13970,13940,1288
|
|
20240805,150800,4589669240,13920,13920,13920,13920,20
|
|
20240805,150700,4589390840,13900,14030,14080,13900,54
|
|
20240805,150600,4588634620,14030,14010,14080,13900,674
|
|
20240805,150500,4579205060,13900,13900,13900,13890,55
|
|
20240805,150400,4578440900,13890,14190,14200,13880,18
|
|
20240805,150300,4578189380,14190,14110,14200,13880,289
|
|
20240805,150200,4574094680,14100,13990,14140,13990,325
|
|
20240805,150100,4569517680,13990,14000,14000,13990,641
|
|
20240805,150000,4560543720,14000,14000,14000,13720,121
|
|
20240805,145900,4558855710,14000,13680,14000,13680,894
|
|
20240805,145800,4546441470,13650,13090,13650,13090,1216
|
|
20240805,145700,4530098530,13350,13270,13350,13070,3061
|
|
20240805,145600,4489898720,13190,13080,13190,13070,445
|
|
20240805,145500,4484074800,13070,13300,13300,13060,594
|
|
20240805,145400,4476310290,13310,13410,13410,13120,1521
|
|
20240805,145300,4456041520,13450,13600,13600,13450,1617
|
|
20240805,145200,4434221200,13610,13670,13670,13610,3969
|
|
20240805,145100,4380006710,13670,13720,13720,13670,3503
|
|
20240805,145000,4332087280,13740,13780,13780,13740,152
|
|
20240805,144900,4329997220,13790,13810,13810,13790,696
|
|
20240805,144800,4320398290,13810,14080,14080,13790,521
|
|
20240805,144700,4313177890,13890,13930,14130,13870,843
|
|
20240805,144600,4301468770,14160,14080,14160,13810,393
|
|
20240805,144500,4295958640,13920,13800,13980,13800,809
|
|
20240805,144400,4284706220,13800,13800,13800,13790,323
|
|
20240805,144300,4280249550,14030,13750,14030,13750,3306
|
|
20240805,144200,4234670230,13750,13750,13750,13740,282
|
|
20240805,144100,4230792740,13750,13770,13770,13750,2387
|
|
20240805,144000,4197946560,13780,13800,13800,13780,7014
|
|
20240805,143900,4101179860,13810,13880,13900,13800,3211
|
|
20240805,143800,4056777220,13900,13900,13960,13900,291
|
|
20240805,143700,4052732200,13900,13950,13960,13900,852
|
|
20240805,143600,4040858440,13960,14000,14000,13960,1480
|
|
20240805,143500,4020157640,14000,14000,14000,13950,309
|
|
20240805,143400,4015846470,13950,13890,14000,13890,1334
|
|
20240805,143300,3997244200,13890,13900,13900,13890,1114
|
|
20240805,143200,3981759730,13890,13900,13900,13890,111
|
|
20240805,143100,3980217890,13900,13900,13910,13900,441
|
|
20240805,143000,3974086360,13900,13920,13950,13900,401
|
|
20240805,142900,3968511610,13950,13950,13950,13910,95
|
|
20240805,142800,3967187280,13950,13950,13950,13910,238
|
|
20240805,142700,3963869100,13970,14020,14020,13970,265
|
|
20240805,142600,3960159730,14010,14020,14020,14010,300
|
|
20240805,142500,3955954940,14090,14090,14090,14090,0
|
|
20240805,142400,3955954940,14090,14090,14090,14090,0
|
|
20240805,142300,3955954940,14090,14090,14090,14090,0
|
|
20240805,142200,3955954940,14090,14090,14090,14090,0
|
|
20240805,142100,3955954940,14090,14090,14090,14090,0
|
|
20240805,142000,3955954940,14090,14090,14090,14090,0
|
|
20240805,141900,3955954940,14090,14090,14090,14090,0
|
|
20240805,141800,3955954940,14090,14090,14090,14090,0
|
|
20240805,141700,3955954940,14090,14090,14090,14090,0
|
|
20240805,141600,3955954940,14090,14090,14090,14090,0
|
|
20240805,141500,3955954940,14090,14090,14090,14090,0
|
|
20240805,141400,3955954940,14090,14090,14090,14090,0
|
|
20240805,141300,3955954940,14090,14090,14090,14090,0
|
|
20240805,141200,3955954940,14090,14090,14090,14090,0
|
|
20240805,141100,3955954940,14090,14090,14090,14090,0
|
|
20240805,141000,3955954940,14090,14090,14090,14090,0
|
|
20240805,140900,3955954940,14090,14090,14090,14090,0
|
|
20240805,140800,3955954940,14090,14090,14090,14090,0
|
|
20240805,140700,3955954940,14090,14090,14090,14090,0
|
|
20240805,140600,3955954940,14090,14090,14090,14090,0
|
|
20240805,140500,3955954940,14090,14090,14090,14090,0
|
|
20240805,140400,3955954940,14090,14090,14090,14090,0
|
|
20240805,140300,3955954940,14090,14090,14090,14090,0
|
|
20240805,140200,3955954940,14090,14090,14090,14090,0
|
|
20240805,140100,3955954940,14090,14090,14090,14090,0
|
|
20240805,140000,3955954940,14090,14090,14090,14090,0
|
|
20240805,135900,3955954940,14090,14090,14090,14090,0
|
|
20240805,135800,3955954940,14090,14090,14090,14090,0
|
|
20240805,135700,3955954940,14090,14090,14090,14090,0
|
|
20240805,135600,3955954940,14090,14090,14090,14090,0
|
|
20240805,135500,3955954940,14090,14100,14100,14090,235
|
|
20240805,135400,3952642790,14090,14090,14090,14090,84
|
|
20240805,135300,3951459230,14150,14140,14170,14090,1260
|
|
20240805,135200,3933631250,14010,14190,14190,14010,355
|
|
20240805,135100,3928594880,14190,14020,14190,14020,123
|
|
20240805,135000,3926855320,14000,13960,14000,13960,102
|
|
20240805,134900,3925427360,13950,13950,13950,13950,20
|
|
20240805,134800,3925148360,13950,14020,14020,13950,55
|
|
20240805,134700,3924377610,14020,13920,14020,13910,672
|
|
20240805,134600,3914971700,13910,13950,13980,13910,741
|
|
20240805,134500,3904647310,13920,13910,13920,13910,508
|
|
20240805,134400,3897576110,13910,13920,13920,13910,49
|
|
20240805,134300,3896894110,13910,13910,13910,13910,20
|
|
20240805,134200,3896615910,13900,13970,13970,13900,19
|
|
20240805,134100,3896350850,13970,13970,13970,13970,0
|
|
20240805,134000,3896350850,13970,13920,13970,13920,29
|
|
20240805,133900,3895945770,13900,13900,13900,13900,10
|
|
20240805,133800,3895806770,13980,13980,13980,13980,0
|
|
20240805,133700,3895806770,13980,13980,13980,13980,0
|
|
20240805,133600,3895806770,13980,13980,13980,13980,0
|
|
20240805,133500,3895806770,13980,13990,13990,13900,74
|
|
20240805,133400,3894771620,13980,13980,13980,13900,108
|
|
20240805,133300,3893261940,13890,13890,13890,13890,34
|
|
20240805,133200,3892789680,14000,13940,14000,13940,278
|
|
20240805,133100,3888912870,13870,13870,13870,13870,1
|
|
20240805,133000,3888899000,13900,13900,13920,13860,268
|
|
20240805,132900,3885178120,13860,13850,13900,13850,318
|
|
20240805,132800,3880762990,13870,13840,13870,13840,146
|
|
20240805,132700,3878739080,13860,13830,13860,13830,1875
|
|
20240805,132600,3852771480,13830,13840,13840,13830,118
|
|
20240805,132500,3851138900,13850,13840,13850,13840,272
|
|
20240805,132400,3847374370,13830,13850,13850,13830,1226
|
|
20240805,132300,3830409100,13880,13850,13880,13850,317
|
|
20240805,132200,3826014240,13850,13860,13860,13850,191
|
|
20240805,132100,3823367960,13860,13870,13870,13860,134
|
|
20240805,132000,3821509850,13880,13880,13880,13870,276
|
|
20240805,131900,3817679950,13890,13900,13900,13890,414
|
|
20240805,131800,3811925400,13900,13900,13900,13890,157
|
|
20240805,131700,3809743660,13890,13910,13920,13890,296
|
|
20240805,131600,3805627320,13910,13870,13910,13870,874
|
|
20240805,131500,3793478850,13900,13890,13900,13890,705
|
|
20240805,131400,3783680980,13880,13910,13910,13880,101
|
|
20240805,131300,3782277600,13860,13890,13890,13850,2553
|
|
20240805,131200,3746893580,13880,13880,13880,13880,552
|
|
20240805,131100,3739231820,13880,13940,13950,13880,388
|
|
20240805,131000,3733834110,13950,13940,13970,13940,49
|
|
20240805,130900,3733150940,14000,13930,14000,13900,752
|
|
20240805,130800,3722671040,13940,13900,13940,13900,620
|
|
20240805,130700,3714045270,13910,13890,13910,13880,1246
|
|
20240805,130600,3696724430,13890,13890,13890,13890,242
|
|
20240805,130500,3693363050,13910,13900,13910,13900,1213
|
|
20240805,130400,3676498100,13900,13910,13910,13900,148
|
|
20240805,130300,3674439940,13900,13920,13920,13900,184
|
|
20240805,130200,3671880980,13930,13920,13930,13920,196
|
|
20240805,130100,3669152640,13910,13910,13910,13910,212
|
|
20240805,130000,3666203720,13910,13920,13920,13910,63
|
|
20240805,125900,3665327220,13920,13920,13920,13920,1486
|
|
20240805,125800,3644642100,13910,13910,13930,13910,173
|
|
20240805,125700,3642233350,13910,13950,13950,13900,2081
|
|
20240805,125600,3613279320,13970,13950,13970,13950,77
|
|
20240805,125500,3612204370,13940,14000,14000,13940,3582
|
|
20240805,125400,3562177820,14020,14000,14020,13990,2927
|
|
20240805,125300,3521209880,14000,14020,14030,14000,205
|
|
20240805,125200,3518337790,14030,14010,14030,14000,2283
|
|
20240805,125100,3486351180,14010,14020,14020,14010,97
|
|
20240805,125000,3484991840,14030,14020,14030,14020,121
|
|
20240805,124900,3483294710,14020,14050,14050,14020,410
|
|
20240805,124800,3477543890,14030,14050,14060,14030,394
|
|
20240805,124700,3472008540,14050,14020,14050,14020,202
|
|
20240805,124600,3469173460,14040,14040,14040,14040,0
|
|
20240805,124500,3469173460,14040,14020,14040,14020,130
|
|
20240805,124400,3467349720,14050,14020,14050,14020,1166
|
|
20240805,124300,3451000300,14020,14030,14050,14020,663
|
|
20240805,124200,3441698280,14030,14020,14040,14020,436
|
|
20240805,124100,3435582260,14020,14020,14020,14020,21
|
|
20240805,124000,3435287840,14030,14040,14040,14020,219
|
|
20240805,123900,3432215460,14040,14030,14040,14030,158
|
|
20240805,123800,3429998690,14040,14050,14050,14030,235
|
|
20240805,123700,3426699540,14050,14050,14050,14050,21
|
|
20240805,123600,3426404490,14050,14050,14060,14050,196
|
|
20240805,123500,3423649240,14070,14050,14070,14050,199
|
|
20240805,123400,3420851950,14060,14030,14060,14030,269
|
|
20240805,123300,3417073950,14090,14050,14090,14050,208
|
|
20240805,123200,3414151510,14020,14050,14050,14020,107
|
|
20240805,123100,3412649660,14050,14030,14050,14030,486
|
|
20240805,123000,3405828880,14030,14070,14070,14030,100
|
|
20240805,122900,3404425480,14080,14050,14080,14050,274
|
|
20240805,122800,3400574450,14070,14060,14070,14030,117
|
|
20240805,122700,3398930920,14200,14060,14200,14060,120
|
|
20240805,122600,3397239620,14060,14020,14060,14020,272
|
|
20240805,122500,3393420710,14050,14040,14060,14020,307
|
|
20240805,122400,3389110140,14060,14050,14060,14050,232
|
|
20240805,122300,3385849220,14050,14060,14060,14050,107
|
|
20240805,122200,3384344840,14060,14050,14060,14040,232
|
|
20240805,122100,3381084870,14050,14050,14050,14050,93
|
|
20240805,122000,3379778220,14060,14050,14060,14040,979
|
|
20240805,121900,3366018160,14050,14040,14050,14040,226
|
|
20240805,121800,3362843700,14040,14030,14040,14030,100
|
|
20240805,121700,3361440320,14020,14020,14020,14020,181
|
|
20240805,121600,3358902700,14020,14020,14030,14020,133
|
|
20240805,121500,3357037040,14020,14030,14030,14020,64
|
|
20240805,121400,3356139570,14040,14050,14050,14040,102
|
|
20240805,121300,3354707110,14050,14030,14050,14020,331
|
|
20240805,121200,3350062930,14040,14030,14040,14030,104
|
|
20240805,121100,3348603610,14020,14030,14030,14020,89
|
|
20240805,121000,3347355190,14030,14030,14030,14020,194
|
|
20240805,120900,3344634280,14010,14020,14040,14010,672
|
|
20240805,120800,3335206490,14020,14040,14040,14020,114
|
|
20240805,120700,3333606670,14040,14030,14040,14020,359
|
|
20240805,120600,3328570120,14030,14040,14040,14030,182
|
|
20240805,120500,3326016500,14020,14020,14050,14020,601
|
|
20240805,120400,3317589790,14020,14080,14080,14020,138
|
|
20240805,120300,3315652250,14100,14100,14100,14090,108
|
|
20240805,120200,3314129910,14100,14100,14110,14040,435
|
|
20240805,120100,3307995160,14090,14070,14090,14070,278
|
|
20240805,120000,3304082560,14080,14070,14080,14070,135
|
|
20240805,115900,3302182480,14070,14080,14080,14070,131
|
|
20240805,115800,3300339290,14100,14020,14100,14020,176
|
|
20240805,115700,3297861280,14090,14070,14090,14070,233
|
|
20240805,115600,3294579940,14020,14020,14020,14020,36
|
|
20240805,115500,3294075220,14090,14110,14110,14020,179
|
|
20240805,115400,3291555050,14120,14130,14130,14120,261
|
|
20240805,115300,3287869680,14120,14120,14120,14120,109
|
|
20240805,115200,3286330600,14110,14050,14110,14050,161
|
|
20240805,115100,3284061780,14030,14050,14050,14030,212
|
|
20240805,115000,3281085180,14030,14190,14190,14030,896
|
|
20240805,114900,3268482470,14190,14190,14190,14190,143
|
|
20240805,114800,3266453300,14190,14190,14200,14190,626
|
|
20240805,114700,3257569940,14190,14200,14200,14190,201
|
|
20240805,114600,3254717350,14200,14190,14200,14190,1190
|
|
20240805,114500,3237830540,14190,14180,14190,14180,1673
|
|
20240805,114400,3214091670,14130,14120,14140,14100,888
|
|
20240805,114300,3201552180,14140,14020,14140,14020,91
|
|
20240805,114200,3200274620,14020,14000,14030,13980,869
|
|
20240805,114100,3188113530,14010,13970,14020,13970,625
|
|
20240805,114000,3179373280,13970,13990,14020,13970,440
|
|
20240805,113900,3173220910,13990,14000,14000,13990,225
|
|
20240805,113800,3170072160,14050,14020,14050,14020,129
|
|
20240805,113700,3168262870,14030,14010,14030,14010,53
|
|
20240805,113600,3167519300,13980,14030,14030,13980,1796
|
|
20240805,113500,3142369280,14030,14050,14050,14030,634
|
|
20240805,113400,3133469830,14080,14100,14100,14080,257
|
|
20240805,113300,3129849470,14090,14100,14100,14080,355
|
|
20240805,113200,3124846130,14110,14140,14140,14110,512
|
|
20240805,113100,3117611000,14150,14210,14210,14150,1246
|
|
20240805,113000,3099925200,14200,14200,14200,14190,164
|
|
20240805,112900,3097597010,14190,14210,14210,14190,159
|
|
20240805,112800,3095339860,14200,14210,14210,14200,97
|
|
20240805,112700,3093962410,14210,14220,14230,14200,274
|
|
20240805,112600,3090066020,14220,14220,14220,14180,470
|
|
20240805,112500,3083387560,14180,14110,14180,14110,346
|
|
20240805,112400,3078485690,14150,14080,14150,14080,4386
|
|
20240805,112300,3016645200,14080,13990,14080,13990,460
|
|
20240805,112200,3010179810,14030,14020,14030,14020,259
|
|
20240805,112100,3006548100,14000,13920,14000,13920,276
|
|
20240805,112000,3002690170,13920,13920,13960,13920,518
|
|
20240805,111900,2995479210,13930,13960,13970,13930,766
|
|
20240805,111800,2984793500,13960,13950,13970,13950,243
|
|
20240805,111700,2981401940,13960,13960,13970,13960,192
|
|
20240805,111600,2978721590,13950,13950,13960,13950,225
|
|
20240805,111500,2975581690,13970,13950,13970,13950,366
|
|
20240805,111400,2970473840,13950,13950,13970,13950,106
|
|
20240805,111300,2968993780,13950,13990,13990,13940,179
|
|
20240805,111200,2966496990,13940,14030,14030,13940,484
|
|
20240805,111100,2959722720,14030,14000,14030,14000,359
|
|
20240805,111000,2954695160,14000,13950,14030,13910,336
|
|
20240805,110900,2950002970,13950,13930,13950,13900,1249
|
|
20240805,110800,2932612410,13940,13930,13980,13930,624
|
|
20240805,110700,2923909540,13950,13990,13990,13950,652
|
|
20240805,110600,2914803460,13980,13970,14000,13970,300
|
|
20240805,110500,2910608100,13980,13980,14010,13970,615
|
|
20240805,110400,2902001230,13950,14000,14000,13950,685
|
|
20240805,110300,2892441890,14000,14020,14030,13950,3264
|
|
20240805,110200,2846732400,14020,14000,14030,14000,274
|
|
20240805,110100,2842891620,14000,14060,14060,13950,2251
|
|
20240805,110000,2811370830,14080,14010,14080,13990,1634
|
|
20240805,105900,2788476350,14000,14190,14220,14000,4636
|
|
20240805,105800,2723109180,14190,14270,14270,14190,1901
|
|
20240805,105700,2696085560,14290,14310,14310,14290,734
|
|
20240805,105600,2685590100,14300,14290,14320,14290,102
|
|
20240805,105500,2684131220,14290,14320,14320,14280,916
|
|
20240805,105400,2671029240,14320,14330,14350,14320,1146
|
|
20240805,105300,2654613900,14300,14300,14300,14220,1274
|
|
20240805,105200,2636417720,14300,14410,14410,14280,2770
|
|
20240805,105100,2596658600,14400,14460,14460,14400,3539
|
|
20240805,105000,2545559850,14480,14520,14520,14470,1374
|
|
20240805,104900,2525644670,14530,14550,14570,14530,747
|
|
20240805,104800,2514788760,14540,14550,14550,14530,840
|
|
20240805,104700,2502567210,14540,14480,14540,14470,266
|
|
20240805,104600,2498708810,14490,14490,14490,14480,225
|
|
20240805,104500,2495449480,14490,14470,14490,14460,92
|
|
20240805,104400,2494118820,14470,14550,14550,14460,3197
|
|
20240805,104300,2447776460,14610,14610,14610,14570,603
|
|
20240805,104200,2438984760,14600,14600,14640,14600,1145
|
|
20240805,104100,2422257100,14600,14580,14600,14570,173
|
|
20240805,104000,2419734600,14580,14570,14600,14550,291
|
|
20240805,103900,2415495700,14580,14580,14580,14580,535
|
|
20240805,103800,2407695400,14570,14580,14640,14550,1383
|
|
20240805,103700,2387507780,14570,14520,14570,14510,580
|
|
20240805,103600,2379072750,14510,14510,14510,14500,1126
|
|
20240805,103500,2362734830,14510,14490,14540,14490,296
|
|
20240805,103400,2358438820,14490,14490,14500,14480,774
|
|
20240805,103300,2347225860,14490,14600,14600,14490,5001
|
|
20240805,103200,2274611550,14610,14640,14640,14610,1122
|
|
20240805,103100,2258205790,14610,14680,14680,14610,1957
|
|
20240805,103000,2229541070,14670,14700,14700,14670,1033
|
|
20240805,102900,2214377070,14710,14660,14710,14660,385
|
|
20240805,102800,2208719230,14710,14690,14720,14690,1473
|
|
20240805,102700,2187062150,14690,14660,14690,14650,511
|
|
20240805,102600,2179559400,14640,14870,14920,14640,4772
|
|
20240805,102500,2109110210,14870,14960,14960,14870,6781
|
|
20240805,102400,2008090800,14960,14960,14960,14960,171
|
|
20240805,102300,2005532640,14960,14970,14970,14960,256
|
|
20240805,102200,2001700410,15000,15050,15050,14980,486
|
|
20240805,102100,1994413380,15050,14990,15050,14950,469
|
|
20240805,102000,1987370740,15000,14960,15000,14950,6476
|
|
20240805,101900,1890489100,14960,14960,14960,14950,17
|
|
20240805,101800,1890234820,14960,14890,14960,14890,1158
|
|
20240805,101700,1872947600,14880,14890,14890,14880,201
|
|
20240805,101600,1869956420,14880,14880,14880,14880,80
|
|
20240805,101500,1868766020,14880,14880,14880,14880,42
|
|
20240805,101400,1868141060,14880,14870,14890,14860,132
|
|
20240805,101300,1866178870,14860,14850,14880,14850,73
|
|
20240805,101200,1865093430,14850,14810,14850,14810,51
|
|
20240805,101100,1864336700,14810,14880,14890,14810,1263
|
|
20240805,101000,1845590710,14880,14930,14930,14880,476
|
|
20240805,100900,1838494360,14930,14920,14930,14890,1697
|
|
20240805,100800,1813206440,14930,15230,15230,14930,6442
|
|
20240805,100700,1716494690,15230,15140,15230,15120,85
|
|
20240805,100600,1715208310,15140,15130,15140,15130,124
|
|
20240805,100500,1713331180,15140,15170,15230,15140,1111
|
|
20240805,100400,1696480250,15170,15190,15260,15170,492
|
|
20240805,100300,1688996020,15190,15170,15290,15170,443
|
|
20240805,100200,1682263570,15170,15210,15210,15160,878
|
|
20240805,100100,1668928910,15200,15270,15290,15200,4307
|
|
20240805,100000,1603232460,15270,15350,15350,15270,3057
|
|
20240805,095900,1556402660,15350,15350,15440,15330,6462
|
|
20240805,095800,1456945410,15380,15300,15380,15260,4129
|
|
20240805,095700,1393720780,15300,15240,15300,15240,715
|
|
20240805,095600,1382782550,15260,15290,15330,15260,4502
|
|
20240805,095500,1313903640,15260,15150,15280,15150,5039
|
|
20240805,095400,1237191450,15140,15100,15140,15100,413
|
|
20240805,095300,1230947080,15130,15090,15130,15090,338
|
|
20240805,095200,1225843120,15090,15090,15090,15090,21
|
|
20240805,095100,1225526230,15100,15000,15100,15000,945
|
|
20240805,095000,1211257330,15000,15020,15020,15000,815
|
|
20240805,094900,1199028110,15020,15150,15150,14950,982
|
|
20240805,094800,1184300350,15100,15000,15100,15000,2192
|
|
20240805,094700,1151225020,15000,14950,15000,14950,53
|
|
20240805,094600,1150430270,14950,15020,15020,14950,147
|
|
20240805,094500,1148230760,15020,15050,15050,15020,260
|
|
20240805,094400,1144323750,15050,15040,15050,15040,128
|
|
20240805,094300,1142398570,15030,15030,15030,15030,308
|
|
20240805,094200,1137769330,15020,15020,15020,15020,1041
|
|
20240805,094100,1122133510,15030,15000,15030,15000,499
|
|
20240805,094000,1114638100,14920,14890,14920,14890,806
|
|
20240805,093900,1102616840,14890,14890,14890,14880,638
|
|
20240805,093800,1093117620,14890,14950,15000,14890,2130
|
|
20240805,093700,1061330720,14950,14950,14950,14950,300
|
|
20240805,093600,1056845720,14950,15000,15000,14950,3
|
|
20240805,093500,1056800770,14950,14970,15000,14950,332
|
|
20240805,093400,1051836980,14950,14960,14960,14950,1608
|
|
20240805,093300,1027797370,14950,15010,15020,14950,462
|
|
20240805,093200,1020865940,14950,15030,15030,14950,402
|
|
20240805,093100,1014852260,15010,15030,15030,15010,660
|
|
20240805,093000,1004932680,15030,15010,15030,15010,243
|
|
20240805,092900,1001284700,15010,15090,15100,14990,2555
|
|
20240805,092800,962934770,15010,15080,15150,15010,1130
|
|
20240805,092700,945946310,15040,14900,15040,14800,5977
|
|
20240805,092600,856983660,14900,15110,15150,14900,11639
|
|
20240805,092500,682777080,15060,15200,15200,15050,1051
|
|
20240805,092400,666853900,15100,15090,15210,15090,41
|
|
20240805,092300,666231180,15210,15060,15220,15050,1197
|
|
20240805,092200,648025950,15230,15090,15230,15090,791
|
|
20240805,092100,636083260,15090,14970,15090,14940,1505
|
|
20240805,092000,613550820,14960,15000,15050,14950,356
|
|
20240805,091900,608220500,15000,14930,15050,14930,385
|
|
20240805,091800,602461980,14930,15110,15110,14930,4072
|
|
20240805,091700,541232060,15100,15260,15260,15100,542
|
|
20240805,091600,532996230,15260,15200,15260,15180,3400
|
|
20240805,091500,481186640,15200,15200,15200,15080,1307
|
|
20240805,091400,461332180,15200,15100,15220,15060,266
|
|
20240805,091300,457299990,15230,15400,15400,14620,4783
|
|
20240805,091200,384911150,15460,14990,15460,14990,7572
|
|
20240805,091100,269667100,14920,14770,14920,14770,1588
|
|
20240805,091000,246087820,14770,14600,14770,14560,1220
|
|
20240805,090900,228171510,14560,14500,14560,14460,2890
|
|
20240805,090800,186314320,14480,14510,14510,14480,564
|
|
20240805,090700,178137840,14510,14460,14510,14460,92
|
|
20240805,090600,176804770,14460,14450,14500,14450,2162
|
|
20240805,090500,145547710,14450,14440,14490,14430,1537
|
|
20240805,090400,123355510,14440,14420,14460,14410,387
|
|
20240805,090300,117769110,14420,14530,14530,14420,3326
|
|
20240805,090200,69595350,14600,14540,14600,14510,1197
|
|
20240805,090100,52207170,14530,14500,14610,14500,334
|
|
20240805,090000,47348690,14500,14510,14520,14500,3212
|