708 lines
38 KiB
CSV
708 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,204500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,204400,27313753680,15080,15080,15080,15080,0
|
|
20240808,204300,27313753680,15080,15080,15080,15080,0
|
|
20240808,204200,27313753680,15080,15080,15080,15080,0
|
|
20240808,204100,27313753680,15080,15080,15080,15080,0
|
|
20240808,204000,27313753680,15080,15080,15080,15080,0
|
|
20240808,203900,27313753680,15080,15080,15080,15080,0
|
|
20240808,203800,27313753680,15080,15080,15080,15080,0
|
|
20240808,203700,27313753680,15080,15080,15080,15080,0
|
|
20240808,203600,27313753680,15080,15080,15080,15080,0
|
|
20240808,203500,27313753680,15080,15080,15080,15080,0
|
|
20240808,203400,27313753680,15080,15080,15080,15080,0
|
|
20240808,203300,27313753680,15080,15080,15080,15080,0
|
|
20240808,203200,27313753680,15080,15080,15080,15080,0
|
|
20240808,203100,27313753680,15080,15080,15080,15080,0
|
|
20240808,203000,27313753680,15080,15080,15080,15080,0
|
|
20240808,202900,27313753680,15080,15080,15080,15080,0
|
|
20240808,202800,27313753680,15080,15080,15080,15080,0
|
|
20240808,202700,27313753680,15080,15080,15080,15080,0
|
|
20240808,202600,27313753680,15080,15080,15080,15080,0
|
|
20240808,202500,27313753680,15080,15080,15080,15080,0
|
|
20240808,202400,27313753680,15080,15080,15080,15080,0
|
|
20240808,202300,27313753680,15080,15080,15080,15080,0
|
|
20240808,202200,27313753680,15080,15080,15080,15080,0
|
|
20240808,202100,27313753680,15080,15080,15080,15080,0
|
|
20240808,202000,27313753680,15080,15080,15080,15080,0
|
|
20240808,201900,27313753680,15080,15080,15080,15080,0
|
|
20240808,201800,27313753680,15080,15080,15080,15080,0
|
|
20240808,201700,27313753680,15080,15080,15080,15080,0
|
|
20240808,201600,27313753680,15080,15080,15080,15080,0
|
|
20240808,201500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,201400,27313753680,15080,15080,15080,15080,0
|
|
20240808,201300,27313753680,15080,15080,15080,15080,0
|
|
20240808,201200,27313753680,15080,15080,15080,15080,0
|
|
20240808,201100,27313753680,15080,15080,15080,15080,0
|
|
20240808,201000,27313753680,15080,15080,15080,15080,0
|
|
20240808,200900,27313753680,15080,15080,15080,15080,0
|
|
20240808,200800,27313753680,15080,15080,15080,15080,0
|
|
20240808,200700,27313753680,15080,15080,15080,15080,0
|
|
20240808,200600,27313753680,15080,15080,15080,15080,0
|
|
20240808,200500,27313753680,15080,15080,15080,15080,0
|
|
20240808,200400,27313753680,15080,15080,15080,15080,0
|
|
20240808,200300,27313753680,15080,15080,15080,15080,0
|
|
20240808,200200,27313753680,15080,15080,15080,15080,0
|
|
20240808,200100,27313753680,15080,15080,15080,15080,0
|
|
20240808,200000,27313753680,15080,15080,15080,15080,0
|
|
20240808,195900,27313753680,15080,15080,15080,15080,0
|
|
20240808,195800,27313753680,15080,15080,15080,15080,0
|
|
20240808,195700,27313753680,15080,15080,15080,15080,0
|
|
20240808,195600,27313753680,15080,15080,15080,15080,0
|
|
20240808,195500,27313753680,15080,15080,15080,15080,0
|
|
20240808,195400,27313753680,15080,15080,15080,15080,0
|
|
20240808,195300,27313753680,15080,15080,15080,15080,0
|
|
20240808,195200,27313753680,15080,15080,15080,15080,0
|
|
20240808,195100,27313753680,15080,15080,15080,15080,0
|
|
20240808,195000,27313753680,15080,15080,15080,15080,0
|
|
20240808,194900,27313753680,15080,15080,15080,15080,0
|
|
20240808,194800,27313753680,15080,15080,15080,15080,0
|
|
20240808,194700,27313753680,15080,15080,15080,15080,0
|
|
20240808,194600,27313753680,15080,15080,15080,15080,0
|
|
20240808,194500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,194400,27313753680,15080,15080,15080,15080,0
|
|
20240808,194300,27313753680,15080,15080,15080,15080,0
|
|
20240808,194200,27313753680,15080,15080,15080,15080,0
|
|
20240808,194100,27313753680,15080,15080,15080,15080,0
|
|
20240808,194000,27313753680,15080,15080,15080,15080,0
|
|
20240808,193900,27313753680,15080,15080,15080,15080,0
|
|
20240808,193800,27313753680,15080,15080,15080,15080,0
|
|
20240808,193700,27313753680,15080,15080,15080,15080,0
|
|
20240808,193600,27313753680,15080,15080,15080,15080,0
|
|
20240808,193500,27313753680,15080,15080,15080,15080,0
|
|
20240808,193400,27313753680,15080,15080,15080,15080,0
|
|
20240808,193300,27313753680,15080,15080,15080,15080,0
|
|
20240808,193200,27313753680,15080,15080,15080,15080,0
|
|
20240808,193100,27313753680,15080,15080,15080,15080,0
|
|
20240808,193000,27313753680,15080,15080,15080,15080,0
|
|
20240808,192900,27313753680,15080,15080,15080,15080,0
|
|
20240808,192800,27313753680,15080,15080,15080,15080,0
|
|
20240808,192700,27313753680,15080,15080,15080,15080,0
|
|
20240808,192600,27313753680,15080,15080,15080,15080,0
|
|
20240808,192500,27313753680,15080,15080,15080,15080,0
|
|
20240808,192400,27313753680,15080,15080,15080,15080,0
|
|
20240808,192300,27313753680,15080,15080,15080,15080,0
|
|
20240808,192200,27313753680,15080,15080,15080,15080,0
|
|
20240808,192100,27313753680,15080,15080,15080,15080,0
|
|
20240808,192000,27313753680,15080,15080,15080,15080,0
|
|
20240808,191900,27313753680,15080,15080,15080,15080,0
|
|
20240808,191800,27313753680,15080,15080,15080,15080,0
|
|
20240808,191700,27313753680,15080,15080,15080,15080,0
|
|
20240808,191600,27313753680,15080,15080,15080,15080,0
|
|
20240808,191500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,191400,27313753680,15080,15080,15080,15080,0
|
|
20240808,191300,27313753680,15080,15080,15080,15080,0
|
|
20240808,191200,27313753680,15080,15080,15080,15080,0
|
|
20240808,191100,27313753680,15080,15080,15080,15080,0
|
|
20240808,191000,27313753680,15080,15080,15080,15080,0
|
|
20240808,190900,27313753680,15080,15080,15080,15080,0
|
|
20240808,190800,27313753680,15080,15080,15080,15080,0
|
|
20240808,190700,27313753680,15080,15080,15080,15080,0
|
|
20240808,190600,27313753680,15080,15080,15080,15080,0
|
|
20240808,190500,27313753680,15080,15080,15080,15080,0
|
|
20240808,190400,27313753680,15080,15080,15080,15080,0
|
|
20240808,190300,27313753680,15080,15080,15080,15080,0
|
|
20240808,190200,27313753680,15080,15080,15080,15080,0
|
|
20240808,190100,27313753680,15080,15080,15080,15080,0
|
|
20240808,190000,27313753680,15080,15080,15080,15080,0
|
|
20240808,185900,27313753680,15080,15080,15080,15080,0
|
|
20240808,185800,27313753680,15080,15080,15080,15080,0
|
|
20240808,185700,27313753680,15080,15080,15080,15080,0
|
|
20240808,185600,27313753680,15080,15080,15080,15080,0
|
|
20240808,185500,27313753680,15080,15080,15080,15080,0
|
|
20240808,185400,27313753680,15080,15080,15080,15080,0
|
|
20240808,185300,27313753680,15080,15080,15080,15080,0
|
|
20240808,185200,27313753680,15080,15080,15080,15080,0
|
|
20240808,185100,27313753680,15080,15080,15080,15080,0
|
|
20240808,185000,27313753680,15080,15080,15080,15080,0
|
|
20240808,184900,27313753680,15080,15080,15080,15080,0
|
|
20240808,184800,27313753680,15080,15080,15080,15080,0
|
|
20240808,184700,27313753680,15080,15080,15080,15080,0
|
|
20240808,184600,27313753680,15080,15080,15080,15080,0
|
|
20240808,184500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,184400,27313753680,15080,15080,15080,15080,0
|
|
20240808,184300,27313753680,15080,15080,15080,15080,0
|
|
20240808,184200,27313753680,15080,15080,15080,15080,0
|
|
20240808,184100,27313753680,15080,15080,15080,15080,0
|
|
20240808,184000,27313753680,15080,15080,15080,15080,0
|
|
20240808,183900,27313753680,15080,15080,15080,15080,0
|
|
20240808,183800,27313753680,15080,15080,15080,15080,0
|
|
20240808,183700,27313753680,15080,15080,15080,15080,0
|
|
20240808,183600,27313753680,15080,15080,15080,15080,0
|
|
20240808,183500,27313753680,15080,15080,15080,15080,0
|
|
20240808,183400,27313753680,15080,15080,15080,15080,0
|
|
20240808,183300,27313753680,15080,15080,15080,15080,0
|
|
20240808,183200,27313753680,15080,15080,15080,15080,0
|
|
20240808,183100,27313753680,15080,15080,15080,15080,0
|
|
20240808,183000,27313753680,15080,15080,15080,15080,0
|
|
20240808,182900,27313753680,15080,15080,15080,15080,0
|
|
20240808,182800,27313753680,15080,15080,15080,15080,0
|
|
20240808,182700,27313753680,15080,15080,15080,15080,0
|
|
20240808,182600,27313753680,15080,15080,15080,15080,0
|
|
20240808,182500,27313753680,15080,15080,15080,15080,0
|
|
20240808,182400,27313753680,15080,15080,15080,15080,0
|
|
20240808,182300,27313753680,15080,15080,15080,15080,0
|
|
20240808,182200,27313753680,15080,15080,15080,15080,0
|
|
20240808,182100,27313753680,15080,15080,15080,15080,0
|
|
20240808,182000,27313753680,15080,15080,15080,15080,0
|
|
20240808,181900,27313753680,15080,15080,15080,15080,0
|
|
20240808,181800,27313753680,15080,15080,15080,15080,0
|
|
20240808,181700,27313753680,15080,15080,15080,15080,0
|
|
20240808,181600,27313753680,15080,15080,15080,15080,0
|
|
20240808,181500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,181400,27313753680,15080,15080,15080,15080,0
|
|
20240808,181300,27313753680,15080,15080,15080,15080,0
|
|
20240808,181200,27313753680,15080,15080,15080,15080,0
|
|
20240808,181100,27313753680,15080,15080,15080,15080,0
|
|
20240808,181000,27313753680,15080,15080,15080,15080,0
|
|
20240808,180900,27313753680,15080,15080,15080,15080,0
|
|
20240808,180800,27313753680,15080,15080,15080,15080,0
|
|
20240808,180700,27313753680,15080,15080,15080,15080,0
|
|
20240808,180600,27313753680,15080,15080,15080,15080,0
|
|
20240808,180500,27313753680,15080,15080,15080,15080,0
|
|
20240808,180400,27313753680,15080,15080,15080,15080,0
|
|
20240808,180300,27313753680,15080,15080,15080,15080,0
|
|
20240808,180200,27313753680,15080,15080,15080,15080,0
|
|
20240808,180100,27313753680,15080,15080,15080,15080,0
|
|
20240808,180000,27313753680,15080,15080,15080,15080,0
|
|
20240808,175900,27313753680,15080,15080,15080,15080,0
|
|
20240808,175800,27313753680,15080,15080,15080,15080,0
|
|
20240808,175700,27313753680,15080,15080,15080,15080,0
|
|
20240808,175600,27313753680,15080,15080,15080,15080,0
|
|
20240808,175500,27313753680,15080,15080,15080,15080,0
|
|
20240808,175400,27313753680,15080,15080,15080,15080,0
|
|
20240808,175300,27313753680,15080,15080,15080,15080,0
|
|
20240808,175200,27313753680,15080,15080,15080,15080,0
|
|
20240808,175100,27313753680,15080,15080,15080,15080,0
|
|
20240808,175000,27313753680,15080,15080,15080,15080,0
|
|
20240808,174900,27313753680,15080,15080,15080,15080,0
|
|
20240808,174800,27313753680,15080,15080,15080,15080,0
|
|
20240808,174700,27313753680,15080,15080,15080,15080,0
|
|
20240808,174600,27313753680,15080,15080,15080,15080,0
|
|
20240808,174500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,174400,27313753680,15080,15080,15080,15080,0
|
|
20240808,174300,27313753680,15080,15080,15080,15080,0
|
|
20240808,174200,27313753680,15080,15080,15080,15080,0
|
|
20240808,174100,27313753680,15080,15080,15080,15080,0
|
|
20240808,174000,27313753680,15080,15080,15080,15080,0
|
|
20240808,173900,27313753680,15080,15080,15080,15080,0
|
|
20240808,173800,27313753680,15080,15080,15080,15080,0
|
|
20240808,173700,27313753680,15080,15080,15080,15080,0
|
|
20240808,173600,27313753680,15080,15080,15080,15080,0
|
|
20240808,173500,27313753680,15080,15080,15080,15080,0
|
|
20240808,173400,27313753680,15080,15080,15080,15080,0
|
|
20240808,173300,27313753680,15080,15080,15080,15080,0
|
|
20240808,173200,27313753680,15080,15080,15080,15080,0
|
|
20240808,173100,27313753680,15080,15080,15080,15080,0
|
|
20240808,173000,27313753680,15080,15080,15080,15080,0
|
|
20240808,172900,27313753680,15080,15080,15080,15080,0
|
|
20240808,172800,27313753680,15080,15080,15080,15080,0
|
|
20240808,172700,27313753680,15080,15080,15080,15080,0
|
|
20240808,172600,27313753680,15080,15080,15080,15080,0
|
|
20240808,172500,27313753680,15080,15080,15080,15080,0
|
|
20240808,172400,27313753680,15080,15080,15080,15080,0
|
|
20240808,172300,27313753680,15080,15080,15080,15080,0
|
|
20240808,172200,27313753680,15080,15080,15080,15080,0
|
|
20240808,172100,27313753680,15080,15080,15080,15080,0
|
|
20240808,172000,27313753680,15080,15080,15080,15080,0
|
|
20240808,171900,27313753680,15080,15080,15080,15080,0
|
|
20240808,171800,27313753680,15080,15080,15080,15080,0
|
|
20240808,171700,27313753680,15080,15080,15080,15080,0
|
|
20240808,171600,27313753680,15080,15080,15080,15080,0
|
|
20240808,171500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,171400,27313753680,15080,15080,15080,15080,0
|
|
20240808,171300,27313753680,15080,15080,15080,15080,0
|
|
20240808,171200,27313753680,15080,15080,15080,15080,0
|
|
20240808,171100,27313753680,15080,15080,15080,15080,0
|
|
20240808,171000,27313753680,15080,15080,15080,15080,0
|
|
20240808,170900,27313753680,15080,15080,15080,15080,0
|
|
20240808,170800,27313753680,15080,15080,15080,15080,0
|
|
20240808,170700,27313753680,15080,15080,15080,15080,0
|
|
20240808,170600,27313753680,15080,15080,15080,15080,0
|
|
20240808,170500,27313753680,15080,15080,15080,15080,0
|
|
20240808,170400,27313753680,15080,15080,15080,15080,0
|
|
20240808,170300,27313753680,15080,15080,15080,15080,0
|
|
20240808,170200,27313753680,15080,15080,15080,15080,0
|
|
20240808,170100,27313753680,15080,15080,15080,15080,0
|
|
20240808,170000,27313753680,15080,15080,15080,15080,0
|
|
20240808,165900,27313753680,15080,15080,15080,15080,0
|
|
20240808,165800,27313753680,15080,15080,15080,15080,0
|
|
20240808,165700,27313753680,15080,15080,15080,15080,0
|
|
20240808,165600,27313753680,15080,15080,15080,15080,0
|
|
20240808,165500,27313753680,15080,15080,15080,15080,0
|
|
20240808,165400,27313753680,15080,15080,15080,15080,0
|
|
20240808,165300,27313753680,15080,15080,15080,15080,0
|
|
20240808,165200,27313753680,15080,15080,15080,15080,0
|
|
20240808,165100,27313753680,15080,15080,15080,15080,0
|
|
20240808,165000,27313753680,15080,15080,15080,15080,0
|
|
20240808,164900,27313753680,15080,15080,15080,15080,0
|
|
20240808,164800,27313753680,15080,15080,15080,15080,0
|
|
20240808,164700,27313753680,15080,15080,15080,15080,0
|
|
20240808,164600,27313753680,15080,15080,15080,15080,0
|
|
20240808,164500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,164400,27313753680,15080,15080,15080,15080,0
|
|
20240808,164300,27313753680,15080,15080,15080,15080,0
|
|
20240808,164200,27313753680,15080,15080,15080,15080,0
|
|
20240808,164100,27313753680,15080,15080,15080,15080,0
|
|
20240808,164000,27313753680,15080,15080,15080,15080,0
|
|
20240808,163900,27313753680,15080,15080,15080,15080,0
|
|
20240808,163800,27313753680,15080,15080,15080,15080,0
|
|
20240808,163700,27313753680,15080,15080,15080,15080,0
|
|
20240808,163600,27313753680,15080,15080,15080,15080,0
|
|
20240808,163500,27313753680,15080,15080,15080,15080,0
|
|
20240808,163400,27313753680,15080,15080,15080,15080,0
|
|
20240808,163300,27313753680,15080,15080,15080,15080,0
|
|
20240808,163200,27313753680,15080,15080,15080,15080,0
|
|
20240808,163100,27313753680,15080,15080,15080,15080,0
|
|
20240808,163000,27313753680,15080,15080,15080,15080,0
|
|
20240808,162900,27313753680,15080,15080,15080,15080,0
|
|
20240808,162800,27313753680,15080,15080,15080,15080,0
|
|
20240808,162700,27313753680,15080,15080,15080,15080,0
|
|
20240808,162600,27313753680,15080,15080,15080,15080,0
|
|
20240808,162500,27313753680,15080,15080,15080,15080,0
|
|
20240808,162400,27313753680,15080,15080,15080,15080,0
|
|
20240808,162300,27313753680,15080,15080,15080,15080,0
|
|
20240808,162200,27313753680,15080,15080,15080,15080,0
|
|
20240808,162100,27313753680,15080,15080,15080,15080,0
|
|
20240808,162000,27313753680,15080,15080,15080,15080,0
|
|
20240808,161900,27313753680,15080,15080,15080,15080,0
|
|
20240808,161800,27313753680,15080,15080,15080,15080,0
|
|
20240808,161700,27313753680,15080,15080,15080,15080,0
|
|
20240808,161600,27313753680,15080,15080,15080,15080,0
|
|
20240808,161500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,161400,27313753680,15080,15080,15080,15080,0
|
|
20240808,161300,27313753680,15080,15080,15080,15080,0
|
|
20240808,161200,27313753680,15080,15080,15080,15080,0
|
|
20240808,161100,27313753680,15080,15080,15080,15080,0
|
|
20240808,161000,27313753680,15080,15080,15080,15080,0
|
|
20240808,160900,27313753680,15080,15080,15080,15080,0
|
|
20240808,160800,27313753680,15080,15080,15080,15080,0
|
|
20240808,160700,27313753680,15080,15080,15080,15080,0
|
|
20240808,160600,27313753680,15080,15080,15080,15080,0
|
|
20240808,160500,27313753680,15080,15080,15080,15080,0
|
|
20240808,160400,27313753680,15080,15080,15080,15080,0
|
|
20240808,160300,27313753680,15080,15080,15080,15080,0
|
|
20240808,160200,27313753680,15080,15080,15080,15080,0
|
|
20240808,160100,27313753680,15080,15080,15080,15080,0
|
|
20240808,160000,27313753680,15080,15080,15080,15080,0
|
|
20240808,155900,27313753680,15080,15080,15080,15080,0
|
|
20240808,155800,27313753680,15080,15080,15080,15080,0
|
|
20240808,155700,27313753680,15080,15080,15080,15080,0
|
|
20240808,155600,27313753680,15080,15080,15080,15080,0
|
|
20240808,155500,27313753680,15080,15080,15080,15080,0
|
|
20240808,155400,27313753680,15080,15080,15080,15080,0
|
|
20240808,155300,27313753680,15080,15080,15080,15080,0
|
|
20240808,155200,27313753680,15080,15080,15080,15080,0
|
|
20240808,155100,27313753680,15080,15080,15080,15080,0
|
|
20240808,155000,27313753680,15080,15080,15080,15080,0
|
|
20240808,154900,27313753680,15080,15080,15080,15080,0
|
|
20240808,154800,27313753680,15080,15080,15080,15080,0
|
|
20240808,154700,27313753680,15080,15080,15080,15080,0
|
|
20240808,154600,27313753680,15080,15080,15080,15080,0
|
|
20240808,154500,27313753680,15080,15080,15080,15080,19026
|
|
20240808,154400,27313753680,15080,15080,15080,15080,0
|
|
20240808,154300,27313753680,15080,15080,15080,15080,0
|
|
20240808,154200,27313753680,15080,15080,15080,15080,0
|
|
20240808,154100,27313753680,15080,15080,15080,15080,0
|
|
20240808,154000,27313753680,15080,15080,15080,15080,0
|
|
20240808,153900,27313753680,15080,15080,15080,15080,0
|
|
20240808,153800,27313753680,15080,15080,15080,15080,0
|
|
20240808,153700,27313753680,15080,15080,15080,15080,0
|
|
20240808,153600,27313753680,15080,15080,15080,15080,0
|
|
20240808,153500,27313753680,15080,15080,15080,15080,0
|
|
20240808,153400,27313753680,15080,15080,15080,15080,0
|
|
20240808,153300,27313753680,15080,15080,15080,15080,0
|
|
20240808,153200,27313753680,15080,15080,15080,15080,0
|
|
20240808,153100,27313753680,15080,15080,15080,15080,0
|
|
20240808,153000,27313753680,15080,15080,15080,15080,19026
|
|
20240808,152900,27026841600,15060,15060,15060,15060,0
|
|
20240808,152800,27026841600,15060,15060,15060,15060,0
|
|
20240808,152700,27026841600,15060,15060,15060,15060,0
|
|
20240808,152600,27026841600,15060,15060,15060,15060,0
|
|
20240808,152500,27026841600,15060,15060,15060,15060,0
|
|
20240808,152400,27026841600,15060,15060,15060,15060,0
|
|
20240808,152300,27026841600,15060,15060,15060,15060,0
|
|
20240808,152200,27026841600,15060,15060,15060,15060,0
|
|
20240808,152100,27026841600,15060,15060,15060,15060,0
|
|
20240808,152000,27026841600,15060,15060,15060,15060,0
|
|
20240808,151900,27026841600,15060,15060,15060,15050,6700
|
|
20240808,151800,26925972270,15060,15060,15070,15050,3781
|
|
20240808,151700,26869031480,15070,15070,15080,15060,1657
|
|
20240808,151600,26844074020,15070,15080,15090,15070,10063
|
|
20240808,151500,26692326070,15070,15100,15100,15060,4185
|
|
20240808,151400,26629193410,15100,15070,15110,15060,4566
|
|
20240808,151300,26560300360,15070,15060,15070,15050,1341
|
|
20240808,151200,26540104230,15060,15040,15060,15040,2999
|
|
20240808,151100,26494975950,15040,15020,15050,15020,4184
|
|
20240808,151000,26432078950,15030,15030,15030,15020,3322
|
|
20240808,150900,26382155500,15030,15030,15030,15020,677
|
|
20240808,150800,26371981220,15030,15030,15030,15010,1872
|
|
20240808,150700,26343849220,15030,15010,15030,15000,2764
|
|
20240808,150600,26302369560,15010,15040,15040,15000,5148
|
|
20240808,150500,26225049120,15040,15040,15060,15020,2627
|
|
20240808,150400,26185548400,15030,15060,15070,15030,12380
|
|
20240808,150300,25999214200,15060,15070,15070,15060,3350
|
|
20240808,150200,25948744190,15070,15070,15070,15060,2106
|
|
20240808,150100,25917021160,15070,15070,15070,15060,1144
|
|
20240808,150000,25899786140,15070,15070,15070,15060,565
|
|
20240808,145900,25891274640,15080,15080,15080,15070,704
|
|
20240808,145800,25880663590,15080,15060,15080,15060,1100
|
|
20240808,145700,25864083040,15060,15070,15070,15050,5816
|
|
20240808,145600,25776463510,15060,15060,15080,15060,3334
|
|
20240808,145500,25726239540,15070,15060,15070,15060,1327
|
|
20240808,145400,25706243920,15060,15070,15070,15060,1118
|
|
20240808,145300,25689404060,15060,15070,15080,15060,2001
|
|
20240808,145200,25659250230,15070,15060,15070,15060,340
|
|
20240808,145100,25654127730,15060,15070,15070,15060,1735
|
|
20240808,145000,25627989990,15070,15060,15070,15060,1266
|
|
20240808,144900,25608913290,15060,15050,15060,15050,1780
|
|
20240808,144800,25582119820,15050,15050,15060,15050,1473
|
|
20240808,144700,25559945090,15050,15050,15060,15040,405
|
|
20240808,144600,25553849750,15050,15050,15050,15040,1317
|
|
20240808,144500,25534034640,15040,15050,15060,15040,1836
|
|
20240808,144400,25506404670,15050,15040,15050,15030,1660
|
|
20240808,144300,25481438880,15040,15030,15060,15030,517
|
|
20240808,144200,25473658410,15030,15050,15060,15030,685
|
|
20240808,144100,25463356020,15030,15020,15030,15010,1521
|
|
20240808,144000,25440505870,15020,15110,15120,15020,6208
|
|
20240808,143900,25346907430,15110,15130,15140,15110,4025
|
|
20240808,143800,25286013310,15130,15140,15150,15130,2038
|
|
20240808,143700,25255159960,15150,15140,15150,15140,1838
|
|
20240808,143600,25227318970,15140,15140,15150,15130,4358
|
|
20240808,143500,25161338160,15130,15140,15140,15130,1261
|
|
20240808,143400,25142255560,15140,15140,15150,15140,1429
|
|
20240808,143300,25120614340,15130,15110,15140,15110,2031
|
|
20240808,143200,25089885900,15110,15100,15120,15100,1224
|
|
20240808,143100,25071393820,15100,15090,15100,15090,1720
|
|
20240808,143000,25045426740,15090,15070,15100,15070,1202
|
|
20240808,142900,25027291220,15050,15040,15060,15040,3206
|
|
20240808,142800,24979038240,15050,15050,15050,15030,2009
|
|
20240808,142700,24948820000,15050,15050,15060,15050,2396
|
|
20240808,142600,24912748100,15050,15010,15050,15010,1365
|
|
20240808,142500,24892236340,15030,14980,15030,14970,1873
|
|
20240808,142400,24864158540,14980,14960,14980,14950,1722
|
|
20240808,142300,24838385660,14960,14950,14960,14950,4452
|
|
20240808,142200,24771797350,14950,14970,14970,14950,3969
|
|
20240808,142100,24712431980,14960,14970,14980,14960,4875
|
|
20240808,142000,24639482150,14980,14980,14990,14970,3289
|
|
20240808,141900,24590217580,14990,15010,15020,14980,31884
|
|
20240808,141800,24111932590,15010,15020,15020,15010,3805
|
|
20240808,141700,24054811530,15020,15020,15030,15010,8540
|
|
20240808,141600,23926550420,15020,15030,15040,15020,4181
|
|
20240808,141500,23863707000,15030,15040,15040,15030,597
|
|
20240808,141400,23854728250,15040,15030,15040,15020,2813
|
|
20240808,141300,23812449280,15020,15030,15040,15020,3238
|
|
20240808,141200,23763792010,15040,15040,15040,15030,2555
|
|
20240808,141100,23725374400,15040,15040,15040,15030,2395
|
|
20240808,141000,23689373280,15040,15050,15060,15040,4334
|
|
20240808,140900,23624171270,15060,15070,15070,15050,1907
|
|
20240808,140800,23595453290,15070,15070,15070,15060,910
|
|
20240808,140700,23581741210,15070,15070,15070,15060,1017
|
|
20240808,140600,23566415350,15070,15080,15080,15070,3014
|
|
20240808,140500,23520990970,15080,15090,15100,15080,1501
|
|
20240808,140400,23498353610,15090,15080,15100,15080,1007
|
|
20240808,140300,23483153850,15090,15090,15100,15090,987
|
|
20240808,140200,23468254750,15090,15100,15100,15090,2466
|
|
20240808,140100,23431040280,15100,15090,15100,15090,616
|
|
20240808,140000,23421738720,15100,15100,15110,15090,782
|
|
20240808,135900,23409930440,15100,15100,15110,15100,565
|
|
20240808,135800,23401396690,15100,15110,15120,15100,2322
|
|
20240808,135700,23366322980,15110,15070,15110,15070,960
|
|
20240808,135600,23351843230,15070,15050,15070,15050,1768
|
|
20240808,135500,23325217780,15050,15050,15060,15040,7553
|
|
20240808,135400,23211538570,15050,15070,15070,15040,4699
|
|
20240808,135300,23140861170,15040,15040,15070,15030,1591
|
|
20240808,135200,23116932860,15040,15050,15070,15040,747
|
|
20240808,135100,23105696620,15050,15030,15050,15030,2002
|
|
20240808,135000,23075593250,15030,15020,15040,15020,270
|
|
20240808,134900,23071534280,15030,15030,15030,15020,2402
|
|
20240808,134800,23035443330,15020,15020,15030,15020,1472
|
|
20240808,134700,23013324570,15030,15050,15050,15030,5231
|
|
20240808,134600,22934664550,15050,15060,15070,15050,1898
|
|
20240808,134500,22906093040,15060,15050,15060,15040,1216
|
|
20240808,134400,22887792430,15040,15060,15070,15040,2463
|
|
20240808,134300,22850724180,15070,15030,15070,15030,1839
|
|
20240808,134200,22823035150,15040,15030,15040,15020,3614
|
|
20240808,134100,22768717440,15020,15030,15030,15020,2731
|
|
20240808,134000,22727696510,15030,15030,15030,15020,2493
|
|
20240808,133900,22690229770,15020,15020,15030,15020,3567
|
|
20240808,133800,22636646660,15020,15070,15070,15020,12148
|
|
20240808,133700,22453933710,15080,15080,15090,15060,6484
|
|
20240808,133600,22356195560,15090,15120,15120,15080,7314
|
|
20240808,133500,22245722230,15120,15120,15130,15120,553
|
|
20240808,133400,22237359370,15120,15120,15140,15120,983
|
|
20240808,133300,22222486100,15120,15120,15130,15120,1334
|
|
20240808,133200,22202309900,15120,15100,15120,15090,653
|
|
20240808,133100,22192446030,15100,15090,15100,15080,2002
|
|
20240808,133000,22162232930,15100,15090,15100,15080,2360
|
|
20240808,132900,22126636950,15080,15120,15120,15080,8124
|
|
20240808,132800,22003970150,15100,15140,15150,15100,3005
|
|
20240808,132700,21958556000,15150,15150,15150,15140,1681
|
|
20240808,132600,21933089130,15130,15090,15130,15080,3161
|
|
20240808,132500,21885364680,15090,15110,15110,15080,1307
|
|
20240808,132400,21865644140,15100,15090,15100,15070,1162
|
|
20240808,132300,21848113170,15110,15090,15110,15060,5687
|
|
20240808,132200,21762382510,15090,15110,15120,15080,11798
|
|
20240808,132100,21584281860,15120,15100,15130,15100,1678
|
|
20240808,132000,21558905410,15130,15120,15150,15110,3438
|
|
20240808,131900,21506935820,15160,15140,15160,15120,3565
|
|
20240808,131800,21452967410,15150,15140,15150,15130,822
|
|
20240808,131700,21440520860,15160,15140,15160,15130,2993
|
|
20240808,131600,21395190440,15140,15160,15160,15130,2596
|
|
20240808,131500,21355886490,15160,15160,15170,15150,1443
|
|
20240808,131400,21334007620,15160,15200,15200,15160,1795
|
|
20240808,131300,21306768000,15200,15200,15210,15170,530
|
|
20240808,131200,21298717890,15200,15160,15220,15160,669
|
|
20240808,131100,21288537110,15160,15120,15170,15120,1522
|
|
20240808,131000,21265501880,15130,15140,15140,15110,1153
|
|
20240808,130900,21248073570,15140,15080,15140,15060,2516
|
|
20240808,130800,21210109850,15080,15150,15150,15050,22188
|
|
20240808,130700,20875151600,15140,15160,15180,15130,5994
|
|
20240808,130600,20784347970,15180,15200,15210,15160,8135
|
|
20240808,130500,20660793670,15210,15210,15220,15210,955
|
|
20240808,130400,20646268090,15210,15210,15220,15200,3302
|
|
20240808,130300,20596056840,15220,15240,15250,15200,6279
|
|
20240808,130200,20500446260,15280,15260,15290,15240,871
|
|
20240808,130100,20487162070,15260,15260,15260,15250,576
|
|
20240808,130000,20478372850,15260,15240,15290,15240,706
|
|
20240808,125900,20467596930,15240,15250,15250,15240,1583
|
|
20240808,125800,20443466740,15240,15250,15250,15240,5015
|
|
20240808,125700,20366989030,15250,15240,15320,15240,2156
|
|
20240808,125600,20334111260,15240,15230,15240,15230,2386
|
|
20240808,125500,20297765470,15230,15270,15280,15230,7863
|
|
20240808,125400,20177861510,15260,15280,15300,15260,2939
|
|
20240808,125300,20132977090,15280,15320,15320,15260,7794
|
|
20240808,125200,20013768260,15320,15340,15350,15310,3867
|
|
20240808,125100,19954496170,15340,15350,15350,15330,1804
|
|
20240808,125000,19926823440,15340,15360,15360,15340,5105
|
|
20240808,124900,19848472660,15360,15360,15370,15350,2331
|
|
20240808,124800,19812674210,15370,15390,15390,15370,1553
|
|
20240808,124700,19788795950,15390,15380,15400,15380,593
|
|
20240808,124600,19779669900,15390,15400,15400,15370,152
|
|
20240808,124500,19777329960,15370,15360,15370,15360,1656
|
|
20240808,124400,19751882850,15360,15360,15360,15350,763
|
|
20240808,124300,19740166530,15350,15360,15370,15330,4235
|
|
20240808,124200,19675149600,15360,15380,15390,15360,2614
|
|
20240808,124100,19634976960,15380,15370,15380,15370,518
|
|
20240808,124000,19627010820,15380,15370,15380,15360,1743
|
|
20240808,123900,19600213970,15380,15370,15380,15370,230
|
|
20240808,123800,19596678850,15370,15350,15370,15350,3922
|
|
20240808,123700,19536451170,15350,15370,15380,15350,1866
|
|
20240808,123600,19507778450,15370,15380,15400,15370,2439
|
|
20240808,123500,19470275930,15380,15380,15400,15370,1915
|
|
20240808,123400,19440821040,15380,15400,15400,15380,1072
|
|
20240808,123300,19424318840,15400,15390,15400,15370,1021
|
|
20240808,123200,19408607710,15380,15390,15390,15380,1939
|
|
20240808,123100,19378781100,15390,15380,15390,15380,520
|
|
20240808,123000,19370779380,15390,15370,15390,15370,950
|
|
20240808,122900,19356172860,15380,15390,15390,15370,803
|
|
20240808,122800,19343827950,15380,15390,15410,15370,3066
|
|
20240808,122700,19296645160,15390,15430,15440,15390,4141
|
|
20240808,122600,19232807850,15430,15390,15430,15390,3184
|
|
20240808,122500,19183699990,15410,15410,15420,15360,2518
|
|
20240808,122400,19144927230,15420,15390,15420,15390,2002
|
|
20240808,122300,19114089870,15350,15370,15390,15350,4528
|
|
20240808,122200,19044501510,15370,15370,15400,15370,1695
|
|
20240808,122100,19018428570,15360,15360,15360,15360,293
|
|
20240808,122000,19013928090,15360,15370,15380,15350,2503
|
|
20240808,121900,18975471170,15370,15360,15410,15360,1175
|
|
20240808,121800,18957406500,15360,15340,15360,15320,5256
|
|
20240808,121700,18876711920,15340,15400,15400,15310,10653
|
|
20240808,121600,18712990310,15400,15410,15410,15390,1478
|
|
20240808,121500,18690226040,15410,15410,15430,15390,2077
|
|
20240808,121400,18658217370,15410,15380,15410,15370,3400
|
|
20240808,121300,18605888920,15380,15360,15400,15360,2168
|
|
20240808,121200,18572536540,15360,15310,15360,15310,1246
|
|
20240808,121100,18553418790,15320,15310,15320,15310,173
|
|
20240808,121000,18550769510,15310,15280,15320,15260,1021
|
|
20240808,120900,18535162670,15260,15340,15340,15260,3422
|
|
20240808,120800,18482804660,15340,15340,15360,15340,580
|
|
20240808,120700,18473907120,15360,15360,15360,15330,893
|
|
20240808,120600,18460199260,15360,15370,15370,15350,687
|
|
20240808,120500,18449649520,15370,15360,15370,15360,1080
|
|
20240808,120400,18433056160,15370,15380,15380,15360,775
|
|
20240808,120300,18421144430,15380,15330,15380,15330,2362
|
|
20240808,120200,18384869950,15310,15390,15390,15260,5350
|
|
20240808,120100,18302903900,15370,15390,15400,15370,3351
|
|
20240808,120000,18251339740,15390,15320,15390,15300,1232
|
|
20240808,115900,18232431760,15340,15310,15340,15310,660
|
|
20240808,115800,18222321500,15310,15260,15310,15260,3734
|
|
20240808,115700,18165260200,15270,15300,15300,15260,1852
|
|
20240808,115600,18136960700,15290,15300,15300,15290,675
|
|
20240808,115500,18126639470,15310,15300,15330,15290,1661
|
|
20240808,115400,18101215210,15310,15300,15320,15300,1288
|
|
20240808,115300,18081495160,15300,15280,15300,15270,961
|
|
20240808,115200,18066802030,15270,15280,15280,15260,331
|
|
20240808,115100,18061748930,15280,15260,15280,15250,550
|
|
20240808,115000,18053351650,15250,15250,15270,15250,669
|
|
20240808,114900,18043149070,15250,15300,15300,15250,1032
|
|
20240808,114800,18027381520,15300,15300,15300,15290,419
|
|
20240808,114700,18020973920,15290,15310,15310,15290,1281
|
|
20240808,114600,18001374080,15300,15290,15310,15290,337
|
|
20240808,114500,17996217220,15310,15250,15310,15250,996
|
|
20240808,114400,17981022920,15260,15230,15280,15220,244
|
|
20240808,114300,17977301070,15280,15200,15280,15190,2804
|
|
20240808,114200,17934666530,15180,15240,15240,15180,7390
|
|
20240808,114100,17822303530,15240,15250,15260,15230,2769
|
|
20240808,114000,17780090270,15250,15290,15290,15250,3387
|
|
20240808,113900,17728372200,15290,15300,15310,15290,737
|
|
20240808,113800,17717098440,15290,15280,15300,15280,1220
|
|
20240808,113700,17698450370,15280,15290,15300,15280,2170
|
|
20240808,113600,17665284480,15280,15260,15300,15260,528
|
|
20240808,113500,17657219620,15310,15290,15310,15260,5577
|
|
20240808,113400,17571978050,15320,15300,15320,15290,3686
|
|
20240808,113300,17515585630,15300,15310,15310,15300,1338
|
|
20240808,113200,17495111700,15300,15310,15310,15300,1517
|
|
20240808,113100,17471894040,15310,15350,15360,15310,5897
|
|
20240808,113000,17381478620,15360,15350,15370,15340,1121
|
|
20240808,112900,17364279060,15360,15370,15380,15340,5270
|
|
20240808,112800,17283350890,15370,15390,15400,15370,1539
|
|
20240808,112700,17259665180,15400,15440,15440,15390,4204
|
|
20240808,112600,17194852600,15410,15400,15440,15400,5313
|
|
20240808,112500,17112903670,15390,15390,15400,15350,2171
|
|
20240808,112400,17079543610,15400,15440,15440,15370,7256
|
|
20240808,112300,16967778640,15440,15420,15440,15400,3113
|
|
20240808,112200,16919763730,15420,15380,15420,15380,3217
|
|
20240808,112100,16870226670,15380,15360,15380,15350,1867
|
|
20240808,112000,16841544280,15370,15370,15390,15360,3146
|
|
20240808,111900,16793211220,15410,15340,15410,15330,4295
|
|
20240808,111800,16727213970,15330,15330,15340,15320,1797
|
|
20240808,111700,16699665690,15320,15300,15320,15300,1269
|
|
20240808,111600,16680230220,15300,15290,15310,15290,1133
|
|
20240808,111500,16662897170,15290,15290,15300,15250,3424
|
|
20240808,111400,16610605220,15290,15290,15300,15290,1005
|
|
20240808,111300,16595235470,15290,15300,15320,15290,2479
|
|
20240808,111200,16557310830,15310,15310,15310,15290,1912
|
|
20240808,111100,16528058000,15300,15300,15320,15290,1595
|
|
20240808,111000,16503640200,15320,15310,15320,15280,1600
|
|
20240808,110900,16479162000,15310,15310,15320,15290,4037
|
|
20240808,110800,16417386590,15320,15320,15320,15300,1707
|
|
20240808,110700,16391246510,15320,15310,15330,15310,2748
|
|
20240808,110600,16349142840,15310,15300,15330,15300,1357
|
|
20240808,110500,16328370530,15300,15270,15300,15260,1967
|
|
20240808,110400,16298309400,15290,15300,15310,15280,4998
|
|
20240808,110300,16221864990,15310,15340,15340,15310,1461
|
|
20240808,110200,16199488040,15340,15340,15350,15320,2675
|
|
20240808,110100,16158471010,15320,15280,15350,15280,2953
|
|
20240808,110000,16113255970,15270,15210,15280,15180,1907
|
|
20240808,105900,16084199140,15230,15200,15230,15200,3058
|
|
20240808,105800,16037716610,15200,15250,15250,15200,3395
|
|
20240808,105700,15986032340,15240,15230,15250,15230,2173
|
|
20240808,105600,15952918970,15230,15190,15230,15190,1661
|
|
20240808,105500,15927660300,15190,15180,15190,15170,3370
|
|
20240808,105400,15876509640,15180,15170,15190,15170,4574
|
|
20240808,105300,15807078360,15170,15150,15180,15150,1254
|
|
20240808,105200,15788046790,15150,15170,15180,15150,1299
|
|
20240808,105100,15768361590,15170,15190,15190,15170,689
|
|
20240808,105000,15757906900,15170,15180,15200,15170,2578
|
|
20240808,104900,15718757310,15170,15190,15190,15140,950
|
|
20240808,104800,15704348030,15210,15140,15210,15100,2514
|
|
20240808,104700,15666326810,15110,15120,15140,15100,6462
|
|
20240808,104600,15568654240,15120,15180,15180,15110,5337
|
|
20240808,104500,15487859560,15170,15190,15200,15170,2412
|
|
20240808,104400,15451242830,15190,15230,15230,15190,5902
|
|
20240808,104300,15361467440,15230,15250,15250,15230,1917
|
|
20240808,104200,15332259090,15250,15260,15270,15250,881
|
|
20240808,104100,15318818510,15260,15260,15270,15240,920
|
|
20240808,104000,15304787520,15260,15250,15270,15240,1143
|
|
20240808,103900,15287346860,15250,15260,15280,15250,1008
|
|
20240808,103800,15271968200,15260,15210,15280,15210,567
|
|
20240808,103700,15263320770,15220,15220,15240,15200,2819
|
|
20240808,103600,15220465740,15190,15270,15290,15170,7502
|
|
20240808,103500,15106361430,15250,15250,15250,15240,2267
|
|
20240808,103400,15071796810,15250,15260,15260,15250,3237
|
|
20240808,103300,15022424900,15260,15270,15280,15260,1426
|
|
20240808,103200,15000651680,15270,15280,15300,15270,1004
|
|
20240808,103100,14985308310,15300,15280,15300,15280,2995
|
|
20240808,103000,14939531160,15280,15340,15350,15280,4923
|
|
20240808,102900,14864166340,15350,15330,15350,15330,1915
|
|
20240808,102800,14834774890,15330,15330,15340,15330,828
|
|
20240808,102700,14822081470,15330,15340,15350,15320,1089
|
|
20240808,102600,14805377350,15340,15300,15340,15290,2651
|
|
20240808,102500,14764763000,15310,15340,15340,15310,2239
|
|
20240808,102400,14730472070,15340,15310,15340,15300,1085
|
|
20240808,102300,14713861870,15320,15350,15350,15310,3230
|
|
20240808,102200,14664325830,15350,15390,15390,15350,9456
|
|
20240808,102100,14518999000,15380,15440,15440,15380,2869
|
|
20240808,102000,14474795260,15440,15400,15440,15350,6102
|
|
20240808,101900,14380837210,15400,15480,15480,15400,10030
|
|
20240808,101800,14226154830,15480,15450,15500,15440,10355
|
|
20240808,101700,14065925430,15450,15430,15450,15400,5975
|
|
20240808,101600,13973656730,15400,15360,15430,15360,8327
|
|
20240808,101500,13845436590,15390,15350,15400,15350,7937
|
|
20240808,101400,13723383490,15350,15290,15360,15290,11084
|
|
20240808,101300,13553713510,15270,15270,15270,15250,1743
|
|
20240808,101200,13527123080,15260,15310,15310,15260,2304
|
|
20240808,101100,13491886330,15320,15240,15320,15230,3957
|
|
20240808,101000,13431501080,15230,15280,15290,15230,4377
|
|
20240808,100900,13364741730,15250,15310,15320,15250,7439
|
|
20240808,100800,13250924010,15310,15320,15340,15300,4253
|
|
20240808,100700,13185776470,15320,15330,15350,15320,8617
|
|
20240808,100600,13053659770,15340,15330,15350,15300,5841
|
|
20240808,100500,12964126020,15330,15260,15330,15260,9500
|
|
20240808,100400,12818758200,15280,15260,15280,15210,5933
|
|
20240808,100300,12728261090,15260,15210,15270,15210,3464
|
|
20240808,100200,12675443280,15210,15200,15210,15200,5995
|
|
20240808,100100,12584260420,15200,15250,15260,15200,4220
|
|
20240808,100000,12520020440,15240,15270,15280,15220,9459
|
|
20240808,095900,12375820950,15270,15240,15290,15240,9278
|
|
20240808,095800,12234165480,15240,15230,15250,15220,5997
|
|
20240808,095700,12142810870,15220,15150,15260,15150,37145
|
|
20240808,095600,11577948610,15170,15140,15170,15140,4417
|
|
20240808,095500,11511005690,15150,15110,15160,15110,1222
|
|
20240808,095400,11492506320,15110,15160,15160,15110,839
|
|
20240808,095300,11479822920,15120,15070,15150,15070,1608
|
|
20240808,095200,11455524130,15070,15070,15110,15060,3414
|
|
20240808,095100,11404011230,15050,15040,15070,15010,4351
|
|
20240808,095000,11338561910,15030,15060,15070,15020,8326
|
|
20240808,094900,11213333910,15070,15070,15080,15050,2973
|
|
20240808,094800,11168539020,15050,15060,15070,15050,3340
|
|
20240808,094700,11118246950,15060,15050,15060,15050,4922
|
|
20240808,094600,11044158930,15050,15080,15080,15050,8049
|
|
20240808,094500,10922998570,15080,15050,15080,15050,1754
|
|
20240808,094400,10896569340,15050,15090,15090,15050,2785
|
|
20240808,094300,10854597620,15090,15120,15130,15090,2852
|
|
20240808,094200,10811517260,15130,15180,15180,15110,7972
|
|
20240808,094100,10690887020,15180,15170,15230,15160,10704
|
|
20240808,094000,10528153160,15180,15110,15200,15100,3875
|
|
20240808,093900,10469368580,15100,15010,15120,15000,3214
|
|
20240808,093800,10421004170,15010,15120,15120,15000,11435
|
|
20240808,093700,10248800650,15120,15160,15190,15120,7442
|
|
20240808,093600,10136166400,15190,15100,15260,15100,11148
|
|
20240808,093500,9966984550,15110,15110,15120,15100,5834
|
|
20240808,093400,9878864100,15100,15090,15100,15070,4679
|
|
20240808,093300,9808250890,15090,15080,15100,15080,6390
|
|
20240808,093200,9711842530,15080,15040,15080,15030,10094
|
|
20240808,093100,9559965630,15030,14910,15030,14910,3783
|
|
20240808,093000,9503254470,14910,14940,14940,14880,10817
|
|
20240808,092900,9341989420,14940,14930,14970,14910,7271
|
|
20240808,092800,9233344070,14920,14870,14920,14870,4955
|
|
20240808,092700,9159564200,14880,14860,14880,14850,12048
|
|
20240808,092600,8980564320,14860,14890,14900,14850,14704
|
|
20240808,092500,8761979730,14890,14910,14910,14870,23196
|
|
20240808,092400,8416511120,14910,14990,14990,14900,27303
|
|
20240808,092300,8008623090,14990,15050,15050,14970,33660
|
|
20240808,092200,7503460650,15050,15090,15130,15040,15327
|
|
20240808,092100,7272301160,15100,15070,15100,15060,5262
|
|
20240808,092000,7192942750,15070,15020,15070,15010,5032
|
|
20240808,091900,7117261780,15020,15100,15130,15010,29810
|
|
20240808,091800,6668321800,15100,15050,15140,15050,4636
|
|
20240808,091700,6598373080,15060,15040,15060,15030,7195
|
|
20240808,091600,6490125020,15040,15040,15060,15020,10047
|
|
20240808,091500,6339096650,15050,15010,15050,15000,17563
|
|
20240808,091400,6075270390,15020,15030,15030,15000,31847
|
|
20240808,091300,5597248820,15030,15070,15070,15010,27649
|
|
20240808,091200,5181585460,15070,15140,15140,15060,38573
|
|
20240808,091100,4599293800,15140,15180,15200,15120,17263
|
|
20240808,091000,4337777470,15180,15300,15320,15160,26889
|
|
20240808,090900,3927962510,15300,15230,15300,15220,4563
|
|
20240808,090800,3858301550,15230,15160,15240,15160,12308
|
|
20240808,090700,3671470490,15160,15220,15250,15150,24107
|
|
20240808,090600,3305364070,15250,15220,15290,15210,12078
|
|
20240808,090500,3121392910,15210,15150,15210,15140,12152
|
|
20240808,090400,2936978170,15140,15210,15230,15100,34791
|
|
20240808,090300,2409461810,15220,15340,15350,15220,13798
|
|
20240808,090200,2198568710,15350,15390,15420,15300,19373
|
|
20240808,090100,1901231300,15410,15100,15450,15080,28955
|
|
20240808,090000,1461907060,15090,15100,15160,15090,80539
|