718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,205500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,205400,4700686220,15800,15800,15800,15800,0
|
|
20240805,205300,4700686220,15800,15800,15800,15800,0
|
|
20240805,205200,4700686220,15800,15800,15800,15800,0
|
|
20240805,205100,4700686220,15800,15800,15800,15800,0
|
|
20240805,205000,4700686220,15800,15800,15800,15800,0
|
|
20240805,204900,4700686220,15800,15800,15800,15800,0
|
|
20240805,204800,4700686220,15800,15800,15800,15800,0
|
|
20240805,204700,4700686220,15800,15800,15800,15800,0
|
|
20240805,204600,4700686220,15800,15800,15800,15800,0
|
|
20240805,204500,4700686220,15800,15800,15800,15800,0
|
|
20240805,204400,4700686220,15800,15800,15800,15800,0
|
|
20240805,204300,4700686220,15800,15800,15800,15800,0
|
|
20240805,204200,4700686220,15800,15800,15800,15800,0
|
|
20240805,204100,4700686220,15800,15800,15800,15800,0
|
|
20240805,204000,4700686220,15800,15800,15800,15800,0
|
|
20240805,203900,4700686220,15800,15800,15800,15800,0
|
|
20240805,203800,4700686220,15800,15800,15800,15800,0
|
|
20240805,203700,4700686220,15800,15800,15800,15800,0
|
|
20240805,203600,4700686220,15800,15800,15800,15800,0
|
|
20240805,203500,4700686220,15800,15800,15800,15800,0
|
|
20240805,203400,4700686220,15800,15800,15800,15800,0
|
|
20240805,203300,4700686220,15800,15800,15800,15800,0
|
|
20240805,203200,4700686220,15800,15800,15800,15800,0
|
|
20240805,203100,4700686220,15800,15800,15800,15800,0
|
|
20240805,203000,4700686220,15800,15800,15800,15800,0
|
|
20240805,202900,4700686220,15800,15800,15800,15800,0
|
|
20240805,202800,4700686220,15800,15800,15800,15800,0
|
|
20240805,202700,4700686220,15800,15800,15800,15800,0
|
|
20240805,202600,4700686220,15800,15800,15800,15800,0
|
|
20240805,202500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,202400,4700686220,15800,15800,15800,15800,0
|
|
20240805,202300,4700686220,15800,15800,15800,15800,0
|
|
20240805,202200,4700686220,15800,15800,15800,15800,0
|
|
20240805,202100,4700686220,15800,15800,15800,15800,0
|
|
20240805,202000,4700686220,15800,15800,15800,15800,0
|
|
20240805,201900,4700686220,15800,15800,15800,15800,0
|
|
20240805,201800,4700686220,15800,15800,15800,15800,0
|
|
20240805,201700,4700686220,15800,15800,15800,15800,0
|
|
20240805,201600,4700686220,15800,15800,15800,15800,0
|
|
20240805,201500,4700686220,15800,15800,15800,15800,0
|
|
20240805,201400,4700686220,15800,15800,15800,15800,0
|
|
20240805,201300,4700686220,15800,15800,15800,15800,0
|
|
20240805,201200,4700686220,15800,15800,15800,15800,0
|
|
20240805,201100,4700686220,15800,15800,15800,15800,0
|
|
20240805,201000,4700686220,15800,15800,15800,15800,0
|
|
20240805,200900,4700686220,15800,15800,15800,15800,0
|
|
20240805,200800,4700686220,15800,15800,15800,15800,0
|
|
20240805,200700,4700686220,15800,15800,15800,15800,0
|
|
20240805,200600,4700686220,15800,15800,15800,15800,0
|
|
20240805,200500,4700686220,15800,15800,15800,15800,0
|
|
20240805,200400,4700686220,15800,15800,15800,15800,0
|
|
20240805,200300,4700686220,15800,15800,15800,15800,0
|
|
20240805,200200,4700686220,15800,15800,15800,15800,0
|
|
20240805,200100,4700686220,15800,15800,15800,15800,0
|
|
20240805,200000,4700686220,15800,15800,15800,15800,0
|
|
20240805,195900,4700686220,15800,15800,15800,15800,0
|
|
20240805,195800,4700686220,15800,15800,15800,15800,0
|
|
20240805,195700,4700686220,15800,15800,15800,15800,0
|
|
20240805,195600,4700686220,15800,15800,15800,15800,0
|
|
20240805,195500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,195400,4700686220,15800,15800,15800,15800,0
|
|
20240805,195300,4700686220,15800,15800,15800,15800,0
|
|
20240805,195200,4700686220,15800,15800,15800,15800,0
|
|
20240805,195100,4700686220,15800,15800,15800,15800,0
|
|
20240805,195000,4700686220,15800,15800,15800,15800,0
|
|
20240805,194900,4700686220,15800,15800,15800,15800,0
|
|
20240805,194800,4700686220,15800,15800,15800,15800,0
|
|
20240805,194700,4700686220,15800,15800,15800,15800,0
|
|
20240805,194600,4700686220,15800,15800,15800,15800,0
|
|
20240805,194500,4700686220,15800,15800,15800,15800,0
|
|
20240805,194400,4700686220,15800,15800,15800,15800,0
|
|
20240805,194300,4700686220,15800,15800,15800,15800,0
|
|
20240805,194200,4700686220,15800,15800,15800,15800,0
|
|
20240805,194100,4700686220,15800,15800,15800,15800,0
|
|
20240805,194000,4700686220,15800,15800,15800,15800,0
|
|
20240805,193900,4700686220,15800,15800,15800,15800,0
|
|
20240805,193800,4700686220,15800,15800,15800,15800,0
|
|
20240805,193700,4700686220,15800,15800,15800,15800,0
|
|
20240805,193600,4700686220,15800,15800,15800,15800,0
|
|
20240805,193500,4700686220,15800,15800,15800,15800,0
|
|
20240805,193400,4700686220,15800,15800,15800,15800,0
|
|
20240805,193300,4700686220,15800,15800,15800,15800,0
|
|
20240805,193200,4700686220,15800,15800,15800,15800,0
|
|
20240805,193100,4700686220,15800,15800,15800,15800,0
|
|
20240805,193000,4700686220,15800,15800,15800,15800,0
|
|
20240805,192900,4700686220,15800,15800,15800,15800,0
|
|
20240805,192800,4700686220,15800,15800,15800,15800,0
|
|
20240805,192700,4700686220,15800,15800,15800,15800,0
|
|
20240805,192600,4700686220,15800,15800,15800,15800,0
|
|
20240805,192500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,192400,4700686220,15800,15800,15800,15800,0
|
|
20240805,192300,4700686220,15800,15800,15800,15800,0
|
|
20240805,192200,4700686220,15800,15800,15800,15800,0
|
|
20240805,192100,4700686220,15800,15800,15800,15800,0
|
|
20240805,192000,4700686220,15800,15800,15800,15800,0
|
|
20240805,191900,4700686220,15800,15800,15800,15800,0
|
|
20240805,191800,4700686220,15800,15800,15800,15800,0
|
|
20240805,191700,4700686220,15800,15800,15800,15800,0
|
|
20240805,191600,4700686220,15800,15800,15800,15800,0
|
|
20240805,191500,4700686220,15800,15800,15800,15800,0
|
|
20240805,191400,4700686220,15800,15800,15800,15800,0
|
|
20240805,191300,4700686220,15800,15800,15800,15800,0
|
|
20240805,191200,4700686220,15800,15800,15800,15800,0
|
|
20240805,191100,4700686220,15800,15800,15800,15800,0
|
|
20240805,191000,4700686220,15800,15800,15800,15800,0
|
|
20240805,190900,4700686220,15800,15800,15800,15800,0
|
|
20240805,190800,4700686220,15800,15800,15800,15800,0
|
|
20240805,190700,4700686220,15800,15800,15800,15800,0
|
|
20240805,190600,4700686220,15800,15800,15800,15800,0
|
|
20240805,190500,4700686220,15800,15800,15800,15800,0
|
|
20240805,190400,4700686220,15800,15800,15800,15800,0
|
|
20240805,190300,4700686220,15800,15800,15800,15800,0
|
|
20240805,190200,4700686220,15800,15800,15800,15800,0
|
|
20240805,190100,4700686220,15800,15800,15800,15800,0
|
|
20240805,190000,4700686220,15800,15800,15800,15800,0
|
|
20240805,185900,4700686220,15800,15800,15800,15800,0
|
|
20240805,185800,4700686220,15800,15800,15800,15800,0
|
|
20240805,185700,4700686220,15800,15800,15800,15800,0
|
|
20240805,185600,4700686220,15800,15800,15800,15800,0
|
|
20240805,185500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,185400,4700686220,15800,15800,15800,15800,0
|
|
20240805,185300,4700686220,15800,15800,15800,15800,0
|
|
20240805,185200,4700686220,15800,15800,15800,15800,0
|
|
20240805,185100,4700686220,15800,15800,15800,15800,0
|
|
20240805,185000,4700686220,15800,15800,15800,15800,0
|
|
20240805,184900,4700686220,15800,15800,15800,15800,0
|
|
20240805,184800,4700686220,15800,15800,15800,15800,0
|
|
20240805,184700,4700686220,15800,15800,15800,15800,0
|
|
20240805,184600,4700686220,15800,15800,15800,15800,0
|
|
20240805,184500,4700686220,15800,15800,15800,15800,0
|
|
20240805,184400,4700686220,15800,15800,15800,15800,0
|
|
20240805,184300,4700686220,15800,15800,15800,15800,0
|
|
20240805,184200,4700686220,15800,15800,15800,15800,0
|
|
20240805,184100,4700686220,15800,15800,15800,15800,0
|
|
20240805,184000,4700686220,15800,15800,15800,15800,0
|
|
20240805,183900,4700686220,15800,15800,15800,15800,0
|
|
20240805,183800,4700686220,15800,15800,15800,15800,0
|
|
20240805,183700,4700686220,15800,15800,15800,15800,0
|
|
20240805,183600,4700686220,15800,15800,15800,15800,0
|
|
20240805,183500,4700686220,15800,15800,15800,15800,0
|
|
20240805,183400,4700686220,15800,15800,15800,15800,0
|
|
20240805,183300,4700686220,15800,15800,15800,15800,0
|
|
20240805,183200,4700686220,15800,15800,15800,15800,0
|
|
20240805,183100,4700686220,15800,15800,15800,15800,0
|
|
20240805,183000,4700686220,15800,15800,15800,15800,0
|
|
20240805,182900,4700686220,15800,15800,15800,15800,0
|
|
20240805,182800,4700686220,15800,15800,15800,15800,0
|
|
20240805,182700,4700686220,15800,15800,15800,15800,0
|
|
20240805,182600,4700686220,15800,15800,15800,15800,0
|
|
20240805,182500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,182400,4700686220,15800,15800,15800,15800,0
|
|
20240805,182300,4700686220,15800,15800,15800,15800,0
|
|
20240805,182200,4700686220,15800,15800,15800,15800,0
|
|
20240805,182100,4700686220,15800,15800,15800,15800,0
|
|
20240805,182000,4700686220,15800,15800,15800,15800,0
|
|
20240805,181900,4700686220,15800,15800,15800,15800,0
|
|
20240805,181800,4700686220,15800,15800,15800,15800,0
|
|
20240805,181700,4700686220,15800,15800,15800,15800,0
|
|
20240805,181600,4700686220,15800,15800,15800,15800,0
|
|
20240805,181500,4700686220,15800,15800,15800,15800,0
|
|
20240805,181400,4700686220,15800,15800,15800,15800,0
|
|
20240805,181300,4700686220,15800,15800,15800,15800,0
|
|
20240805,181200,4700686220,15800,15800,15800,15800,0
|
|
20240805,181100,4700686220,15800,15800,15800,15800,0
|
|
20240805,181000,4700686220,15800,15800,15800,15800,0
|
|
20240805,180900,4700686220,15800,15800,15800,15800,0
|
|
20240805,180800,4700686220,15800,15800,15800,15800,0
|
|
20240805,180700,4700686220,15800,15800,15800,15800,0
|
|
20240805,180600,4700686220,15800,15800,15800,15800,0
|
|
20240805,180500,4700686220,15800,15800,15800,15800,0
|
|
20240805,180400,4700686220,15800,15800,15800,15800,0
|
|
20240805,180300,4700686220,15800,15800,15800,15800,0
|
|
20240805,180200,4700686220,15800,15800,15800,15800,0
|
|
20240805,180100,4700686220,15800,15800,15800,15800,0
|
|
20240805,180000,4700686220,15800,15800,15800,15800,0
|
|
20240805,175900,4700686220,15800,15800,15800,15800,0
|
|
20240805,175800,4700686220,15800,15800,15800,15800,0
|
|
20240805,175700,4700686220,15800,15800,15800,15800,0
|
|
20240805,175600,4700686220,15800,15800,15800,15800,0
|
|
20240805,175500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,175400,4700686220,15800,15800,15800,15800,0
|
|
20240805,175300,4700686220,15800,15800,15800,15800,0
|
|
20240805,175200,4700686220,15800,15800,15800,15800,0
|
|
20240805,175100,4700686220,15800,15800,15800,15800,0
|
|
20240805,175000,4700686220,15800,15800,15800,15800,0
|
|
20240805,174900,4700686220,15800,15800,15800,15800,0
|
|
20240805,174800,4700686220,15800,15800,15800,15800,0
|
|
20240805,174700,4700686220,15800,15800,15800,15800,0
|
|
20240805,174600,4700686220,15800,15800,15800,15800,0
|
|
20240805,174500,4700686220,15800,15800,15800,15800,0
|
|
20240805,174400,4700686220,15800,15800,15800,15800,0
|
|
20240805,174300,4700686220,15800,15800,15800,15800,0
|
|
20240805,174200,4700686220,15800,15800,15800,15800,0
|
|
20240805,174100,4700686220,15800,15800,15800,15800,0
|
|
20240805,174000,4700686220,15800,15800,15800,15800,0
|
|
20240805,173900,4700686220,15800,15800,15800,15800,0
|
|
20240805,173800,4700686220,15800,15800,15800,15800,0
|
|
20240805,173700,4700686220,15800,15800,15800,15800,0
|
|
20240805,173600,4700686220,15800,15800,15800,15800,0
|
|
20240805,173500,4700686220,15800,15800,15800,15800,0
|
|
20240805,173400,4700686220,15800,15800,15800,15800,0
|
|
20240805,173300,4700686220,15800,15800,15800,15800,0
|
|
20240805,173200,4700686220,15800,15800,15800,15800,0
|
|
20240805,173100,4700686220,15800,15800,15800,15800,0
|
|
20240805,173000,4700686220,15800,15800,15800,15800,0
|
|
20240805,172900,4700686220,15800,15800,15800,15800,0
|
|
20240805,172800,4700686220,15800,15800,15800,15800,0
|
|
20240805,172700,4700686220,15800,15800,15800,15800,0
|
|
20240805,172600,4700686220,15800,15800,15800,15800,0
|
|
20240805,172500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,172400,4700686220,15800,15800,15800,15800,0
|
|
20240805,172300,4700686220,15800,15800,15800,15800,0
|
|
20240805,172200,4700686220,15800,15800,15800,15800,0
|
|
20240805,172100,4700686220,15800,15800,15800,15800,0
|
|
20240805,172000,4700686220,15800,15800,15800,15800,0
|
|
20240805,171900,4700686220,15800,15800,15800,15800,0
|
|
20240805,171800,4700686220,15800,15800,15800,15800,0
|
|
20240805,171700,4700686220,15800,15800,15800,15800,0
|
|
20240805,171600,4700686220,15800,15800,15800,15800,0
|
|
20240805,171500,4700686220,15800,15800,15800,15800,0
|
|
20240805,171400,4700686220,15800,15800,15800,15800,0
|
|
20240805,171300,4700686220,15800,15800,15800,15800,0
|
|
20240805,171200,4700686220,15800,15800,15800,15800,0
|
|
20240805,171100,4700686220,15800,15800,15800,15800,0
|
|
20240805,171000,4700686220,15800,15800,15800,15800,0
|
|
20240805,170900,4700686220,15800,15800,15800,15800,0
|
|
20240805,170800,4700686220,15800,15800,15800,15800,0
|
|
20240805,170700,4700686220,15800,15800,15800,15800,0
|
|
20240805,170600,4700686220,15800,15800,15800,15800,0
|
|
20240805,170500,4700686220,15800,15800,15800,15800,0
|
|
20240805,170400,4700686220,15800,15800,15800,15800,0
|
|
20240805,170300,4700686220,15800,15800,15800,15800,0
|
|
20240805,170200,4700686220,15800,15800,15800,15800,0
|
|
20240805,170100,4700686220,15800,15800,15800,15800,0
|
|
20240805,170000,4700686220,15800,15800,15800,15800,0
|
|
20240805,165900,4700686220,15800,15800,15800,15800,0
|
|
20240805,165800,4700686220,15800,15800,15800,15800,0
|
|
20240805,165700,4700686220,15800,15800,15800,15800,0
|
|
20240805,165600,4700686220,15800,15800,15800,15800,0
|
|
20240805,165500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,165400,4700686220,15800,15800,15800,15800,0
|
|
20240805,165300,4700686220,15800,15800,15800,15800,0
|
|
20240805,165200,4700686220,15800,15800,15800,15800,0
|
|
20240805,165100,4700686220,15800,15800,15800,15800,0
|
|
20240805,165000,4700686220,15800,15800,15800,15800,0
|
|
20240805,164900,4700686220,15800,15800,15800,15800,0
|
|
20240805,164800,4700686220,15800,15800,15800,15800,0
|
|
20240805,164700,4700686220,15800,15800,15800,15800,0
|
|
20240805,164600,4700686220,15800,15800,15800,15800,0
|
|
20240805,164500,4700686220,15800,15800,15800,15800,0
|
|
20240805,164400,4700686220,15800,15800,15800,15800,0
|
|
20240805,164300,4700686220,15800,15800,15800,15800,0
|
|
20240805,164200,4700686220,15800,15800,15800,15800,0
|
|
20240805,164100,4700686220,15800,15800,15800,15800,0
|
|
20240805,164000,4700686220,15800,15800,15800,15800,0
|
|
20240805,163900,4700686220,15800,15800,15800,15800,0
|
|
20240805,163800,4700686220,15800,15800,15800,15800,0
|
|
20240805,163700,4700686220,15800,15800,15800,15800,0
|
|
20240805,163600,4700686220,15800,15800,15800,15800,0
|
|
20240805,163500,4700686220,15800,15800,15800,15800,0
|
|
20240805,163400,4700686220,15800,15800,15800,15800,0
|
|
20240805,163300,4700686220,15800,15800,15800,15800,0
|
|
20240805,163200,4700686220,15800,15800,15800,15800,0
|
|
20240805,163100,4700686220,15800,15800,15800,15800,0
|
|
20240805,163000,4700686220,15800,15800,15800,15800,0
|
|
20240805,162900,4700686220,15800,15800,15800,15800,0
|
|
20240805,162800,4700686220,15800,15800,15800,15800,0
|
|
20240805,162700,4700686220,15800,15800,15800,15800,0
|
|
20240805,162600,4700686220,15800,15800,15800,15800,0
|
|
20240805,162500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,162400,4700686220,15800,15800,15800,15800,0
|
|
20240805,162300,4700686220,15800,15800,15800,15800,0
|
|
20240805,162200,4700686220,15800,15800,15800,15800,0
|
|
20240805,162100,4700686220,15800,15800,15800,15800,0
|
|
20240805,162000,4700686220,15800,15800,15800,15800,0
|
|
20240805,161900,4700686220,15800,15800,15800,15800,0
|
|
20240805,161800,4700686220,15800,15800,15800,15800,0
|
|
20240805,161700,4700686220,15800,15800,15800,15800,0
|
|
20240805,161600,4700686220,15800,15800,15800,15800,0
|
|
20240805,161500,4700686220,15800,15800,15800,15800,0
|
|
20240805,161400,4700686220,15800,15800,15800,15800,0
|
|
20240805,161300,4700686220,15800,15800,15800,15800,0
|
|
20240805,161200,4700686220,15800,15800,15800,15800,0
|
|
20240805,161100,4700686220,15800,15800,15800,15800,0
|
|
20240805,161000,4700686220,15800,15800,15800,15800,0
|
|
20240805,160900,4700686220,15800,15800,15800,15800,0
|
|
20240805,160800,4700686220,15800,15800,15800,15800,0
|
|
20240805,160700,4700686220,15800,15800,15800,15800,0
|
|
20240805,160600,4700686220,15800,15800,15800,15800,0
|
|
20240805,160500,4700686220,15800,15800,15800,15800,0
|
|
20240805,160400,4700686220,15800,15800,15800,15800,0
|
|
20240805,160300,4700686220,15800,15800,15800,15800,0
|
|
20240805,160200,4700686220,15800,15800,15800,15800,0
|
|
20240805,160100,4700686220,15800,15800,15800,15800,0
|
|
20240805,160000,4700686220,15800,15800,15800,15800,0
|
|
20240805,155900,4700686220,15800,15800,15800,15800,0
|
|
20240805,155800,4700686220,15800,15800,15800,15800,0
|
|
20240805,155700,4700686220,15800,15800,15800,15800,0
|
|
20240805,155600,4700686220,15800,15800,15800,15800,0
|
|
20240805,155500,4700686220,15800,15800,15800,15800,5530
|
|
20240805,155400,4700686220,15800,15800,15800,15800,0
|
|
20240805,155300,4700686220,15800,15800,15800,15800,0
|
|
20240805,155200,4700686220,15800,15800,15800,15800,0
|
|
20240805,155100,4700686220,15800,15800,15800,15800,0
|
|
20240805,155000,4700686220,15800,15800,15800,15800,0
|
|
20240805,154900,4700686220,15800,15800,15800,15800,0
|
|
20240805,154800,4700686220,15800,15800,15800,15800,0
|
|
20240805,154700,4700686220,15800,15800,15800,15800,0
|
|
20240805,154600,4700686220,15800,15800,15800,15800,0
|
|
20240805,154500,4700686220,15800,15800,15800,15800,0
|
|
20240805,154400,4700686220,15800,15800,15800,15800,0
|
|
20240805,154300,4700686220,15800,15800,15800,15800,0
|
|
20240805,154200,4700686220,15800,15800,15800,15800,0
|
|
20240805,154100,4700686220,15800,15800,15800,15800,0
|
|
20240805,154000,4700686220,15800,15800,15800,15800,0
|
|
20240805,153900,4700686220,15800,15800,15800,15800,0
|
|
20240805,153800,4700686220,15800,15800,15800,15800,0
|
|
20240805,153700,4700686220,15800,15800,15800,15800,0
|
|
20240805,153600,4700686220,15800,15800,15800,15800,0
|
|
20240805,153500,4700686220,15800,15800,15800,15800,0
|
|
20240805,153400,4700686220,15800,15800,15800,15800,0
|
|
20240805,153300,4700686220,15800,15800,15800,15800,0
|
|
20240805,153200,4700686220,15800,15800,15800,15800,0
|
|
20240805,153100,4700686220,15800,15800,15800,15800,0
|
|
20240805,153000,4700686220,15800,15800,15800,15800,5530
|
|
20240805,152900,4613312220,15800,15800,15800,15800,0
|
|
20240805,152800,4613312220,15800,15800,15800,15800,0
|
|
20240805,152700,4613312220,15800,15800,15800,15800,0
|
|
20240805,152600,4613312220,15800,15800,15800,15800,0
|
|
20240805,152500,4613312220,15800,15800,15800,15800,0
|
|
20240805,152400,4613312220,15800,15800,15800,15800,0
|
|
20240805,152300,4613312220,15800,15800,15800,15800,0
|
|
20240805,152200,4613312220,15800,15800,15800,15800,0
|
|
20240805,152100,4613312220,15800,15800,15800,15800,0
|
|
20240805,152000,4613312220,15800,15800,15800,15800,0
|
|
20240805,151900,4613312220,15800,15680,15850,15650,5427
|
|
20240805,151800,4528080460,15680,15670,15680,15650,623
|
|
20240805,151700,4518312840,15660,15670,15690,15560,2629
|
|
20240805,151600,4477161080,15680,15610,15680,15530,1439
|
|
20240805,151500,4454623830,15520,15600,15610,15500,340
|
|
20240805,151400,4449326870,15600,15480,15600,15480,2944
|
|
20240805,151300,4403733280,15490,15420,15490,15350,1726
|
|
20240805,151200,4377086830,15350,15330,15450,15330,177
|
|
20240805,151100,4374365030,15440,15320,15450,15320,1428
|
|
20240805,151000,4352485860,15320,15290,15320,15290,2711
|
|
20240805,150900,4310984580,15320,15280,15320,15160,3447
|
|
20240805,150800,4258288120,15280,15210,15300,15200,350
|
|
20240805,150700,4252963660,15200,15010,15200,15000,1443
|
|
20240805,150600,4231125770,15160,15200,15240,15000,1158
|
|
20240805,150500,4213672250,15260,15510,15510,15260,1488
|
|
20240805,150400,4190834480,15450,15650,15650,15450,4421
|
|
20240805,150300,4121960240,15650,15640,15650,15590,1068
|
|
20240805,150200,4105248150,15640,15600,15650,15480,1764
|
|
20240805,150100,4077765990,15570,15570,15570,15460,1596
|
|
20240805,150000,4052925510,15570,15270,15570,15270,5826
|
|
20240805,145900,3963506200,15270,15280,15280,15040,2986
|
|
20240805,145800,3917943710,15270,15010,15270,15000,1845
|
|
20240805,145700,3889969670,15120,15120,15120,15000,2225
|
|
20240805,145600,3856568550,15000,15120,15120,15000,4480
|
|
20240805,145500,3789344840,15120,15010,15150,15010,2131
|
|
20240805,145400,3757343880,15000,15100,15280,15000,3357
|
|
20240805,145300,3706768350,15280,15300,15300,15070,704
|
|
20240805,145200,3696140620,15070,15290,15380,15060,1862
|
|
20240805,145100,3667845660,15410,15400,15410,14870,1613
|
|
20240805,145000,3643335750,15400,15440,15440,15400,1160
|
|
20240805,144900,3625461130,15440,15480,15580,15440,1389
|
|
20240805,144800,3603934890,15480,15740,15740,15480,3440
|
|
20240805,144700,3550402130,15740,15560,15750,15520,571
|
|
20240805,144600,3541504260,15560,15780,15780,15550,1332
|
|
20240805,144500,3520755630,15780,15780,15810,15780,535
|
|
20240805,144400,3512302890,15780,15570,15790,15560,646
|
|
20240805,144300,3502165980,15540,15530,15540,15530,770
|
|
20240805,144200,3490200290,15530,15500,15530,15400,539
|
|
20240805,144100,3481855180,15500,15500,15540,15470,648
|
|
20240805,144000,3471803910,15540,15610,15640,15300,1014
|
|
20240805,143900,3456038250,15610,15740,15850,15610,1005
|
|
20240805,143800,3440217390,15740,15740,15740,15730,376
|
|
20240805,143700,3434300220,15740,15870,15870,15740,1958
|
|
20240805,143600,3403382930,15870,15880,15880,15870,240
|
|
20240805,143500,3399572120,15980,15960,15980,15900,950
|
|
20240805,143400,3384445760,15960,16030,16030,15960,435
|
|
20240805,143300,3377484900,16030,16030,16030,16030,19
|
|
20240805,143200,3377180330,16030,16040,16090,16030,319
|
|
20240805,143100,3372063980,16040,16090,16090,16040,178
|
|
20240805,143000,3369203520,16090,16060,16100,16030,540
|
|
20240805,142900,3360540330,16040,16030,16050,16000,4731
|
|
20240805,142800,3284699020,16050,16130,16130,16030,1290
|
|
20240805,142700,3263946070,16150,16210,16210,16150,305
|
|
20240805,142600,3259007050,16210,16340,16340,16210,1793
|
|
20240805,142500,3229730130,16360,16360,16360,16360,0
|
|
20240805,142400,3229730130,16360,16360,16360,16360,0
|
|
20240805,142300,3229730130,16360,16360,16360,16360,0
|
|
20240805,142200,3229730130,16360,16360,16360,16360,0
|
|
20240805,142100,3229730130,16360,16360,16360,16360,0
|
|
20240805,142000,3229730130,16360,16360,16360,16360,0
|
|
20240805,141900,3229730130,16360,16360,16360,16360,0
|
|
20240805,141800,3229730130,16360,16360,16360,16360,0
|
|
20240805,141700,3229730130,16360,16360,16360,16360,0
|
|
20240805,141600,3229730130,16360,16360,16360,16360,0
|
|
20240805,141500,3229730130,16360,16360,16360,16360,0
|
|
20240805,141400,3229730130,16360,16360,16360,16360,0
|
|
20240805,141300,3229730130,16360,16360,16360,16360,0
|
|
20240805,141200,3229730130,16360,16360,16360,16360,0
|
|
20240805,141100,3229730130,16360,16360,16360,16360,0
|
|
20240805,141000,3229730130,16360,16360,16360,16360,0
|
|
20240805,140900,3229730130,16360,16360,16360,16360,0
|
|
20240805,140800,3229730130,16360,16360,16360,16360,0
|
|
20240805,140700,3229730130,16360,16360,16360,16360,0
|
|
20240805,140600,3229730130,16360,16360,16360,16360,0
|
|
20240805,140500,3229730130,16360,16360,16360,16360,0
|
|
20240805,140400,3229730130,16360,16360,16360,16360,0
|
|
20240805,140300,3229730130,16360,16360,16360,16360,0
|
|
20240805,140200,3229730130,16360,16360,16360,16360,0
|
|
20240805,140100,3229730130,16360,16360,16360,16360,0
|
|
20240805,140000,3229730130,16360,16360,16360,16360,0
|
|
20240805,135900,3229730130,16360,16360,16360,16360,0
|
|
20240805,135800,3229730130,16360,16360,16360,16360,0
|
|
20240805,135700,3229730130,16360,16360,16360,16360,0
|
|
20240805,135600,3229730130,16360,16360,16360,16360,0
|
|
20240805,135500,3229730130,16360,16420,16470,16360,192
|
|
20240805,135400,3226581410,16420,16370,16430,16370,447
|
|
20240805,135300,3219244860,16370,16230,16370,16210,3242
|
|
20240805,135200,3166438940,16370,16220,16370,16220,415
|
|
20240805,135100,3159674340,15590,15590,15590,15590,0
|
|
20240805,135000,3159674340,15590,16550,16550,15590,3094
|
|
20240805,134900,3109219900,16480,16480,16480,16470,420
|
|
20240805,134800,3102298510,16480,16500,16500,16470,428
|
|
20240805,134700,3095246110,16500,16500,16500,16500,500
|
|
20240805,134600,3086996110,16500,16510,16540,16500,1266
|
|
20240805,134500,3066097760,16540,16540,16540,16530,30
|
|
20240805,134400,3065601660,16540,16550,16550,16500,289
|
|
20240805,134300,3060819750,16550,16550,16550,16500,1346
|
|
20240805,134200,3038586850,16550,16570,16570,16550,1831
|
|
20240805,134100,3008273370,16560,16560,16570,16560,325
|
|
20240805,134000,3002888690,16560,16560,16560,16560,5
|
|
20240805,133900,3002805890,16570,16570,16570,16560,199
|
|
20240805,133800,2999510160,16570,16570,16570,16570,100
|
|
20240805,133700,2997853160,16630,16580,16630,16570,320
|
|
20240805,133600,2992548550,16580,16610,16610,16580,1442
|
|
20240805,133500,2968617140,16600,16610,16610,16600,165
|
|
20240805,133400,2965877140,16590,16590,16590,16590,547
|
|
20240805,133300,2956802410,16590,16600,16600,16590,132
|
|
20240805,133200,2954611420,16600,16610,16610,16600,20
|
|
20240805,133100,2954279320,16600,16600,16600,16600,0
|
|
20240805,133000,2954279320,16600,16600,16600,16600,489
|
|
20240805,132900,2946161920,16590,16630,16630,16590,78
|
|
20240805,132800,2944866730,16590,16610,16630,16590,217
|
|
20240805,132700,2941262910,16610,16650,16650,16610,498
|
|
20240805,132600,2932980270,16650,16650,16650,16650,0
|
|
20240805,132500,2932980270,16650,16610,16660,16610,423
|
|
20240805,132400,2925940300,16610,16610,16610,16610,152
|
|
20240805,132300,2923415580,16600,16600,16600,16600,286
|
|
20240805,132200,2918667980,16600,16600,16600,16590,572
|
|
20240805,132100,2909176270,16590,16600,16600,16590,552
|
|
20240805,132000,2900014470,16610,16610,16610,16610,87
|
|
20240805,131900,2898569400,16650,16660,16660,16600,151
|
|
20240805,131800,2896060640,16610,16690,16690,16610,413
|
|
20240805,131700,2889196940,16690,16700,16710,16690,539
|
|
20240805,131600,2880195620,16700,16650,16710,16650,853
|
|
20240805,131500,2865949430,16650,16650,16650,16650,100
|
|
20240805,131400,2864284430,16650,16650,16650,16650,0
|
|
20240805,131300,2864284430,16650,16600,16650,16600,1519
|
|
20240805,131200,2839042140,16610,16650,16650,16610,532
|
|
20240805,131100,2830192700,16690,16690,16700,16690,82
|
|
20240805,131000,2828823900,16700,16650,16700,16650,253
|
|
20240805,130900,2824610700,16710,16660,16720,16660,317
|
|
20240805,130800,2819326430,16650,16640,16650,16620,1397
|
|
20240805,130700,2796083350,16550,16630,16630,16550,406
|
|
20240805,130600,2789343760,16610,16610,16610,16610,1
|
|
20240805,130500,2789327150,16610,16590,16610,16590,368
|
|
20240805,130400,2783221230,16590,16590,16590,16590,157
|
|
20240805,130300,2780616600,16610,16670,16670,16610,37
|
|
20240805,130200,2780000230,16590,16620,16620,16590,951
|
|
20240805,130100,2764210780,16610,16610,16620,16610,104
|
|
20240805,130000,2762482840,16610,16600,16670,16600,910
|
|
20240805,125900,2747375270,16600,16610,16610,16600,250
|
|
20240805,125800,2743224270,16600,16680,16680,16600,478
|
|
20240805,125700,2735266980,16720,16720,16730,16700,727
|
|
20240805,125600,2723114640,16730,16720,16730,16720,481
|
|
20240805,125500,2715069290,16720,16700,16740,16700,168
|
|
20240805,125400,2712259270,16700,16820,16820,16680,3039
|
|
20240805,125300,2661236840,16820,16820,16840,16820,558
|
|
20240805,125200,2651849750,16820,16860,16860,16820,974
|
|
20240805,125100,2635455410,16860,16870,16870,16860,217
|
|
20240805,125000,2631795640,16850,16850,16850,16850,10
|
|
20240805,124900,2631627140,16850,16870,16870,16850,20
|
|
20240805,124800,2631289760,16870,16870,16870,16850,416
|
|
20240805,124700,2624272100,16870,16890,16890,16870,662
|
|
20240805,124600,2613094130,16930,16930,16930,16900,102
|
|
20240805,124500,2611367300,16890,16930,16930,16890,70
|
|
20240805,124400,2610183000,16890,16890,16890,16890,170
|
|
20240805,124300,2607311700,16890,16850,16890,16850,176
|
|
20240805,124200,2604341290,16840,16840,16840,16840,80
|
|
20240805,124100,2602994090,16830,16830,16830,16820,107
|
|
20240805,124000,2601194030,16830,16850,16850,16830,41
|
|
20240805,123900,2600503980,16820,16830,16830,16820,20
|
|
20240805,123800,2600167440,16820,16830,16830,16820,146
|
|
20240805,123700,2597711670,16820,16820,16820,16820,15
|
|
20240805,123600,2597459370,16870,16870,16870,16820,1848
|
|
20240805,123500,2566359930,16850,16850,16870,16850,62
|
|
20240805,123400,2565315010,16850,16860,16860,16850,136
|
|
20240805,123300,2563023050,16880,16880,16880,16850,17
|
|
20240805,123200,2562736210,16890,16890,16890,16890,405
|
|
20240805,123100,2555895760,16820,16820,16840,16820,1383
|
|
20240805,123000,2532625180,16840,16840,16840,16840,0
|
|
20240805,122900,2532625180,16840,16860,16860,16840,358
|
|
20240805,122800,2526592970,16870,16890,16890,16850,1857
|
|
20240805,122700,2495258500,16880,16920,16920,16880,1360
|
|
20240805,122600,2472288730,16910,16920,16960,16910,291
|
|
20240805,122500,2467367150,16910,16910,16910,16910,2
|
|
20240805,122400,2467333330,16880,16880,16880,16880,20
|
|
20240805,122300,2466995730,16960,16880,16960,16880,560
|
|
20240805,122200,2457530730,16880,16880,16980,16880,1029
|
|
20240805,122100,2440119300,16880,16900,16980,16880,688
|
|
20240805,122000,2428503380,16910,16990,16990,16910,182
|
|
20240805,121900,2425425680,16910,16900,16930,16900,254
|
|
20240805,121800,2421132760,16910,16880,16910,16880,963
|
|
20240805,121700,2404866680,16870,16990,16990,16870,1224
|
|
20240805,121600,2384169740,17000,17010,17020,16990,367
|
|
20240805,121500,2377930220,17000,17010,17020,17000,6109
|
|
20240805,121400,2274051720,17020,17080,17080,17020,608
|
|
20240805,121300,2263689720,17090,17110,17110,17090,503
|
|
20240805,121200,2255086990,17110,17130,17130,17110,986
|
|
20240805,121100,2238202390,17140,17150,17150,17120,623
|
|
20240805,121000,2227528380,17150,17150,17150,17150,85
|
|
20240805,120900,2226070630,17150,17190,17190,17150,304
|
|
20240805,120800,2220851750,17190,17220,17220,17190,927
|
|
20240805,120700,2204901270,17230,17220,17230,17220,322
|
|
20240805,120600,2199356290,17240,17230,17240,17220,912
|
|
20240805,120500,2183646090,17230,17240,17240,17230,1088
|
|
20240805,120400,2164892640,17240,17240,17250,17240,157
|
|
20240805,120300,2162185940,17240,17260,17260,17240,205
|
|
20240805,120200,2158649890,17260,17250,17260,17240,205
|
|
20240805,120100,2155114550,17250,17260,17260,17250,498
|
|
20240805,120000,2146524040,17260,17250,17260,17250,345
|
|
20240805,115900,2140572770,17250,17260,17260,17250,5646
|
|
20240805,115800,2043148410,17260,17260,17260,17260,638
|
|
20240805,115700,2032136530,17260,17260,17260,17260,419
|
|
20240805,115600,2024904590,17260,17280,17280,17260,1666
|
|
20240805,115500,1996133030,17280,17280,17290,17280,674
|
|
20240805,115400,1984485110,17280,17290,17290,17280,704
|
|
20240805,115300,1972319970,17290,17290,17290,17290,16
|
|
20240805,115200,1972043330,17290,17290,17290,17290,43
|
|
20240805,115100,1971299860,17280,17280,17280,17280,50
|
|
20240805,115000,1970435860,17320,17320,17320,17320,0
|
|
20240805,114900,1970435860,17320,17320,17320,17320,26
|
|
20240805,114800,1969985540,17320,17300,17320,17280,287
|
|
20240805,114700,1965022270,17290,17290,17290,17290,180
|
|
20240805,114600,1961910070,17290,17310,17310,17290,173
|
|
20240805,114500,1958916360,17310,17310,17310,17310,77
|
|
20240805,114400,1957583490,17310,17310,17310,17290,1659
|
|
20240805,114300,1928875790,17310,17310,17310,17310,272
|
|
20240805,114200,1924167470,17310,17300,17310,17300,160
|
|
20240805,114100,1921398910,17300,17330,17330,17300,553
|
|
20240805,114000,1911823270,17330,17330,17330,17320,220
|
|
20240805,113900,1908012510,17330,17340,17350,17330,352
|
|
20240805,113800,1901908080,17340,17340,17350,17340,269
|
|
20240805,113700,1897243610,17340,17340,17340,17340,10
|
|
20240805,113600,1897070210,17340,17340,17340,17340,149
|
|
20240805,113500,1894486550,17350,17350,17350,17340,250
|
|
20240805,113400,1890150180,17350,17350,17390,17350,343
|
|
20240805,113300,1884189210,17340,17340,17340,17340,57
|
|
20240805,113200,1883200830,17350,17360,17370,17350,228
|
|
20240805,113100,1879243590,17370,17410,17410,17370,54
|
|
20240805,113000,1878305330,17370,17370,17370,17370,20
|
|
20240805,112900,1877957930,17420,17420,17420,17420,340
|
|
20240805,112800,1872035130,17360,17420,17420,17360,335
|
|
20240805,112700,1866200020,17420,17420,17420,17420,0
|
|
20240805,112600,1866200020,17420,17420,17420,17340,435
|
|
20240805,112500,1858626660,17420,17400,17420,17400,33
|
|
20240805,112400,1858052420,17400,17360,17400,17310,401
|
|
20240805,112300,1851089870,17370,17360,17370,17310,898
|
|
20240805,112200,1835528630,17360,17360,17360,17360,408
|
|
20240805,112100,1828445750,17360,17360,17360,17360,3
|
|
20240805,112000,1828393670,17310,17300,17310,17300,12
|
|
20240805,111900,1828186040,17300,17290,17300,17290,535
|
|
20240805,111800,1818935340,17290,17290,17290,17290,400
|
|
20240805,111700,1812019340,17290,17290,17290,17290,404
|
|
20240805,111600,1805034180,17290,17300,17300,17290,289
|
|
20240805,111500,1800037050,17300,17300,17350,17300,1495
|
|
20240805,111400,1774172550,17350,17300,17350,17300,1136
|
|
20240805,111300,1754471070,17290,17300,17300,17290,588
|
|
20240805,111200,1744300400,17290,17290,17290,17290,173
|
|
20240805,111100,1741309230,17290,17350,17350,17290,274
|
|
20240805,111000,1736566390,17300,17300,17300,17290,559
|
|
20240805,110900,1726899770,17300,17320,17350,17300,2270
|
|
20240805,110800,1687615050,17320,17320,17320,17320,294
|
|
20240805,110700,1682522970,17320,17350,17350,17320,35
|
|
20240805,110600,1681916620,17310,17350,17350,17310,519
|
|
20240805,110500,1672922280,17350,17350,17350,17350,446
|
|
20240805,110400,1665184180,17350,17350,17350,17330,758
|
|
20240805,110300,1652034880,17350,17350,17350,17350,9
|
|
20240805,110200,1651878730,17340,17350,17350,17340,141
|
|
20240805,110100,1649433630,17350,17370,17370,17350,717
|
|
20240805,110000,1636989930,17380,17400,17400,17380,930
|
|
20240805,105900,1620820130,17400,17430,17430,17400,1373
|
|
20240805,105800,1596920550,17430,17430,17430,17430,2
|
|
20240805,105700,1596885690,17440,17440,17440,17440,33
|
|
20240805,105600,1596310170,17440,17440,17440,17440,202
|
|
20240805,105500,1592787290,17410,17410,17410,17410,64
|
|
20240805,105400,1591673050,17400,17470,17470,17400,3
|
|
20240805,105300,1591620710,17470,17410,17470,17410,111
|
|
20240805,105200,1589683580,17410,17450,17450,17410,343
|
|
20240805,105100,1583711150,17450,17490,17490,17450,20
|
|
20240805,105000,1583361750,17490,17400,17490,17400,281
|
|
20240805,104900,1578460550,17400,17410,17410,17400,666
|
|
20240805,104800,1566867640,17410,17520,17520,17410,848
|
|
20240805,104700,1552061140,17520,17520,17520,17520,1
|
|
20240805,104600,1552043620,17520,17430,17520,17430,597
|
|
20240805,104500,1541590480,17430,17430,17430,17430,5
|
|
20240805,104400,1541503330,17430,17470,17520,17420,901
|
|
20240805,104300,1525781840,17470,17540,17540,17470,180
|
|
20240805,104200,1522637030,17540,17540,17540,17540,82
|
|
20240805,104100,1521198750,17440,17430,17500,17430,660
|
|
20240805,104000,1509665060,17430,17410,17430,17410,12
|
|
20240805,103900,1509456120,17410,17410,17450,17400,2064
|
|
20240805,103800,1473539530,17400,17490,17490,17400,934
|
|
20240805,103700,1457262370,17490,17540,17540,17490,991
|
|
20240805,103600,1439913910,17540,17510,17540,17510,65
|
|
20240805,103500,1438774980,17510,17500,17510,17500,269
|
|
20240805,103400,1434067120,17510,17510,17510,17500,3024
|
|
20240805,103300,1381141310,17510,17530,17530,17510,1448
|
|
20240805,103200,1355782770,17550,17580,17580,17550,1007
|
|
20240805,103100,1338093380,17580,17580,17590,17580,314
|
|
20240805,103000,1332571260,17590,17600,17630,17580,160
|
|
20240805,102900,1329756580,17600,17620,17630,17600,715
|
|
20240805,102800,1317168930,17620,17630,17670,17620,89
|
|
20240805,102700,1315600470,17630,17670,17670,17630,1283
|
|
20240805,102600,1292955220,17670,17670,17670,17670,198
|
|
20240805,102500,1289456560,17680,17700,17700,17680,1635
|
|
20240805,102400,1260537550,17700,17700,17710,17700,612
|
|
20240805,102300,1249705120,17730,17730,17730,17700,2834
|
|
20240805,102200,1199517010,17730,17730,17730,17730,122
|
|
20240805,102100,1197353950,17730,17730,17730,17730,25
|
|
20240805,102000,1196910700,17720,17720,17720,17720,0
|
|
20240805,101900,1196910700,17720,17720,17720,17720,171
|
|
20240805,101800,1193880580,17720,17720,17720,17720,297
|
|
20240805,101700,1188617740,17720,17730,17730,17720,522
|
|
20240805,101600,1179367170,17730,17730,17800,17730,478
|
|
20240805,101500,1170892160,17720,17770,17770,17720,857
|
|
20240805,101400,1155687480,17770,17780,17780,17750,974
|
|
20240805,101300,1138394900,17780,17760,17810,17760,1231
|
|
20240805,101200,1116531170,17760,17760,17770,17760,70
|
|
20240805,101100,1115287670,17760,17760,17770,17760,237
|
|
20240805,101000,1111078150,17760,17760,17810,17760,164
|
|
20240805,100900,1108164810,17760,17770,17770,17760,579
|
|
20240805,100800,1097876690,17820,17770,17820,17770,274
|
|
20240805,100700,1093007660,17820,17770,17820,17770,331
|
|
20240805,100600,1087121280,17820,17840,17840,17820,79
|
|
20240805,100500,1085712160,17770,17770,17770,17770,132
|
|
20240805,100400,1083366520,17770,17840,17840,17770,282
|
|
20240805,100300,1078353990,17780,17850,17850,17780,735
|
|
20240805,100200,1065281430,17850,17800,17850,17800,255
|
|
20240805,100100,1060738100,17800,17810,17810,17800,926
|
|
20240805,100000,1044255220,17850,17850,17850,17800,250
|
|
20240805,095900,1039802360,17850,17830,17850,17800,1025
|
|
20240805,095800,1021545540,17850,17850,17850,17850,0
|
|
20240805,095700,1021545540,17850,17810,17850,17810,128
|
|
20240805,095600,1019265780,17810,17870,17870,17810,578
|
|
20240805,095500,1008963140,17870,17850,17870,17830,677
|
|
20240805,095400,996879530,17850,17870,17900,17850,642
|
|
20240805,095300,985418360,17870,17920,17920,17870,1702
|
|
20240805,095200,954947390,17930,17980,17980,17930,122
|
|
20240805,095100,952756100,17920,17980,17980,17920,247
|
|
20240805,095000,948326230,17980,17980,17980,17960,99
|
|
20240805,094900,946547830,17980,17980,17980,17940,151
|
|
20240805,094800,943835250,17940,17940,17940,17940,118
|
|
20240805,094700,941718330,17940,17940,17940,17940,49
|
|
20240805,094600,940839270,17930,17930,17930,17930,30
|
|
20240805,094500,940301370,17930,17960,17960,17930,631
|
|
20240805,094400,928979540,17980,17980,17980,17950,775
|
|
20240805,094300,915052570,17980,18030,18030,17960,356
|
|
20240805,094200,908651360,18030,18060,18060,17980,927
|
|
20240805,094100,891961730,18060,18070,18070,18040,247
|
|
20240805,094000,887501160,18070,17990,18070,17990,158
|
|
20240805,093900,884655840,17990,17970,17990,17970,143
|
|
20240805,093800,882084670,17970,17970,17990,17960,753
|
|
20240805,093700,868553740,17920,17970,17970,17920,437
|
|
20240805,093600,860705320,17960,17990,17990,17950,132
|
|
20240805,093500,858335140,17990,17880,17990,17880,1524
|
|
20240805,093400,831033810,17880,17860,17880,17860,200
|
|
20240805,093300,827459810,17860,17900,17930,17840,748
|
|
20240805,093200,814094480,17900,17910,17920,17900,710
|
|
20240805,093100,801376430,17910,17970,17970,17910,1439
|
|
20240805,093000,775575410,17970,18000,18000,17950,709
|
|
20240805,092900,762826460,18000,18000,18010,18000,270
|
|
20240805,092800,757965960,18000,17950,18000,17890,432
|
|
20240805,092700,750196830,17950,17840,17970,17840,724
|
|
20240805,092600,737228680,17870,17800,17870,17800,1423
|
|
20240805,092500,711817610,17800,17800,17800,17800,212
|
|
20240805,092400,708044010,17800,17800,17800,17780,708
|
|
20240805,092300,695455010,17800,17830,17860,17800,2394
|
|
20240805,092200,652808230,17830,17860,17860,17830,798
|
|
20240805,092100,638572550,17860,17830,17860,17830,608
|
|
20240805,092000,627716560,17870,17850,17870,17830,385
|
|
20240805,091900,620846590,17850,17870,17890,17850,1980
|
|
20240805,091800,585489400,17890,17900,17910,17890,214
|
|
20240805,091700,581659450,17950,17890,17950,17880,2401
|
|
20240805,091600,538692070,17890,17890,17890,17880,375
|
|
20240805,091500,531986370,17880,17890,17890,17880,1121
|
|
20240805,091400,511941630,17880,17880,17880,17780,1725
|
|
20240805,091300,481111830,17780,17780,17780,17770,359
|
|
20240805,091200,474729630,17780,17900,17900,17780,1086
|
|
20240805,091100,455312140,17900,17710,17950,17700,1904
|
|
20240805,091000,421380530,17710,17780,17790,17660,1218
|
|
20240805,090900,399811010,17770,17830,17860,17770,4365
|
|
20240805,090800,322038830,17830,17900,17900,17820,1052
|
|
20240805,090700,303261340,17900,17930,17930,17900,665
|
|
20240805,090600,291341550,17930,18010,18090,17820,3699
|
|
20240805,090500,224819710,18010,18100,18100,18010,1278
|
|
20240805,090400,201776920,18100,18200,18200,18100,1006
|
|
20240805,090300,183532170,18280,18350,18350,18170,1521
|
|
20240805,090200,155722820,18350,18500,18500,18350,4122
|
|
20240805,090100,79659650,18510,18600,18600,18510,456
|
|
20240805,090000,71195180,18600,18700,18820,18500,3818
|