706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,204300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,204200,6600807110,13930,13930,13930,13930,0
|
|
20240829,204100,6600807110,13930,13930,13930,13930,0
|
|
20240829,204000,6600807110,13930,13930,13930,13930,0
|
|
20240829,203900,6600807110,13930,13930,13930,13930,0
|
|
20240829,203800,6600807110,13930,13930,13930,13930,0
|
|
20240829,203700,6600807110,13930,13930,13930,13930,0
|
|
20240829,203600,6600807110,13930,13930,13930,13930,0
|
|
20240829,203500,6600807110,13930,13930,13930,13930,0
|
|
20240829,203400,6600807110,13930,13930,13930,13930,0
|
|
20240829,203300,6600807110,13930,13930,13930,13930,0
|
|
20240829,203200,6600807110,13930,13930,13930,13930,0
|
|
20240829,203100,6600807110,13930,13930,13930,13930,0
|
|
20240829,203000,6600807110,13930,13930,13930,13930,0
|
|
20240829,202900,6600807110,13930,13930,13930,13930,0
|
|
20240829,202800,6600807110,13930,13930,13930,13930,0
|
|
20240829,202700,6600807110,13930,13930,13930,13930,0
|
|
20240829,202600,6600807110,13930,13930,13930,13930,0
|
|
20240829,202500,6600807110,13930,13930,13930,13930,0
|
|
20240829,202400,6600807110,13930,13930,13930,13930,0
|
|
20240829,202300,6600807110,13930,13930,13930,13930,0
|
|
20240829,202200,6600807110,13930,13930,13930,13930,0
|
|
20240829,202100,6600807110,13930,13930,13930,13930,0
|
|
20240829,202000,6600807110,13930,13930,13930,13930,0
|
|
20240829,201900,6600807110,13930,13930,13930,13930,0
|
|
20240829,201800,6600807110,13930,13930,13930,13930,0
|
|
20240829,201700,6600807110,13930,13930,13930,13930,0
|
|
20240829,201600,6600807110,13930,13930,13930,13930,0
|
|
20240829,201500,6600807110,13930,13930,13930,13930,0
|
|
20240829,201400,6600807110,13930,13930,13930,13930,0
|
|
20240829,201300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,201200,6600807110,13930,13930,13930,13930,0
|
|
20240829,201100,6600807110,13930,13930,13930,13930,0
|
|
20240829,201000,6600807110,13930,13930,13930,13930,0
|
|
20240829,200900,6600807110,13930,13930,13930,13930,0
|
|
20240829,200800,6600807110,13930,13930,13930,13930,0
|
|
20240829,200700,6600807110,13930,13930,13930,13930,0
|
|
20240829,200600,6600807110,13930,13930,13930,13930,0
|
|
20240829,200500,6600807110,13930,13930,13930,13930,0
|
|
20240829,200400,6600807110,13930,13930,13930,13930,0
|
|
20240829,200300,6600807110,13930,13930,13930,13930,0
|
|
20240829,200200,6600807110,13930,13930,13930,13930,0
|
|
20240829,200100,6600807110,13930,13930,13930,13930,0
|
|
20240829,200000,6600807110,13930,13930,13930,13930,0
|
|
20240829,195900,6600807110,13930,13930,13930,13930,0
|
|
20240829,195800,6600807110,13930,13930,13930,13930,0
|
|
20240829,195700,6600807110,13930,13930,13930,13930,0
|
|
20240829,195600,6600807110,13930,13930,13930,13930,0
|
|
20240829,195500,6600807110,13930,13930,13930,13930,0
|
|
20240829,195400,6600807110,13930,13930,13930,13930,0
|
|
20240829,195300,6600807110,13930,13930,13930,13930,0
|
|
20240829,195200,6600807110,13930,13930,13930,13930,0
|
|
20240829,195100,6600807110,13930,13930,13930,13930,0
|
|
20240829,195000,6600807110,13930,13930,13930,13930,0
|
|
20240829,194900,6600807110,13930,13930,13930,13930,0
|
|
20240829,194800,6600807110,13930,13930,13930,13930,0
|
|
20240829,194700,6600807110,13930,13930,13930,13930,0
|
|
20240829,194600,6600807110,13930,13930,13930,13930,0
|
|
20240829,194500,6600807110,13930,13930,13930,13930,0
|
|
20240829,194400,6600807110,13930,13930,13930,13930,0
|
|
20240829,194300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,194200,6600807110,13930,13930,13930,13930,0
|
|
20240829,194100,6600807110,13930,13930,13930,13930,0
|
|
20240829,194000,6600807110,13930,13930,13930,13930,0
|
|
20240829,193900,6600807110,13930,13930,13930,13930,0
|
|
20240829,193800,6600807110,13930,13930,13930,13930,0
|
|
20240829,193700,6600807110,13930,13930,13930,13930,0
|
|
20240829,193600,6600807110,13930,13930,13930,13930,0
|
|
20240829,193500,6600807110,13930,13930,13930,13930,0
|
|
20240829,193400,6600807110,13930,13930,13930,13930,0
|
|
20240829,193300,6600807110,13930,13930,13930,13930,0
|
|
20240829,193200,6600807110,13930,13930,13930,13930,0
|
|
20240829,193100,6600807110,13930,13930,13930,13930,0
|
|
20240829,193000,6600807110,13930,13930,13930,13930,0
|
|
20240829,192900,6600807110,13930,13930,13930,13930,0
|
|
20240829,192800,6600807110,13930,13930,13930,13930,0
|
|
20240829,192700,6600807110,13930,13930,13930,13930,0
|
|
20240829,192600,6600807110,13930,13930,13930,13930,0
|
|
20240829,192500,6600807110,13930,13930,13930,13930,0
|
|
20240829,192400,6600807110,13930,13930,13930,13930,0
|
|
20240829,192300,6600807110,13930,13930,13930,13930,0
|
|
20240829,192200,6600807110,13930,13930,13930,13930,0
|
|
20240829,192100,6600807110,13930,13930,13930,13930,0
|
|
20240829,192000,6600807110,13930,13930,13930,13930,0
|
|
20240829,191900,6600807110,13930,13930,13930,13930,0
|
|
20240829,191800,6600807110,13930,13930,13930,13930,0
|
|
20240829,191700,6600807110,13930,13930,13930,13930,0
|
|
20240829,191600,6600807110,13930,13930,13930,13930,0
|
|
20240829,191500,6600807110,13930,13930,13930,13930,0
|
|
20240829,191400,6600807110,13930,13930,13930,13930,0
|
|
20240829,191300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,191200,6600807110,13930,13930,13930,13930,0
|
|
20240829,191100,6600807110,13930,13930,13930,13930,0
|
|
20240829,191000,6600807110,13930,13930,13930,13930,0
|
|
20240829,190900,6600807110,13930,13930,13930,13930,0
|
|
20240829,190800,6600807110,13930,13930,13930,13930,0
|
|
20240829,190700,6600807110,13930,13930,13930,13930,0
|
|
20240829,190600,6600807110,13930,13930,13930,13930,0
|
|
20240829,190500,6600807110,13930,13930,13930,13930,0
|
|
20240829,190400,6600807110,13930,13930,13930,13930,0
|
|
20240829,190300,6600807110,13930,13930,13930,13930,0
|
|
20240829,190200,6600807110,13930,13930,13930,13930,0
|
|
20240829,190100,6600807110,13930,13930,13930,13930,0
|
|
20240829,190000,6600807110,13930,13930,13930,13930,0
|
|
20240829,185900,6600807110,13930,13930,13930,13930,0
|
|
20240829,185800,6600807110,13930,13930,13930,13930,0
|
|
20240829,185700,6600807110,13930,13930,13930,13930,0
|
|
20240829,185600,6600807110,13930,13930,13930,13930,0
|
|
20240829,185500,6600807110,13930,13930,13930,13930,0
|
|
20240829,185400,6600807110,13930,13930,13930,13930,0
|
|
20240829,185300,6600807110,13930,13930,13930,13930,0
|
|
20240829,185200,6600807110,13930,13930,13930,13930,0
|
|
20240829,185100,6600807110,13930,13930,13930,13930,0
|
|
20240829,185000,6600807110,13930,13930,13930,13930,0
|
|
20240829,184900,6600807110,13930,13930,13930,13930,0
|
|
20240829,184800,6600807110,13930,13930,13930,13930,0
|
|
20240829,184700,6600807110,13930,13930,13930,13930,0
|
|
20240829,184600,6600807110,13930,13930,13930,13930,0
|
|
20240829,184500,6600807110,13930,13930,13930,13930,0
|
|
20240829,184400,6600807110,13930,13930,13930,13930,0
|
|
20240829,184300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,184200,6600807110,13930,13930,13930,13930,0
|
|
20240829,184100,6600807110,13930,13930,13930,13930,0
|
|
20240829,184000,6600807110,13930,13930,13930,13930,0
|
|
20240829,183900,6600807110,13930,13930,13930,13930,0
|
|
20240829,183800,6600807110,13930,13930,13930,13930,0
|
|
20240829,183700,6600807110,13930,13930,13930,13930,0
|
|
20240829,183600,6600807110,13930,13930,13930,13930,0
|
|
20240829,183500,6600807110,13930,13930,13930,13930,0
|
|
20240829,183400,6600807110,13930,13930,13930,13930,0
|
|
20240829,183300,6600807110,13930,13930,13930,13930,0
|
|
20240829,183200,6600807110,13930,13930,13930,13930,0
|
|
20240829,183100,6600807110,13930,13930,13930,13930,0
|
|
20240829,183000,6600807110,13930,13930,13930,13930,0
|
|
20240829,182900,6600807110,13930,13930,13930,13930,0
|
|
20240829,182800,6600807110,13930,13930,13930,13930,0
|
|
20240829,182700,6600807110,13930,13930,13930,13930,0
|
|
20240829,182600,6600807110,13930,13930,13930,13930,0
|
|
20240829,182500,6600807110,13930,13930,13930,13930,0
|
|
20240829,182400,6600807110,13930,13930,13930,13930,0
|
|
20240829,182300,6600807110,13930,13930,13930,13930,0
|
|
20240829,182200,6600807110,13930,13930,13930,13930,0
|
|
20240829,182100,6600807110,13930,13930,13930,13930,0
|
|
20240829,182000,6600807110,13930,13930,13930,13930,0
|
|
20240829,181900,6600807110,13930,13930,13930,13930,0
|
|
20240829,181800,6600807110,13930,13930,13930,13930,0
|
|
20240829,181700,6600807110,13930,13930,13930,13930,0
|
|
20240829,181600,6600807110,13930,13930,13930,13930,0
|
|
20240829,181500,6600807110,13930,13930,13930,13930,0
|
|
20240829,181400,6600807110,13930,13930,13930,13930,0
|
|
20240829,181300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,181200,6600807110,13930,13930,13930,13930,0
|
|
20240829,181100,6600807110,13930,13930,13930,13930,0
|
|
20240829,181000,6600807110,13930,13930,13930,13930,0
|
|
20240829,180900,6600807110,13930,13930,13930,13930,0
|
|
20240829,180800,6600807110,13930,13930,13930,13930,0
|
|
20240829,180700,6600807110,13930,13930,13930,13930,0
|
|
20240829,180600,6600807110,13930,13930,13930,13930,0
|
|
20240829,180500,6600807110,13930,13930,13930,13930,0
|
|
20240829,180400,6600807110,13930,13930,13930,13930,0
|
|
20240829,180300,6600807110,13930,13930,13930,13930,0
|
|
20240829,180200,6600807110,13930,13930,13930,13930,0
|
|
20240829,180100,6600807110,13930,13930,13930,13930,0
|
|
20240829,180000,6600807110,13930,13930,13930,13930,0
|
|
20240829,175900,6600807110,13930,13930,13930,13930,0
|
|
20240829,175800,6600807110,13930,13930,13930,13930,0
|
|
20240829,175700,6600807110,13930,13930,13930,13930,0
|
|
20240829,175600,6600807110,13930,13930,13930,13930,0
|
|
20240829,175500,6600807110,13930,13930,13930,13930,0
|
|
20240829,175400,6600807110,13930,13930,13930,13930,0
|
|
20240829,175300,6600807110,13930,13930,13930,13930,0
|
|
20240829,175200,6600807110,13930,13930,13930,13930,0
|
|
20240829,175100,6600807110,13930,13930,13930,13930,0
|
|
20240829,175000,6600807110,13930,13930,13930,13930,0
|
|
20240829,174900,6600807110,13930,13930,13930,13930,0
|
|
20240829,174800,6600807110,13930,13930,13930,13930,0
|
|
20240829,174700,6600807110,13930,13930,13930,13930,0
|
|
20240829,174600,6600807110,13930,13930,13930,13930,0
|
|
20240829,174500,6600807110,13930,13930,13930,13930,0
|
|
20240829,174400,6600807110,13930,13930,13930,13930,0
|
|
20240829,174300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,174200,6600807110,13930,13930,13930,13930,0
|
|
20240829,174100,6600807110,13930,13930,13930,13930,0
|
|
20240829,174000,6600807110,13930,13930,13930,13930,0
|
|
20240829,173900,6600807110,13930,13930,13930,13930,0
|
|
20240829,173800,6600807110,13930,13930,13930,13930,0
|
|
20240829,173700,6600807110,13930,13930,13930,13930,0
|
|
20240829,173600,6600807110,13930,13930,13930,13930,0
|
|
20240829,173500,6600807110,13930,13930,13930,13930,0
|
|
20240829,173400,6600807110,13930,13930,13930,13930,0
|
|
20240829,173300,6600807110,13930,13930,13930,13930,0
|
|
20240829,173200,6600807110,13930,13930,13930,13930,0
|
|
20240829,173100,6600807110,13930,13930,13930,13930,0
|
|
20240829,173000,6600807110,13930,13930,13930,13930,0
|
|
20240829,172900,6600807110,13930,13930,13930,13930,0
|
|
20240829,172800,6600807110,13930,13930,13930,13930,0
|
|
20240829,172700,6600807110,13930,13930,13930,13930,0
|
|
20240829,172600,6600807110,13930,13930,13930,13930,0
|
|
20240829,172500,6600807110,13930,13930,13930,13930,0
|
|
20240829,172400,6600807110,13930,13930,13930,13930,0
|
|
20240829,172300,6600807110,13930,13930,13930,13930,0
|
|
20240829,172200,6600807110,13930,13930,13930,13930,0
|
|
20240829,172100,6600807110,13930,13930,13930,13930,0
|
|
20240829,172000,6600807110,13930,13930,13930,13930,0
|
|
20240829,171900,6600807110,13930,13930,13930,13930,0
|
|
20240829,171800,6600807110,13930,13930,13930,13930,0
|
|
20240829,171700,6600807110,13930,13930,13930,13930,0
|
|
20240829,171600,6600807110,13930,13930,13930,13930,0
|
|
20240829,171500,6600807110,13930,13930,13930,13930,0
|
|
20240829,171400,6600807110,13930,13930,13930,13930,0
|
|
20240829,171300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,171200,6600807110,13930,13930,13930,13930,0
|
|
20240829,171100,6600807110,13930,13930,13930,13930,0
|
|
20240829,171000,6600807110,13930,13930,13930,13930,0
|
|
20240829,170900,6600807110,13930,13930,13930,13930,0
|
|
20240829,170800,6600807110,13930,13930,13930,13930,0
|
|
20240829,170700,6600807110,13930,13930,13930,13930,0
|
|
20240829,170600,6600807110,13930,13930,13930,13930,0
|
|
20240829,170500,6600807110,13930,13930,13930,13930,0
|
|
20240829,170400,6600807110,13930,13930,13930,13930,0
|
|
20240829,170300,6600807110,13930,13930,13930,13930,0
|
|
20240829,170200,6600807110,13930,13930,13930,13930,0
|
|
20240829,170100,6600807110,13930,13930,13930,13930,0
|
|
20240829,170000,6600807110,13930,13930,13930,13930,0
|
|
20240829,165900,6600807110,13930,13930,13930,13930,0
|
|
20240829,165800,6600807110,13930,13930,13930,13930,0
|
|
20240829,165700,6600807110,13930,13930,13930,13930,0
|
|
20240829,165600,6600807110,13930,13930,13930,13930,0
|
|
20240829,165500,6600807110,13930,13930,13930,13930,0
|
|
20240829,165400,6600807110,13930,13930,13930,13930,0
|
|
20240829,165300,6600807110,13930,13930,13930,13930,0
|
|
20240829,165200,6600807110,13930,13930,13930,13930,0
|
|
20240829,165100,6600807110,13930,13930,13930,13930,0
|
|
20240829,165000,6600807110,13930,13930,13930,13930,0
|
|
20240829,164900,6600807110,13930,13930,13930,13930,0
|
|
20240829,164800,6600807110,13930,13930,13930,13930,0
|
|
20240829,164700,6600807110,13930,13930,13930,13930,0
|
|
20240829,164600,6600807110,13930,13930,13930,13930,0
|
|
20240829,164500,6600807110,13930,13930,13930,13930,0
|
|
20240829,164400,6600807110,13930,13930,13930,13930,0
|
|
20240829,164300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,164200,6600807110,13930,13930,13930,13930,0
|
|
20240829,164100,6600807110,13930,13930,13930,13930,0
|
|
20240829,164000,6600807110,13930,13930,13930,13930,0
|
|
20240829,163900,6600807110,13930,13930,13930,13930,0
|
|
20240829,163800,6600807110,13930,13930,13930,13930,0
|
|
20240829,163700,6600807110,13930,13930,13930,13930,0
|
|
20240829,163600,6600807110,13930,13930,13930,13930,0
|
|
20240829,163500,6600807110,13930,13930,13930,13930,0
|
|
20240829,163400,6600807110,13930,13930,13930,13930,0
|
|
20240829,163300,6600807110,13930,13930,13930,13930,0
|
|
20240829,163200,6600807110,13930,13930,13930,13930,0
|
|
20240829,163100,6600807110,13930,13930,13930,13930,0
|
|
20240829,163000,6600807110,13930,13930,13930,13930,0
|
|
20240829,162900,6600807110,13930,13930,13930,13930,0
|
|
20240829,162800,6600807110,13930,13930,13930,13930,0
|
|
20240829,162700,6600807110,13930,13930,13930,13930,0
|
|
20240829,162600,6600807110,13930,13930,13930,13930,0
|
|
20240829,162500,6600807110,13930,13930,13930,13930,0
|
|
20240829,162400,6600807110,13930,13930,13930,13930,0
|
|
20240829,162300,6600807110,13930,13930,13930,13930,0
|
|
20240829,162200,6600807110,13930,13930,13930,13930,0
|
|
20240829,162100,6600807110,13930,13930,13930,13930,0
|
|
20240829,162000,6600807110,13930,13930,13930,13930,0
|
|
20240829,161900,6600807110,13930,13930,13930,13930,0
|
|
20240829,161800,6600807110,13930,13930,13930,13930,0
|
|
20240829,161700,6600807110,13930,13930,13930,13930,0
|
|
20240829,161600,6600807110,13930,13930,13930,13930,0
|
|
20240829,161500,6600807110,13930,13930,13930,13930,0
|
|
20240829,161400,6600807110,13930,13930,13930,13930,0
|
|
20240829,161300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,161200,6600807110,13930,13930,13930,13930,0
|
|
20240829,161100,6600807110,13930,13930,13930,13930,0
|
|
20240829,161000,6600807110,13930,13930,13930,13930,0
|
|
20240829,160900,6600807110,13930,13930,13930,13930,0
|
|
20240829,160800,6600807110,13930,13930,13930,13930,0
|
|
20240829,160700,6600807110,13930,13930,13930,13930,0
|
|
20240829,160600,6600807110,13930,13930,13930,13930,0
|
|
20240829,160500,6600807110,13930,13930,13930,13930,0
|
|
20240829,160400,6600807110,13930,13930,13930,13930,0
|
|
20240829,160300,6600807110,13930,13930,13930,13930,0
|
|
20240829,160200,6600807110,13930,13930,13930,13930,0
|
|
20240829,160100,6600807110,13930,13930,13930,13930,0
|
|
20240829,160000,6600807110,13930,13930,13930,13930,0
|
|
20240829,155900,6600807110,13930,13930,13930,13930,0
|
|
20240829,155800,6600807110,13930,13930,13930,13930,0
|
|
20240829,155700,6600807110,13930,13930,13930,13930,0
|
|
20240829,155600,6600807110,13930,13930,13930,13930,0
|
|
20240829,155500,6600807110,13930,13930,13930,13930,0
|
|
20240829,155400,6600807110,13930,13930,13930,13930,0
|
|
20240829,155300,6600807110,13930,13930,13930,13930,0
|
|
20240829,155200,6600807110,13930,13930,13930,13930,0
|
|
20240829,155100,6600807110,13930,13930,13930,13930,0
|
|
20240829,155000,6600807110,13930,13930,13930,13930,0
|
|
20240829,154900,6600807110,13930,13930,13930,13930,0
|
|
20240829,154800,6600807110,13930,13930,13930,13930,0
|
|
20240829,154700,6600807110,13930,13930,13930,13930,0
|
|
20240829,154600,6600807110,13930,13930,13930,13930,0
|
|
20240829,154500,6600807110,13930,13930,13930,13930,0
|
|
20240829,154400,6600807110,13930,13930,13930,13930,0
|
|
20240829,154300,6600807110,13930,13930,13930,13930,2414
|
|
20240829,154200,6600807110,13930,13930,13930,13930,0
|
|
20240829,154100,6600807110,13930,13930,13930,13930,0
|
|
20240829,154000,6600807110,13930,13930,13930,13930,0
|
|
20240829,153900,6600807110,13930,13930,13930,13930,0
|
|
20240829,153800,6600807110,13930,13930,13930,13930,0
|
|
20240829,153700,6600807110,13930,13930,13930,13930,0
|
|
20240829,153600,6600807110,13930,13930,13930,13930,0
|
|
20240829,153500,6600807110,13930,13930,13930,13930,0
|
|
20240829,153400,6600807110,13930,13930,13930,13930,0
|
|
20240829,153300,6600807110,13930,13930,13930,13930,0
|
|
20240829,153200,6600807110,13930,13930,13930,13930,0
|
|
20240829,153100,6600807110,13930,13930,13930,13930,0
|
|
20240829,153000,6600807110,13930,13930,13930,13930,2414
|
|
20240829,152900,6567180090,14000,14000,14000,14000,0
|
|
20240829,152800,6567180090,14000,14000,14000,14000,0
|
|
20240829,152700,6567180090,14000,14000,14000,14000,0
|
|
20240829,152600,6567180090,14000,14000,14000,14000,0
|
|
20240829,152500,6567180090,14000,14000,14000,14000,0
|
|
20240829,152400,6567180090,14000,14000,14000,14000,0
|
|
20240829,152300,6567180090,14000,14000,14000,14000,0
|
|
20240829,152200,6567180090,14000,14000,14000,14000,0
|
|
20240829,152100,6567180090,14000,14000,14000,14000,0
|
|
20240829,152000,6567180090,14000,14000,14000,14000,0
|
|
20240829,151900,6567180090,14000,13990,14010,13990,786
|
|
20240829,151800,6556179660,14000,13990,14000,13990,1049
|
|
20240829,151700,6541494570,13990,13990,13990,13980,148
|
|
20240829,151600,6539424370,13990,13990,13990,13990,439
|
|
20240829,151500,6533282760,13990,13990,14000,13990,92
|
|
20240829,151400,6531994860,13980,14000,14000,13950,877
|
|
20240829,151300,6519735970,14000,13950,14010,13950,3554
|
|
20240829,151200,6470046520,13950,13940,13950,13940,26
|
|
20240829,151100,6469683870,13920,13920,13920,13920,21
|
|
20240829,151000,6469391550,13920,13920,13930,13920,242
|
|
20240829,150900,6466022730,13920,13940,13940,13920,220
|
|
20240829,150800,6462958730,13940,13940,13940,13910,128
|
|
20240829,150700,6461177200,13910,13940,13940,13910,119
|
|
20240829,150600,6459521310,13910,13900,13910,13900,127
|
|
20240829,150500,6457755650,13950,13950,13950,13890,2085
|
|
20240829,150400,6428674700,13890,13890,13890,13890,86
|
|
20240829,150300,6427480160,13890,13970,13980,13890,225
|
|
20240829,150200,6424335210,13870,13920,13980,13870,1656
|
|
20240829,150100,6401227420,13940,13920,13940,13840,461
|
|
20240829,150000,6394813800,13910,13830,13910,13830,572
|
|
20240829,145900,6386875790,13840,13850,13850,13830,64
|
|
20240829,145800,6385990200,13840,13840,13850,13840,129
|
|
20240829,145700,6384204240,13840,13800,13840,13800,47
|
|
20240829,145600,6383555300,13800,13800,13830,13800,207
|
|
20240829,145500,6380698100,13800,13830,13830,13800,85
|
|
20240829,145400,6379524270,13830,13830,13830,13830,61
|
|
20240829,145300,6378680640,13810,13860,13860,13810,787
|
|
20240829,145200,6367804240,13860,13860,13860,13830,1551
|
|
20240829,145100,6346327550,13910,13850,13930,13840,273
|
|
20240829,145000,6342539690,13920,13850,13920,13850,108
|
|
20240829,144900,6341040800,13840,13940,13950,13840,4676
|
|
20240829,144800,6275857010,13950,13880,13950,13860,1001
|
|
20240829,144700,6261917080,13850,13790,13850,13790,558
|
|
20240829,144600,6254194720,13790,13780,13810,13760,260
|
|
20240829,144500,6250611750,13780,13810,13810,13760,106
|
|
20240829,144400,6249151030,13810,13800,13820,13800,33
|
|
20240829,144300,6248695580,13810,13830,13850,13810,131
|
|
20240829,144200,6246883610,13800,13740,13810,13740,209
|
|
20240829,144100,6243998690,13740,13710,13740,13710,162
|
|
20240829,144000,6241775390,13710,13710,13750,13700,2672
|
|
20240829,143900,6205099320,13710,13700,13710,13690,144
|
|
20240829,143800,6203125950,13700,13720,13720,13700,63
|
|
20240829,143700,6202262490,13720,13700,13720,13700,15
|
|
20240829,143600,6202056930,13700,13710,13710,13700,110
|
|
20240829,143500,6200549670,13710,13720,13720,13690,125
|
|
20240829,143400,6198837090,13680,13710,13720,13680,157
|
|
20240829,143300,6196688030,13680,13660,13680,13660,101
|
|
20240829,143200,6195306410,13680,13690,13690,13660,124
|
|
20240829,143100,6193610470,13700,13700,13700,13700,62
|
|
20240829,143000,6192761070,13700,13700,13730,13700,528
|
|
20240829,142900,6185517320,13700,13710,13710,13700,4
|
|
20240829,142800,6185462510,13720,13700,13720,13700,174
|
|
20240829,142700,6183078610,13700,13640,13700,13640,950
|
|
20240829,142600,6170068530,13640,13650,13650,13640,234
|
|
20240829,142500,6166874480,13700,13690,13700,13630,464
|
|
20240829,142400,6160526020,13650,13650,13670,13650,132
|
|
20240829,142300,6158721700,13650,13640,13650,13640,188
|
|
20240829,142200,6156156810,13650,13670,13670,13650,44
|
|
20240829,142100,6155556190,13670,13670,13690,13670,183
|
|
20240829,142000,6153051940,13670,13650,13670,13650,116
|
|
20240829,141900,6151467860,13690,13660,13690,13650,613
|
|
20240829,141800,6143098120,13660,13660,13660,13660,5
|
|
20240829,141700,6143029820,13660,13740,13740,13650,148
|
|
20240829,141600,6141007890,13650,13710,13720,13640,394
|
|
20240829,141500,6135615960,13710,13710,13710,13710,102
|
|
20240829,141400,6134217540,13710,13710,13740,13710,121
|
|
20240829,141300,6132558340,13710,13730,13730,13690,797
|
|
20240829,141200,6121636050,13720,13610,13720,13600,807
|
|
20240829,141100,6110596420,13670,13670,13670,13670,84
|
|
20240829,141000,6109448140,13660,13610,13660,13590,772
|
|
20240829,140900,6098952110,13590,13700,13700,13590,478
|
|
20240829,140800,6092432760,13710,13690,13850,13690,1475
|
|
20240829,140700,6072200880,13610,13640,13640,13590,942
|
|
20240829,140600,6059390860,13600,13710,13710,13600,2039
|
|
20240829,140500,6031568030,13720,13700,13720,13690,1225
|
|
20240829,140400,6014796400,13700,13740,13740,13700,619
|
|
20240829,140300,6006310480,13740,13740,13740,13740,5
|
|
20240829,140200,6006241780,13740,13740,13750,13740,284
|
|
20240829,140100,6002339470,13740,13740,13740,13720,143
|
|
20240829,140000,6000375830,13740,13770,13770,13740,8
|
|
20240829,135900,6000265850,13770,13740,13770,13740,143
|
|
20240829,135800,5998299200,13740,13790,13790,13730,111
|
|
20240829,135700,5996773710,13730,13730,13730,13730,93
|
|
20240829,135600,5995496820,13700,13750,13750,13700,950
|
|
20240829,135500,5982460090,13740,13740,13750,13730,1980
|
|
20240829,135400,5955256960,13740,13780,13780,13740,1159
|
|
20240829,135300,5939311860,13780,13780,13780,13780,306
|
|
20240829,135200,5935095180,13830,13810,13830,13770,4396
|
|
20240829,135100,5874396170,13810,13850,13850,13810,1556
|
|
20240829,135000,5852869430,13850,13860,13870,13850,151
|
|
20240829,134900,5850777400,13850,13850,13870,13850,154
|
|
20240829,134800,5848643040,13850,13850,13850,13850,90
|
|
20240829,134700,5847396540,13850,13850,13870,13850,125
|
|
20240829,134600,5845665190,13850,13850,13870,13850,420
|
|
20240829,134500,5839847300,13850,13850,13850,13850,64
|
|
20240829,134400,5838960900,13830,13830,13830,13830,106
|
|
20240829,134300,5837494920,13850,13850,13850,13850,92
|
|
20240829,134200,5836220720,13850,13840,13850,13840,223
|
|
20240829,134100,5833134330,13830,13840,13840,13830,94
|
|
20240829,134000,5831834280,13830,13840,13840,13820,176
|
|
20240829,133900,5829399910,13840,13850,13850,13840,79
|
|
20240829,133800,5828305950,13840,13850,13850,13840,11
|
|
20240829,133700,5828153610,13840,13840,13850,13840,171
|
|
20240829,133600,5825786870,13840,13860,13860,13840,280
|
|
20240829,133500,5821909770,13890,13880,13890,13880,82
|
|
20240829,133400,5820771590,13880,13850,13880,13850,120
|
|
20240829,133300,5819108600,13860,13860,13860,13850,730
|
|
20240829,133200,5808995160,13860,13840,13860,13840,172
|
|
20240829,133100,5806613490,13840,13840,13840,13840,161
|
|
20240829,133000,5804385250,13820,13840,13840,13820,97
|
|
20240829,132900,5803044490,13850,13860,13860,13850,26
|
|
20240829,132800,5802684380,13860,13880,13920,13860,2121
|
|
20240829,132700,5773251570,13850,13810,13850,13790,1196
|
|
20240829,132600,5756710700,13810,13810,13810,13790,729
|
|
20240829,132500,5746649670,13810,13810,13810,13810,10
|
|
20240829,132400,5746511570,13820,13820,13820,13820,57
|
|
20240829,132300,5745723830,13820,13810,13820,13810,131
|
|
20240829,132200,5743914180,13820,13820,13820,13820,68
|
|
20240829,132100,5742974420,13820,13830,13840,13820,294
|
|
20240829,132000,5738908830,13840,13850,13850,13840,272
|
|
20240829,131900,5735143740,13870,13830,13870,13830,98
|
|
20240829,131800,5733787490,13830,13860,13860,13830,516
|
|
20240829,131700,5726639910,13860,13880,13880,13860,552
|
|
20240829,131600,5718978790,13870,13880,13880,13870,70
|
|
20240829,131500,5718007290,13910,13930,13930,13880,1122
|
|
20240829,131400,5702404370,13940,13890,13940,13890,631
|
|
20240829,131300,5693612280,13900,13840,13900,13840,2323
|
|
20240829,131200,5661380660,13840,13840,13840,13840,123
|
|
20240829,131100,5659678340,13860,13810,13860,13800,200
|
|
20240829,131000,5656911390,13860,13860,13860,13810,135
|
|
20240829,130900,5655046670,13810,13790,13810,13750,3628
|
|
20240829,130800,5605075380,13760,13760,13760,13760,520
|
|
20240829,130700,5597920180,13760,13800,13800,13760,1117
|
|
20240829,130600,5582520270,13800,13830,13830,13800,101
|
|
20240829,130500,5581124590,13800,13820,13830,13790,107
|
|
20240829,130400,5579647800,13760,13830,13830,13760,148
|
|
20240829,130300,5577609410,13830,13830,13830,13830,100
|
|
20240829,130200,5576226410,13830,13830,13830,13770,1900
|
|
20240829,130100,5549973160,13830,13820,13830,13820,243
|
|
20240829,130000,5546614290,13820,13880,13880,13820,315
|
|
20240829,125900,5542250460,13880,13860,13880,13850,120
|
|
20240829,125800,5540585590,13860,13860,13860,13860,79
|
|
20240829,125700,5539490650,13850,13840,13860,13840,245
|
|
20240829,125600,5536097070,13850,13720,13850,13720,1168
|
|
20240829,125500,5519995420,13750,13720,13770,13720,162
|
|
20240829,125400,5517769000,13760,13710,13770,13710,1693
|
|
20240829,125300,5494541300,13710,13660,13730,13660,645
|
|
20240829,125200,5485712790,13660,13830,13850,13650,6213
|
|
20240829,125100,5400081700,13830,13850,13860,13830,1342
|
|
20240829,125000,5381496410,13850,13850,13860,13850,396
|
|
20240829,124900,5376011650,13850,13880,13880,13840,934
|
|
20240829,124800,5363064470,13880,13930,13930,13880,4548
|
|
20240829,124700,5299837820,13920,13940,13950,13920,369
|
|
20240829,124600,5294697550,13940,13970,13980,13940,530
|
|
20240829,124500,5287295290,13970,14010,14010,13960,1337
|
|
20240829,124400,5268601000,14010,14010,14010,14000,471
|
|
20240829,124300,5262003570,14010,14040,14060,14010,429
|
|
20240829,124200,5255984010,14040,14090,14090,14020,1413
|
|
20240829,124100,5236115190,14090,14080,14130,14080,196
|
|
20240829,124000,5233352490,14100,14080,14100,14080,113
|
|
20240829,123900,5231760440,14110,14070,14110,14070,279
|
|
20240829,123800,5227827340,14070,14060,14110,14050,460
|
|
20240829,123700,5221359130,14050,14080,14150,14050,237
|
|
20240829,123600,5218022820,14080,14040,14080,14040,1333
|
|
20240829,123500,5199304280,14040,13950,14040,13930,4109
|
|
20240829,123400,5141774020,13920,13980,14000,13860,2203
|
|
20240829,123300,5111076210,14000,14100,14150,13900,17970
|
|
20240829,123200,4859615000,14100,14160,14170,14090,6764
|
|
20240829,123100,4764037790,14170,14280,14290,14170,7140
|
|
20240829,123000,4662693920,14280,14300,14310,14210,5219
|
|
20240829,122900,4588242400,14310,14340,14340,14300,3166
|
|
20240829,122800,4542922680,14340,14380,14380,14310,3052
|
|
20240829,122700,4499168040,14350,14350,14430,14310,11635
|
|
20240829,122600,4331945550,14360,14410,14410,14360,972
|
|
20240829,122500,4317966730,14410,14410,14410,14410,150
|
|
20240829,122400,4315805230,14410,14450,14450,14410,133
|
|
20240829,122300,4313886700,14410,14450,14450,14410,326
|
|
20240829,122200,4309184000,14410,14410,14410,14410,77
|
|
20240829,122100,4308074430,14410,14420,14420,14410,370
|
|
20240829,122000,4302740060,14420,14480,14480,14420,84
|
|
20240829,121900,4301528020,14420,14470,14470,14420,138
|
|
20240829,121800,4299535270,14480,14400,14490,14400,4700
|
|
20240829,121700,4231574500,14400,14400,14400,14400,101
|
|
20240829,121600,4230120100,14400,14410,14450,14400,133
|
|
20240829,121500,4228204200,14410,14400,14450,14400,210
|
|
20240829,121400,4225177460,14400,14400,14400,14400,46
|
|
20240829,121300,4224515060,14400,14420,14430,14400,657
|
|
20240829,121200,4215047400,14420,14440,14450,14420,241
|
|
20240829,121100,4211570580,14420,14420,14420,14420,132
|
|
20240829,121000,4209667140,14420,14420,14420,14420,77
|
|
20240829,120900,4208556800,14420,14410,14450,14410,150
|
|
20240829,120800,4206394560,14450,14400,14450,14400,178
|
|
20240829,120700,4203826310,14450,14410,14450,14400,221
|
|
20240829,120600,4200643310,14410,14420,14420,14410,145
|
|
20240829,120500,4198553360,14420,14460,14460,14410,246
|
|
20240829,120400,4195006150,14460,14400,14460,14400,141
|
|
20240829,120300,4192972510,14400,14400,14400,14400,134
|
|
20240829,120200,4191042910,14400,14410,14410,14400,133
|
|
20240829,120100,4189126840,14410,14400,14460,14400,58
|
|
20240829,120000,4188290720,14400,14400,14460,14400,375
|
|
20240829,115900,4182887540,14400,14400,14400,14400,294
|
|
20240829,115800,4178653940,14390,14390,14390,14390,77
|
|
20240829,115700,4177545910,14460,14460,14460,14390,150
|
|
20240829,115600,4175383140,14390,14390,14390,14390,174
|
|
20240829,115500,4172879280,14390,14410,14410,14390,1091
|
|
20240829,115400,4157167510,14410,14410,14410,14410,1
|
|
20240829,115300,4157153100,14410,14460,14460,14410,145
|
|
20240829,115200,4155060600,14410,14410,14410,14410,96
|
|
20240829,115100,4153677240,14410,14410,14410,14410,79
|
|
20240829,115000,4152538850,14410,14410,14410,14410,91
|
|
20240829,114900,4151227540,14470,14410,14480,14410,140
|
|
20240829,114800,4149206010,14410,14410,14410,14410,132
|
|
20240829,114700,4147303890,14410,14450,14450,14410,161
|
|
20240829,114600,4144982780,14450,14480,14480,14450,76
|
|
20240829,114500,4143884370,14450,14450,14450,14410,282
|
|
20240829,114400,4139813190,14450,14400,14450,14390,713
|
|
20240829,114300,4129533580,14400,14410,14410,14400,81
|
|
20240829,114200,4128366870,14410,14420,14420,14410,132
|
|
20240829,114100,4126463440,14390,14390,14390,14390,10
|
|
20240829,114000,4126319540,14390,14390,14390,14390,348
|
|
20240829,113900,4121311820,14400,14420,14420,14390,107
|
|
20240829,113800,4119770740,14420,14420,14420,14400,207
|
|
20240829,113700,4116787660,14390,14390,14390,14390,88
|
|
20240829,113600,4115521340,14400,14400,14400,14400,186
|
|
20240829,113500,4112842940,14400,14400,14400,14400,5
|
|
20240829,113400,4112770940,14400,14400,14430,14400,280
|
|
20240829,113300,4108735650,14400,14400,14400,14400,70
|
|
20240829,113200,4107727650,14400,14400,14400,14400,110
|
|
20240829,113100,4106143650,14400,14420,14420,14400,55
|
|
20240829,113000,4105351510,14400,14420,14420,14400,134
|
|
20240829,112900,4103421790,14420,14390,14420,14390,337
|
|
20240829,112800,4098567040,14390,14390,14390,14390,50
|
|
20240829,112700,4097847540,14390,14390,14420,14390,1105
|
|
20240829,112600,4081917340,14390,14400,14400,14390,517
|
|
20240829,112500,4074477210,14400,14390,14400,14390,315
|
|
20240829,112400,4069943040,14400,14400,14400,14400,30
|
|
20240829,112300,4069511040,14440,14410,14440,14390,578
|
|
20240829,112200,4061188350,14410,14440,14440,14400,118
|
|
20240829,112100,4059489080,14400,14440,14440,14400,136
|
|
20240829,112000,4057528680,14440,14450,14450,14410,96
|
|
20240829,111900,4056144910,14450,14380,14450,14380,363
|
|
20240829,111800,4050913740,14370,14370,14370,14370,78
|
|
20240829,111700,4049792880,14360,14390,14400,14360,295
|
|
20240829,111600,4045551980,14390,14380,14390,14380,134
|
|
20240829,111500,4043624990,14390,14380,14390,14380,343
|
|
20240829,111400,4038691920,14380,14410,14410,14380,401
|
|
20240829,111300,4032917950,14400,14400,14400,14400,502
|
|
20240829,111200,4025689150,14440,14350,14450,14350,757
|
|
20240829,111100,4014787840,14350,14390,14390,14330,1185
|
|
20240829,111000,3997777990,14400,14410,14410,14400,231
|
|
20240829,110900,3994450290,14420,14440,14440,14420,571
|
|
20240829,110800,3986208760,14450,14500,14500,14450,646
|
|
20240829,110700,3976856650,14500,14500,14510,14500,609
|
|
20240829,110600,3968025650,14500,14510,14510,14500,134
|
|
20240829,110500,3966081740,14500,14500,14500,14500,91
|
|
20240829,110400,3964762240,14570,14570,14570,14490,152
|
|
20240829,110300,3962554480,14490,14500,14500,14490,625
|
|
20240829,110200,3953494900,14500,14500,14600,14500,374
|
|
20240829,110100,3948041820,14500,14490,14500,14490,653
|
|
20240829,110000,3938573870,14490,14500,14500,14490,155
|
|
20240829,105900,3936326420,14500,14570,14620,14500,139
|
|
20240829,105800,3934308100,14570,14680,14680,14570,155
|
|
20240829,105700,3932044250,14680,14660,14680,14500,280
|
|
20240829,105600,3927962520,14700,14690,14710,14690,566
|
|
20240829,105500,3919645700,14690,14480,14700,14470,3232
|
|
20240829,105400,3872348340,14480,14550,14570,14480,1630
|
|
20240829,105300,3848607660,14580,14570,14590,14480,716
|
|
20240829,105200,3838228000,14480,14480,14500,14480,124
|
|
20240829,105100,3836430840,14500,14570,14600,14500,992
|
|
20240829,105000,3822030020,14580,14380,14580,14380,1147
|
|
20240829,104900,3805358200,14520,14500,14530,14380,365
|
|
20240829,104800,3800090130,14500,14500,14500,14500,2000
|
|
20240829,104700,3771090130,14550,14390,14550,14390,1406
|
|
20240829,104600,3750736070,14390,14370,14390,14370,617
|
|
20240829,104500,3741867760,14370,14350,14370,14330,454
|
|
20240829,104400,3735357690,14330,14330,14350,14330,282
|
|
20240829,104300,3731314970,14330,14350,14350,14330,344
|
|
20240829,104200,3726383840,14350,14360,14370,14350,1130
|
|
20240829,104100,3710167820,14370,14380,14420,14370,282
|
|
20240829,104000,3706110760,14380,14430,14430,14380,2053
|
|
20240829,103900,3676540320,14440,14440,14440,14440,26
|
|
20240829,103800,3676164880,14490,14480,14490,14430,187
|
|
20240829,103700,3673461390,14490,14420,14490,14420,140
|
|
20240829,103600,3671438810,14430,14470,14470,14420,835
|
|
20240829,103500,3659390720,14420,14430,14430,14420,487
|
|
20240829,103400,3652367180,14420,14430,14470,14420,89
|
|
20240829,103300,3651082870,14430,14430,14470,14420,785
|
|
20240829,103200,3639758560,14430,14470,14500,14430,801
|
|
20240829,103100,3628182140,14470,14470,14470,14470,82
|
|
20240829,103000,3626995600,14510,14420,14510,14400,751
|
|
20240829,102900,3616168670,14420,14520,14520,14420,373
|
|
20240829,102800,3610781360,14450,14450,14450,14450,214
|
|
20240829,102700,3607689060,14450,14550,14550,14450,184
|
|
20240829,102600,3605028630,14510,14510,14510,14440,253
|
|
20240829,102500,3601370060,14440,14510,14570,14440,1183
|
|
20240829,102400,3584161190,14510,14500,14510,14500,325
|
|
20240829,102300,3579448660,14500,14570,14570,14500,87
|
|
20240829,102200,3578186670,14500,14500,14560,14420,1347
|
|
20240829,102100,3558590890,14500,14500,14500,14500,105
|
|
20240829,102000,3557068390,14530,14530,14560,14530,385
|
|
20240829,101900,3551472200,14560,14500,14560,14410,841
|
|
20240829,101800,3539270140,14470,14400,14470,14400,364
|
|
20240829,101700,3534026660,14500,14400,14500,14400,89
|
|
20240829,101600,3532744960,14500,14490,14500,14490,650
|
|
20240829,101500,3523320010,14510,14430,14580,14380,665
|
|
20240829,101400,3513734930,14430,14430,14630,14430,3365
|
|
20240829,101300,3464681960,14430,14330,14430,14320,2058
|
|
20240829,101200,3435094660,14330,14380,14410,14330,783
|
|
20240829,101100,3423846150,14380,14380,14380,14370,515
|
|
20240829,101000,3416442460,14380,14430,14440,14370,4931
|
|
20240829,100900,3345413240,14430,14460,14460,14430,2673
|
|
20240829,100800,3306790820,14460,14490,14490,14460,127
|
|
20240829,100700,3304954190,14490,14490,14490,14460,927
|
|
20240829,100600,3291541750,14490,14520,14520,14450,1445
|
|
20240829,100500,3270647900,14520,14500,14520,14490,758
|
|
20240829,100400,3259662700,14520,14500,14560,14500,318
|
|
20240829,100300,3255049100,14530,14650,14650,14530,6861
|
|
20240829,100200,3154902230,14650,14640,14760,14640,1246
|
|
20240829,100100,3136618190,14650,14750,14750,14650,2537
|
|
20240829,100000,3099426150,14650,14640,14700,14630,1146
|
|
20240829,095900,3082605170,14630,14650,14650,14620,475
|
|
20240829,095800,3075657930,14630,14610,14700,14610,293
|
|
20240829,095700,3071368010,14610,14530,14610,14520,630
|
|
20240829,095600,3062205430,14470,14490,14540,14460,2663
|
|
20240829,095500,3023650360,14540,14500,14540,14480,333
|
|
20240829,095400,3018824950,14490,14550,14550,14480,359
|
|
20240829,095300,3013624320,14480,14550,14550,14480,557
|
|
20240829,095200,3005551120,14480,14490,14550,14480,3047
|
|
20240829,095100,2961379550,14490,14510,14510,14490,1772
|
|
20240829,095000,2935685040,14540,14500,14550,14480,1256
|
|
20240829,094900,2917480570,14500,14610,14610,14490,4102
|
|
20240829,094800,2857902940,14610,14810,14810,14610,6742
|
|
20240829,094700,2758596360,14810,14770,14810,14770,3172
|
|
20240829,094600,2711675350,14770,14740,14790,14740,2331
|
|
20240829,094500,2677283160,14740,14700,14750,14700,563
|
|
20240829,094400,2668996040,14700,14760,14760,14700,3165
|
|
20240829,094300,2622360830,14760,14780,14800,14760,1485
|
|
20240829,094200,2600419200,14780,14770,14790,14740,2997
|
|
20240829,094100,2556155850,14790,14780,14810,14760,1566
|
|
20240829,094000,2533002820,14800,14840,14860,14780,3879
|
|
20240829,093900,2475547830,14850,14800,14850,14800,4948
|
|
20240829,093800,2402216000,14800,14730,14800,14720,3072
|
|
20240829,093700,2356851570,14730,14680,14730,14660,2162
|
|
20240829,093600,2325079280,14660,14750,14750,14660,3392
|
|
20240829,093500,2275205160,14750,14750,14780,14720,5331
|
|
20240829,093400,2196604680,14780,14730,14810,14720,15712
|
|
20240829,093300,1964495540,14720,14710,14720,14660,3907
|
|
20240829,093200,1907078990,14720,14700,14720,14700,1131
|
|
20240829,093100,1890435090,14720,14710,14730,14700,3566
|
|
20240829,093000,1837952090,14730,14620,14740,14610,7655
|
|
20240829,092900,1725450320,14650,14670,14680,14610,2653
|
|
20240829,092800,1686612530,14680,14650,14680,14590,3886
|
|
20240829,092700,1629739180,14690,14700,14700,14640,1487
|
|
20240829,092600,1607895210,14700,14660,14710,14620,7507
|
|
20240829,092500,1497694760,14630,14640,14680,14630,1964
|
|
20240829,092400,1468888690,14640,14640,14690,14570,4763
|
|
20240829,092300,1399140760,14690,14570,14700,14570,17107
|
|
20240829,092200,1148929130,14570,14460,14570,14460,2240
|
|
20240829,092100,1116372970,14460,14500,14560,14450,3976
|
|
20240829,092000,1058772270,14560,14520,14570,14410,2422
|
|
20240829,091900,1023583370,14520,14280,14520,14230,5363
|
|
20240829,091800,946250280,14240,14350,14380,14240,2477
|
|
20240829,091700,910818130,14240,14130,14350,14130,3679
|
|
20240829,091600,858464350,14130,14220,14220,14100,3206
|
|
20240829,091500,813039530,14230,14260,14300,14210,2213
|
|
20240829,091400,781544640,14330,14220,14330,14220,4071
|
|
20240829,091300,723497480,14220,14360,14360,14220,6870
|
|
20240829,091200,625221800,14360,14410,14450,14360,1615
|
|
20240829,091100,601964380,14450,14410,14470,14410,2311
|
|
20240829,091000,568576800,14410,14340,14440,14330,1221
|
|
20240829,090900,550997480,14330,14400,14420,14330,1429
|
|
20240829,090800,530463890,14400,14500,14510,14300,1869
|
|
20240829,090700,503619900,14410,14450,14640,14410,8659
|
|
20240829,090600,377982400,14450,14240,14450,14150,5049
|
|
20240829,090500,305664430,14240,14180,14300,14110,2689
|
|
20240829,090400,267474630,14180,14100,14240,14100,1672
|
|
20240829,090300,243752820,14190,14000,14190,14000,2971
|
|
20240829,090200,201841650,14040,14100,14120,13950,5224
|
|
20240829,090100,128749750,14100,13960,14420,13830,3134
|
|
20240829,090000,84536820,13830,14200,14200,13810,5985
|