715 lines
36 KiB
CSV
715 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,205200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,205100,22086865685,3190,3190,3190,3190,0
|
|
20240808,205000,22086865685,3190,3190,3190,3190,0
|
|
20240808,204900,22086865685,3190,3190,3190,3190,0
|
|
20240808,204800,22086865685,3190,3190,3190,3190,0
|
|
20240808,204700,22086865685,3190,3190,3190,3190,0
|
|
20240808,204600,22086865685,3190,3190,3190,3190,0
|
|
20240808,204500,22086865685,3190,3190,3190,3190,0
|
|
20240808,204400,22086865685,3190,3190,3190,3190,0
|
|
20240808,204300,22086865685,3190,3190,3190,3190,0
|
|
20240808,204200,22086865685,3190,3190,3190,3190,0
|
|
20240808,204100,22086865685,3190,3190,3190,3190,0
|
|
20240808,204000,22086865685,3190,3190,3190,3190,0
|
|
20240808,203900,22086865685,3190,3190,3190,3190,0
|
|
20240808,203800,22086865685,3190,3190,3190,3190,0
|
|
20240808,203700,22086865685,3190,3190,3190,3190,0
|
|
20240808,203600,22086865685,3190,3190,3190,3190,0
|
|
20240808,203500,22086865685,3190,3190,3190,3190,0
|
|
20240808,203400,22086865685,3190,3190,3190,3190,0
|
|
20240808,203300,22086865685,3190,3190,3190,3190,0
|
|
20240808,203200,22086865685,3190,3190,3190,3190,0
|
|
20240808,203100,22086865685,3190,3190,3190,3190,0
|
|
20240808,203000,22086865685,3190,3190,3190,3190,0
|
|
20240808,202900,22086865685,3190,3190,3190,3190,0
|
|
20240808,202800,22086865685,3190,3190,3190,3190,0
|
|
20240808,202700,22086865685,3190,3190,3190,3190,0
|
|
20240808,202600,22086865685,3190,3190,3190,3190,0
|
|
20240808,202500,22086865685,3190,3190,3190,3190,0
|
|
20240808,202400,22086865685,3190,3190,3190,3190,0
|
|
20240808,202300,22086865685,3190,3190,3190,3190,0
|
|
20240808,202200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,202100,22086865685,3190,3190,3190,3190,0
|
|
20240808,202000,22086865685,3190,3190,3190,3190,0
|
|
20240808,201900,22086865685,3190,3190,3190,3190,0
|
|
20240808,201800,22086865685,3190,3190,3190,3190,0
|
|
20240808,201700,22086865685,3190,3190,3190,3190,0
|
|
20240808,201600,22086865685,3190,3190,3190,3190,0
|
|
20240808,201500,22086865685,3190,3190,3190,3190,0
|
|
20240808,201400,22086865685,3190,3190,3190,3190,0
|
|
20240808,201300,22086865685,3190,3190,3190,3190,0
|
|
20240808,201200,22086865685,3190,3190,3190,3190,0
|
|
20240808,201100,22086865685,3190,3190,3190,3190,0
|
|
20240808,201000,22086865685,3190,3190,3190,3190,0
|
|
20240808,200900,22086865685,3190,3190,3190,3190,0
|
|
20240808,200800,22086865685,3190,3190,3190,3190,0
|
|
20240808,200700,22086865685,3190,3190,3190,3190,0
|
|
20240808,200600,22086865685,3190,3190,3190,3190,0
|
|
20240808,200500,22086865685,3190,3190,3190,3190,0
|
|
20240808,200400,22086865685,3190,3190,3190,3190,0
|
|
20240808,200300,22086865685,3190,3190,3190,3190,0
|
|
20240808,200200,22086865685,3190,3190,3190,3190,0
|
|
20240808,200100,22086865685,3190,3190,3190,3190,0
|
|
20240808,200000,22086865685,3190,3190,3190,3190,0
|
|
20240808,195900,22086865685,3190,3190,3190,3190,0
|
|
20240808,195800,22086865685,3190,3190,3190,3190,0
|
|
20240808,195700,22086865685,3190,3190,3190,3190,0
|
|
20240808,195600,22086865685,3190,3190,3190,3190,0
|
|
20240808,195500,22086865685,3190,3190,3190,3190,0
|
|
20240808,195400,22086865685,3190,3190,3190,3190,0
|
|
20240808,195300,22086865685,3190,3190,3190,3190,0
|
|
20240808,195200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,195100,22086865685,3190,3190,3190,3190,0
|
|
20240808,195000,22086865685,3190,3190,3190,3190,0
|
|
20240808,194900,22086865685,3190,3190,3190,3190,0
|
|
20240808,194800,22086865685,3190,3190,3190,3190,0
|
|
20240808,194700,22086865685,3190,3190,3190,3190,0
|
|
20240808,194600,22086865685,3190,3190,3190,3190,0
|
|
20240808,194500,22086865685,3190,3190,3190,3190,0
|
|
20240808,194400,22086865685,3190,3190,3190,3190,0
|
|
20240808,194300,22086865685,3190,3190,3190,3190,0
|
|
20240808,194200,22086865685,3190,3190,3190,3190,0
|
|
20240808,194100,22086865685,3190,3190,3190,3190,0
|
|
20240808,194000,22086865685,3190,3190,3190,3190,0
|
|
20240808,193900,22086865685,3190,3190,3190,3190,0
|
|
20240808,193800,22086865685,3190,3190,3190,3190,0
|
|
20240808,193700,22086865685,3190,3190,3190,3190,0
|
|
20240808,193600,22086865685,3190,3190,3190,3190,0
|
|
20240808,193500,22086865685,3190,3190,3190,3190,0
|
|
20240808,193400,22086865685,3190,3190,3190,3190,0
|
|
20240808,193300,22086865685,3190,3190,3190,3190,0
|
|
20240808,193200,22086865685,3190,3190,3190,3190,0
|
|
20240808,193100,22086865685,3190,3190,3190,3190,0
|
|
20240808,193000,22086865685,3190,3190,3190,3190,0
|
|
20240808,192900,22086865685,3190,3190,3190,3190,0
|
|
20240808,192800,22086865685,3190,3190,3190,3190,0
|
|
20240808,192700,22086865685,3190,3190,3190,3190,0
|
|
20240808,192600,22086865685,3190,3190,3190,3190,0
|
|
20240808,192500,22086865685,3190,3190,3190,3190,0
|
|
20240808,192400,22086865685,3190,3190,3190,3190,0
|
|
20240808,192300,22086865685,3190,3190,3190,3190,0
|
|
20240808,192200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,192100,22086865685,3190,3190,3190,3190,0
|
|
20240808,192000,22086865685,3190,3190,3190,3190,0
|
|
20240808,191900,22086865685,3190,3190,3190,3190,0
|
|
20240808,191800,22086865685,3190,3190,3190,3190,0
|
|
20240808,191700,22086865685,3190,3190,3190,3190,0
|
|
20240808,191600,22086865685,3190,3190,3190,3190,0
|
|
20240808,191500,22086865685,3190,3190,3190,3190,0
|
|
20240808,191400,22086865685,3190,3190,3190,3190,0
|
|
20240808,191300,22086865685,3190,3190,3190,3190,0
|
|
20240808,191200,22086865685,3190,3190,3190,3190,0
|
|
20240808,191100,22086865685,3190,3190,3190,3190,0
|
|
20240808,191000,22086865685,3190,3190,3190,3190,0
|
|
20240808,190900,22086865685,3190,3190,3190,3190,0
|
|
20240808,190800,22086865685,3190,3190,3190,3190,0
|
|
20240808,190700,22086865685,3190,3190,3190,3190,0
|
|
20240808,190600,22086865685,3190,3190,3190,3190,0
|
|
20240808,190500,22086865685,3190,3190,3190,3190,0
|
|
20240808,190400,22086865685,3190,3190,3190,3190,0
|
|
20240808,190300,22086865685,3190,3190,3190,3190,0
|
|
20240808,190200,22086865685,3190,3190,3190,3190,0
|
|
20240808,190100,22086865685,3190,3190,3190,3190,0
|
|
20240808,190000,22086865685,3190,3190,3190,3190,0
|
|
20240808,185900,22086865685,3190,3190,3190,3190,0
|
|
20240808,185800,22086865685,3190,3190,3190,3190,0
|
|
20240808,185700,22086865685,3190,3190,3190,3190,0
|
|
20240808,185600,22086865685,3190,3190,3190,3190,0
|
|
20240808,185500,22086865685,3190,3190,3190,3190,0
|
|
20240808,185400,22086865685,3190,3190,3190,3190,0
|
|
20240808,185300,22086865685,3190,3190,3190,3190,0
|
|
20240808,185200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,185100,22086865685,3190,3190,3190,3190,0
|
|
20240808,185000,22086865685,3190,3190,3190,3190,0
|
|
20240808,184900,22086865685,3190,3190,3190,3190,0
|
|
20240808,184800,22086865685,3190,3190,3190,3190,0
|
|
20240808,184700,22086865685,3190,3190,3190,3190,0
|
|
20240808,184600,22086865685,3190,3190,3190,3190,0
|
|
20240808,184500,22086865685,3190,3190,3190,3190,0
|
|
20240808,184400,22086865685,3190,3190,3190,3190,0
|
|
20240808,184300,22086865685,3190,3190,3190,3190,0
|
|
20240808,184200,22086865685,3190,3190,3190,3190,0
|
|
20240808,184100,22086865685,3190,3190,3190,3190,0
|
|
20240808,184000,22086865685,3190,3190,3190,3190,0
|
|
20240808,183900,22086865685,3190,3190,3190,3190,0
|
|
20240808,183800,22086865685,3190,3190,3190,3190,0
|
|
20240808,183700,22086865685,3190,3190,3190,3190,0
|
|
20240808,183600,22086865685,3190,3190,3190,3190,0
|
|
20240808,183500,22086865685,3190,3190,3190,3190,0
|
|
20240808,183400,22086865685,3190,3190,3190,3190,0
|
|
20240808,183300,22086865685,3190,3190,3190,3190,0
|
|
20240808,183200,22086865685,3190,3190,3190,3190,0
|
|
20240808,183100,22086865685,3190,3190,3190,3190,0
|
|
20240808,183000,22086865685,3190,3190,3190,3190,0
|
|
20240808,182900,22086865685,3190,3190,3190,3190,0
|
|
20240808,182800,22086865685,3190,3190,3190,3190,0
|
|
20240808,182700,22086865685,3190,3190,3190,3190,0
|
|
20240808,182600,22086865685,3190,3190,3190,3190,0
|
|
20240808,182500,22086865685,3190,3190,3190,3190,0
|
|
20240808,182400,22086865685,3190,3190,3190,3190,0
|
|
20240808,182300,22086865685,3190,3190,3190,3190,0
|
|
20240808,182200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,182100,22086865685,3190,3190,3190,3190,0
|
|
20240808,182000,22086865685,3190,3190,3190,3190,0
|
|
20240808,181900,22086865685,3190,3190,3190,3190,0
|
|
20240808,181800,22086865685,3190,3190,3190,3190,0
|
|
20240808,181700,22086865685,3190,3190,3190,3190,0
|
|
20240808,181600,22086865685,3190,3190,3190,3190,0
|
|
20240808,181500,22086865685,3190,3190,3190,3190,0
|
|
20240808,181400,22086865685,3190,3190,3190,3190,0
|
|
20240808,181300,22086865685,3190,3190,3190,3190,0
|
|
20240808,181200,22086865685,3190,3190,3190,3190,0
|
|
20240808,181100,22086865685,3190,3190,3190,3190,0
|
|
20240808,181000,22086865685,3190,3190,3190,3190,0
|
|
20240808,180900,22086865685,3190,3190,3190,3190,0
|
|
20240808,180800,22086865685,3190,3190,3190,3190,0
|
|
20240808,180700,22086865685,3190,3190,3190,3190,0
|
|
20240808,180600,22086865685,3190,3190,3190,3190,0
|
|
20240808,180500,22086865685,3190,3190,3190,3190,0
|
|
20240808,180400,22086865685,3190,3190,3190,3190,0
|
|
20240808,180300,22086865685,3190,3190,3190,3190,0
|
|
20240808,180200,22086865685,3190,3190,3190,3190,0
|
|
20240808,180100,22086865685,3190,3190,3190,3190,0
|
|
20240808,180000,22086865685,3190,3190,3190,3190,0
|
|
20240808,175900,22086865685,3190,3190,3190,3190,0
|
|
20240808,175800,22086865685,3190,3190,3190,3190,0
|
|
20240808,175700,22086865685,3190,3190,3190,3190,0
|
|
20240808,175600,22086865685,3190,3190,3190,3190,0
|
|
20240808,175500,22086865685,3190,3190,3190,3190,0
|
|
20240808,175400,22086865685,3190,3190,3190,3190,0
|
|
20240808,175300,22086865685,3190,3190,3190,3190,0
|
|
20240808,175200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,175100,22086865685,3190,3190,3190,3190,0
|
|
20240808,175000,22086865685,3190,3190,3190,3190,0
|
|
20240808,174900,22086865685,3190,3190,3190,3190,0
|
|
20240808,174800,22086865685,3190,3190,3190,3190,0
|
|
20240808,174700,22086865685,3190,3190,3190,3190,0
|
|
20240808,174600,22086865685,3190,3190,3190,3190,0
|
|
20240808,174500,22086865685,3190,3190,3190,3190,0
|
|
20240808,174400,22086865685,3190,3190,3190,3190,0
|
|
20240808,174300,22086865685,3190,3190,3190,3190,0
|
|
20240808,174200,22086865685,3190,3190,3190,3190,0
|
|
20240808,174100,22086865685,3190,3190,3190,3190,0
|
|
20240808,174000,22086865685,3190,3190,3190,3190,0
|
|
20240808,173900,22086865685,3190,3190,3190,3190,0
|
|
20240808,173800,22086865685,3190,3190,3190,3190,0
|
|
20240808,173700,22086865685,3190,3190,3190,3190,0
|
|
20240808,173600,22086865685,3190,3190,3190,3190,0
|
|
20240808,173500,22086865685,3190,3190,3190,3190,0
|
|
20240808,173400,22086865685,3190,3190,3190,3190,0
|
|
20240808,173300,22086865685,3190,3190,3190,3190,0
|
|
20240808,173200,22086865685,3190,3190,3190,3190,0
|
|
20240808,173100,22086865685,3190,3190,3190,3190,0
|
|
20240808,173000,22086865685,3190,3190,3190,3190,0
|
|
20240808,172900,22086865685,3190,3190,3190,3190,0
|
|
20240808,172800,22086865685,3190,3190,3190,3190,0
|
|
20240808,172700,22086865685,3190,3190,3190,3190,0
|
|
20240808,172600,22086865685,3190,3190,3190,3190,0
|
|
20240808,172500,22086865685,3190,3190,3190,3190,0
|
|
20240808,172400,22086865685,3190,3190,3190,3190,0
|
|
20240808,172300,22086865685,3190,3190,3190,3190,0
|
|
20240808,172200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,172100,22086865685,3190,3190,3190,3190,0
|
|
20240808,172000,22086865685,3190,3190,3190,3190,0
|
|
20240808,171900,22086865685,3190,3190,3190,3190,0
|
|
20240808,171800,22086865685,3190,3190,3190,3190,0
|
|
20240808,171700,22086865685,3190,3190,3190,3190,0
|
|
20240808,171600,22086865685,3190,3190,3190,3190,0
|
|
20240808,171500,22086865685,3190,3190,3190,3190,0
|
|
20240808,171400,22086865685,3190,3190,3190,3190,0
|
|
20240808,171300,22086865685,3190,3190,3190,3190,0
|
|
20240808,171200,22086865685,3190,3190,3190,3190,0
|
|
20240808,171100,22086865685,3190,3190,3190,3190,0
|
|
20240808,171000,22086865685,3190,3190,3190,3190,0
|
|
20240808,170900,22086865685,3190,3190,3190,3190,0
|
|
20240808,170800,22086865685,3190,3190,3190,3190,0
|
|
20240808,170700,22086865685,3190,3190,3190,3190,0
|
|
20240808,170600,22086865685,3190,3190,3190,3190,0
|
|
20240808,170500,22086865685,3190,3190,3190,3190,0
|
|
20240808,170400,22086865685,3190,3190,3190,3190,0
|
|
20240808,170300,22086865685,3190,3190,3190,3190,0
|
|
20240808,170200,22086865685,3190,3190,3190,3190,0
|
|
20240808,170100,22086865685,3190,3190,3190,3190,0
|
|
20240808,170000,22086865685,3190,3190,3190,3190,0
|
|
20240808,165900,22086865685,3190,3190,3190,3190,0
|
|
20240808,165800,22086865685,3190,3190,3190,3190,0
|
|
20240808,165700,22086865685,3190,3190,3190,3190,0
|
|
20240808,165600,22086865685,3190,3190,3190,3190,0
|
|
20240808,165500,22086865685,3190,3190,3190,3190,0
|
|
20240808,165400,22086865685,3190,3190,3190,3190,0
|
|
20240808,165300,22086865685,3190,3190,3190,3190,0
|
|
20240808,165200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,165100,22086865685,3190,3190,3190,3190,0
|
|
20240808,165000,22086865685,3190,3190,3190,3190,0
|
|
20240808,164900,22086865685,3190,3190,3190,3190,0
|
|
20240808,164800,22086865685,3190,3190,3190,3190,0
|
|
20240808,164700,22086865685,3190,3190,3190,3190,0
|
|
20240808,164600,22086865685,3190,3190,3190,3190,0
|
|
20240808,164500,22086865685,3190,3190,3190,3190,0
|
|
20240808,164400,22086865685,3190,3190,3190,3190,0
|
|
20240808,164300,22086865685,3190,3190,3190,3190,0
|
|
20240808,164200,22086865685,3190,3190,3190,3190,0
|
|
20240808,164100,22086865685,3190,3190,3190,3190,0
|
|
20240808,164000,22086865685,3190,3190,3190,3190,0
|
|
20240808,163900,22086865685,3190,3190,3190,3190,0
|
|
20240808,163800,22086865685,3190,3190,3190,3190,0
|
|
20240808,163700,22086865685,3190,3190,3190,3190,0
|
|
20240808,163600,22086865685,3190,3190,3190,3190,0
|
|
20240808,163500,22086865685,3190,3190,3190,3190,0
|
|
20240808,163400,22086865685,3190,3190,3190,3190,0
|
|
20240808,163300,22086865685,3190,3190,3190,3190,0
|
|
20240808,163200,22086865685,3190,3190,3190,3190,0
|
|
20240808,163100,22086865685,3190,3190,3190,3190,0
|
|
20240808,163000,22086865685,3190,3190,3190,3190,0
|
|
20240808,162900,22086865685,3190,3190,3190,3190,0
|
|
20240808,162800,22086865685,3190,3190,3190,3190,0
|
|
20240808,162700,22086865685,3190,3190,3190,3190,0
|
|
20240808,162600,22086865685,3190,3190,3190,3190,0
|
|
20240808,162500,22086865685,3190,3190,3190,3190,0
|
|
20240808,162400,22086865685,3190,3190,3190,3190,0
|
|
20240808,162300,22086865685,3190,3190,3190,3190,0
|
|
20240808,162200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,162100,22086865685,3190,3190,3190,3190,0
|
|
20240808,162000,22086865685,3190,3190,3190,3190,0
|
|
20240808,161900,22086865685,3190,3190,3190,3190,0
|
|
20240808,161800,22086865685,3190,3190,3190,3190,0
|
|
20240808,161700,22086865685,3190,3190,3190,3190,0
|
|
20240808,161600,22086865685,3190,3190,3190,3190,0
|
|
20240808,161500,22086865685,3190,3190,3190,3190,0
|
|
20240808,161400,22086865685,3190,3190,3190,3190,0
|
|
20240808,161300,22086865685,3190,3190,3190,3190,0
|
|
20240808,161200,22086865685,3190,3190,3190,3190,0
|
|
20240808,161100,22086865685,3190,3190,3190,3190,0
|
|
20240808,161000,22086865685,3190,3190,3190,3190,0
|
|
20240808,160900,22086865685,3190,3190,3190,3190,0
|
|
20240808,160800,22086865685,3190,3190,3190,3190,0
|
|
20240808,160700,22086865685,3190,3190,3190,3190,0
|
|
20240808,160600,22086865685,3190,3190,3190,3190,0
|
|
20240808,160500,22086865685,3190,3190,3190,3190,0
|
|
20240808,160400,22086865685,3190,3190,3190,3190,0
|
|
20240808,160300,22086865685,3190,3190,3190,3190,0
|
|
20240808,160200,22086865685,3190,3190,3190,3190,0
|
|
20240808,160100,22086865685,3190,3190,3190,3190,0
|
|
20240808,160000,22086865685,3190,3190,3190,3190,0
|
|
20240808,155900,22086865685,3190,3190,3190,3190,0
|
|
20240808,155800,22086865685,3190,3190,3190,3190,0
|
|
20240808,155700,22086865685,3190,3190,3190,3190,0
|
|
20240808,155600,22086865685,3190,3190,3190,3190,0
|
|
20240808,155500,22086865685,3190,3190,3190,3190,0
|
|
20240808,155400,22086865685,3190,3190,3190,3190,0
|
|
20240808,155300,22086865685,3190,3190,3190,3190,0
|
|
20240808,155200,22086865685,3190,3190,3190,3190,73340
|
|
20240808,155100,22086865685,3190,3190,3190,3190,0
|
|
20240808,155000,22086865685,3190,3190,3190,3190,0
|
|
20240808,154900,22086865685,3190,3190,3190,3190,0
|
|
20240808,154800,22086865685,3190,3190,3190,3190,0
|
|
20240808,154700,22086865685,3190,3190,3190,3190,0
|
|
20240808,154600,22086865685,3190,3190,3190,3190,0
|
|
20240808,154500,22086865685,3190,3190,3190,3190,0
|
|
20240808,154400,22086865685,3190,3190,3190,3190,0
|
|
20240808,154300,22086865685,3190,3190,3190,3190,0
|
|
20240808,154200,22086865685,3190,3190,3190,3190,0
|
|
20240808,154100,22086865685,3190,3190,3190,3190,0
|
|
20240808,154000,22086865685,3190,3190,3190,3190,0
|
|
20240808,153900,22086865685,3190,3190,3190,3190,0
|
|
20240808,153800,22086865685,3190,3190,3190,3190,0
|
|
20240808,153700,22086865685,3190,3190,3190,3190,0
|
|
20240808,153600,22086865685,3190,3190,3190,3190,0
|
|
20240808,153500,22086865685,3190,3190,3190,3190,0
|
|
20240808,153400,22086865685,3190,3190,3190,3190,0
|
|
20240808,153300,22086865685,3190,3190,3190,3190,0
|
|
20240808,153200,22086865685,3190,3190,3190,3190,0
|
|
20240808,153100,22086865685,3190,3190,3190,3190,0
|
|
20240808,153000,22086865685,3190,3190,3190,3190,73340
|
|
20240808,152900,21852911085,3190,3190,3190,3190,0
|
|
20240808,152800,21852911085,3190,3190,3190,3190,0
|
|
20240808,152700,21852911085,3190,3190,3190,3190,0
|
|
20240808,152600,21852911085,3190,3190,3190,3190,0
|
|
20240808,152500,21852911085,3190,3190,3190,3190,0
|
|
20240808,152400,21852911085,3190,3190,3190,3190,0
|
|
20240808,152300,21852911085,3190,3190,3190,3190,0
|
|
20240808,152200,21852911085,3190,3190,3190,3190,0
|
|
20240808,152100,21852911085,3190,3190,3190,3190,0
|
|
20240808,152000,21852911085,3190,3190,3190,3190,0
|
|
20240808,151900,21852911085,3190,3195,3195,3175,27585
|
|
20240808,151800,21765207490,3200,3180,3200,3180,39714
|
|
20240808,151700,21638658900,3180,3180,3190,3175,9687
|
|
20240808,151600,21607837380,3180,3180,3190,3175,18823
|
|
20240808,151500,21547978270,3175,3190,3190,3175,10994
|
|
20240808,151400,21512992180,3195,3195,3195,3185,6975
|
|
20240808,151300,21490734890,3185,3210,3210,3170,51222
|
|
20240808,151200,21327552285,3210,3205,3210,3200,18741
|
|
20240808,151100,21267484840,3205,3195,3210,3180,15323
|
|
20240808,151000,21218514585,3190,3185,3190,3175,29724
|
|
20240808,150900,21123961645,3190,3185,3190,3180,28471
|
|
20240808,150800,21033363820,3185,3190,3195,3185,34009
|
|
20240808,150700,20924922810,3190,3200,3200,3190,25666
|
|
20240808,150600,20842939105,3200,3195,3210,3195,8688
|
|
20240808,150500,20815163255,3210,3210,3215,3195,33411
|
|
20240808,150400,20708026100,3210,3210,3220,3200,4549
|
|
20240808,150300,20693424430,3210,3210,3215,3200,30151
|
|
20240808,150200,20596744705,3215,3215,3225,3215,6058
|
|
20240808,150100,20577251930,3225,3225,3230,3210,9023
|
|
20240808,150000,20548210865,3230,3235,3235,3220,9903
|
|
20240808,145900,20516270870,3225,3225,3235,3220,7292
|
|
20240808,145800,20492736110,3225,3225,3230,3210,12017
|
|
20240808,145700,20454080485,3215,3220,3225,3215,8695
|
|
20240808,145600,20426097905,3215,3210,3220,3210,5832
|
|
20240808,145500,20407350725,3215,3205,3215,3205,6092
|
|
20240808,145400,20387794920,3210,3230,3230,3205,14646
|
|
20240808,145300,20340663845,3230,3220,3230,3220,3708
|
|
20240808,145200,20328705235,3220,3215,3225,3210,1132
|
|
20240808,145100,20325061145,3210,3215,3215,3205,6143
|
|
20240808,145000,20305354665,3215,3220,3225,3215,10514
|
|
20240808,144900,20271506545,3220,3220,3220,3215,3948
|
|
20240808,144800,20258798350,3215,3225,3230,3215,4837
|
|
20240808,144700,20243215040,3225,3240,3240,3220,5440
|
|
20240808,144600,20225651295,3240,3235,3240,3225,2641
|
|
20240808,144500,20217110640,3225,3225,3235,3225,7478
|
|
20240808,144400,20192952020,3225,3225,3230,3220,13986
|
|
20240808,144300,20147862095,3225,3215,3225,3215,3903
|
|
20240808,144200,20135293655,3215,3195,3215,3195,7130
|
|
20240808,144100,20112445205,3200,3200,3205,3195,39469
|
|
20240808,144000,19986175335,3200,3205,3210,3200,17655
|
|
20240808,143900,19929571570,3205,3210,3210,3205,9194
|
|
20240808,143800,19900068595,3215,3215,3225,3215,8743
|
|
20240808,143700,19871924200,3215,3210,3215,3205,6049
|
|
20240808,143600,19852510435,3210,3220,3225,3210,38332
|
|
20240808,143500,19729327290,3225,3230,3235,3225,15215
|
|
20240808,143400,19680241155,3235,3235,3235,3230,2358
|
|
20240808,143300,19672619100,3235,3230,3235,3230,2479
|
|
20240808,143200,19664602475,3225,3225,3230,3225,3604
|
|
20240808,143100,19652973090,3225,3230,3230,3220,3846
|
|
20240808,143000,19640577825,3230,3215,3235,3215,6578
|
|
20240808,142900,19619360560,3225,3225,3230,3220,21673
|
|
20240808,142800,19549533665,3225,3235,3235,3220,7462
|
|
20240808,142700,19525470500,3230,3225,3230,3220,11859
|
|
20240808,142600,19487211875,3225,3230,3230,3220,16485
|
|
20240808,142500,19434089190,3225,3230,3230,3225,6152
|
|
20240808,142400,19414243525,3230,3240,3240,3230,17768
|
|
20240808,142300,19356798305,3235,3245,3245,3235,6658
|
|
20240808,142200,19335236845,3245,3250,3250,3240,8420
|
|
20240808,142100,19307939760,3250,3245,3250,3240,2925
|
|
20240808,142000,19298458720,3240,3250,3250,3240,1588
|
|
20240808,141900,19293307675,3245,3255,3255,3245,6678
|
|
20240808,141800,19271632410,3250,3250,3255,3250,2665
|
|
20240808,141700,19262968700,3250,3245,3250,3245,4706
|
|
20240808,141600,19247688480,3250,3260,3260,3245,6091
|
|
20240808,141500,19227888830,3260,3255,3260,3250,872
|
|
20240808,141400,19225052260,3260,3270,3275,3260,3998
|
|
20240808,141300,19212004975,3270,3265,3275,3265,2317
|
|
20240808,141200,19204428970,3265,3285,3290,3265,1107
|
|
20240808,141100,19200801870,3295,3245,3295,3245,32869
|
|
20240808,141000,19092919835,3245,3245,3245,3240,2156
|
|
20240808,140900,19085924255,3245,3250,3250,3240,21796
|
|
20240808,140800,19015267345,3250,3255,3260,3245,9724
|
|
20240808,140700,18983670850,3255,3255,3260,3250,2770
|
|
20240808,140600,18974649500,3260,3260,3260,3255,3719
|
|
20240808,140500,18962528010,3260,3265,3270,3255,1174
|
|
20240808,140400,18958694550,3265,3265,3270,3250,2442
|
|
20240808,140300,18950751305,3250,3250,3255,3245,740
|
|
20240808,140200,18948345730,3245,3250,3255,3245,12013
|
|
20240808,140100,18909333255,3255,3260,3265,3255,4486
|
|
20240808,140000,18894715305,3260,3275,3275,3260,14471
|
|
20240808,135900,18847410455,3275,3285,3285,3275,4621
|
|
20240808,135800,18832246970,3285,3285,3290,3285,8335
|
|
20240808,135700,18804865535,3285,3280,3285,3280,2610
|
|
20240808,135600,18796298130,3290,3280,3290,3280,4339
|
|
20240808,135500,18782058210,3290,3270,3290,3270,3748
|
|
20240808,135400,18769756970,3275,3270,3275,3270,154
|
|
20240808,135300,18769253240,3260,3255,3275,3255,2303
|
|
20240808,135200,18761738020,3255,3260,3260,3250,8392
|
|
20240808,135100,18734417900,3260,3260,3260,3255,1464
|
|
20240808,135000,18729650505,3260,3260,3260,3255,2324
|
|
20240808,134900,18722074290,3260,3260,3265,3255,2265
|
|
20240808,134800,18714690035,3260,3260,3260,3255,984
|
|
20240808,134700,18711484500,3260,3255,3260,3250,6478
|
|
20240808,134600,18690414010,3260,3250,3260,3250,4658
|
|
20240808,134500,18675254885,3250,3245,3250,3245,1944
|
|
20240808,134400,18668937580,3245,3245,3255,3245,12064
|
|
20240808,134300,18629731120,3250,3245,3250,3240,3715
|
|
20240808,134200,18617683785,3250,3245,3255,3240,5781
|
|
20240808,134100,18598924725,3250,3255,3255,3245,9962
|
|
20240808,134000,18566552930,3255,3255,3255,3250,7528
|
|
20240808,133900,18542083305,3255,3250,3255,3245,10643
|
|
20240808,133800,18507489570,3250,3260,3260,3245,33232
|
|
20240808,133700,18399461635,3260,3280,3280,3260,13927
|
|
20240808,133600,18353961940,3275,3280,3290,3275,11962
|
|
20240808,133500,18314703465,3280,3285,3285,3280,3148
|
|
20240808,133400,18304368805,3285,3290,3290,3285,1692
|
|
20240808,133300,18298805080,3295,3290,3295,3280,7882
|
|
20240808,133200,18272884470,3290,3295,3295,3290,3425
|
|
20240808,133100,18261612720,3295,3305,3305,3295,4738
|
|
20240808,133000,18245983905,3305,3300,3305,3295,1956
|
|
20240808,132900,18239532100,3300,3305,3305,3300,2504
|
|
20240808,132800,18231268860,3305,3290,3305,3290,1989
|
|
20240808,132700,18224722440,3290,3300,3300,3290,10958
|
|
20240808,132600,18188646500,3300,3315,3315,3300,8950
|
|
20240808,132500,18159065835,3315,3310,3315,3310,4368
|
|
20240808,132400,18144591250,3310,3315,3320,3310,3670
|
|
20240808,132300,18132429180,3320,3320,3320,3315,13183
|
|
20240808,132200,18088697380,3320,3310,3320,3310,5572
|
|
20240808,132100,18070236070,3310,3310,3310,3295,3108
|
|
20240808,132000,18059952855,3310,3290,3320,3290,8282
|
|
20240808,131900,18032652110,3295,3320,3320,3295,23857
|
|
20240808,131800,17953894245,3315,3305,3320,3300,9045
|
|
20240808,131700,17923940350,3305,3320,3330,3300,33230
|
|
20240808,131600,17813608705,3320,3305,3320,3305,24117
|
|
20240808,131500,17733719550,3310,3300,3310,3300,12608
|
|
20240808,131400,17692016335,3300,3295,3300,3290,20827
|
|
20240808,131300,17623308325,3295,3285,3295,3285,8428
|
|
20240808,131200,17595587990,3280,3275,3280,3275,8695
|
|
20240808,131100,17567079080,3275,3260,3275,3260,2508
|
|
20240808,131000,17558879325,3265,3255,3265,3255,966
|
|
20240808,130900,17555729140,3255,3265,3265,3255,2815
|
|
20240808,130800,17546544120,3265,3255,3265,3255,776
|
|
20240808,130700,17544017735,3270,3255,3270,3250,9183
|
|
20240808,130600,17514152695,3250,3260,3270,3250,6137
|
|
20240808,130500,17494112625,3260,3270,3270,3255,7895
|
|
20240808,130400,17468380025,3270,3260,3270,3260,4493
|
|
20240808,130300,17453712910,3270,3270,3270,3265,4944
|
|
20240808,130200,17437561945,3265,3265,3265,3260,4186
|
|
20240808,130100,17423898350,3265,3265,3265,3260,3259
|
|
20240808,130000,17413266980,3265,3270,3275,3265,11425
|
|
20240808,125900,17375886875,3270,3285,3285,3270,5837
|
|
20240808,125800,17356745880,3285,3270,3290,3270,3727
|
|
20240808,125700,17344525965,3275,3285,3285,3270,9272
|
|
20240808,125600,17314153030,3275,3280,3290,3275,2703
|
|
20240808,125500,17305280070,3275,3280,3295,3275,5724
|
|
20240808,125400,17286478670,3280,3280,3280,3280,1002
|
|
20240808,125300,17283192110,3270,3275,3275,3270,6354
|
|
20240808,125200,17262401115,3275,3270,3285,3270,3190
|
|
20240808,125100,17251944750,3290,3300,3300,3275,55211
|
|
20240808,125000,17070459780,3300,3280,3305,3280,71120
|
|
20240808,124900,16836386265,3280,3260,3280,3260,13455
|
|
20240808,124800,16792408545,3265,3265,3265,3260,1298
|
|
20240808,124700,16788173075,3265,3250,3275,3250,15718
|
|
20240808,124600,16736919395,3250,3260,3260,3245,2658
|
|
20240808,124500,16728282140,3260,3250,3260,3245,15980
|
|
20240808,124400,16676353455,3255,3260,3270,3250,8436
|
|
20240808,124300,16648858105,3270,3245,3270,3245,26306
|
|
20240808,124200,16563231560,3245,3215,3245,3210,20716
|
|
20240808,124100,16496549000,3210,3210,3215,3205,9940
|
|
20240808,124000,16464645030,3210,3215,3215,3205,7878
|
|
20240808,123900,16439354730,3215,3215,3220,3210,2104
|
|
20240808,123800,16432590665,3215,3210,3215,3205,15012
|
|
20240808,123700,16384397450,3210,3215,3215,3210,6089
|
|
20240808,123600,16364850940,3215,3215,3215,3210,6466
|
|
20240808,123500,16344090655,3210,3215,3220,3210,9145
|
|
20240808,123400,16314691570,3220,3220,3225,3215,3100
|
|
20240808,123300,16304717060,3220,3220,3220,3215,3321
|
|
20240808,123200,16294025870,3220,3225,3225,3220,7285
|
|
20240808,123100,16270566245,3220,3225,3225,3220,6867
|
|
20240808,123000,16248453145,3225,3235,3240,3220,11693
|
|
20240808,122900,16210686720,3235,3240,3240,3235,303
|
|
20240808,122800,16209705510,3235,3240,3240,3235,361
|
|
20240808,122700,16208536430,3240,3240,3240,3235,2674
|
|
20240808,122600,16199876245,3240,3245,3245,3240,5816
|
|
20240808,122500,16181024375,3250,3245,3250,3240,3950
|
|
20240808,122400,16168207850,3240,3230,3240,3230,4108
|
|
20240808,122300,16154898955,3240,3230,3240,3230,327
|
|
20240808,122200,16153842675,3230,3225,3240,3225,8092
|
|
20240808,122100,16127698115,3230,3230,3230,3225,7607
|
|
20240808,122000,16103158065,3230,3235,3240,3225,1706
|
|
20240808,121900,16097643240,3230,3220,3240,3220,17646
|
|
20240808,121800,16040733955,3225,3225,3225,3220,1469
|
|
20240808,121700,16035997420,3220,3220,3225,3220,1908
|
|
20240808,121600,16029848495,3220,3215,3220,3210,6217
|
|
20240808,121500,16009840550,3215,3210,3220,3205,8360
|
|
20240808,121400,15983008550,3215,3220,3220,3210,2176
|
|
20240808,121300,15976016120,3220,3210,3220,3210,1819
|
|
20240808,121200,15970164850,3210,3210,3220,3210,2676
|
|
20240808,121100,15961574380,3220,3225,3225,3205,24898
|
|
20240808,121000,15881554640,3225,3225,3225,3220,6068
|
|
20240808,120900,15862002630,3225,3230,3230,3225,3614
|
|
20240808,120800,15850330495,3225,3230,3235,3225,1805
|
|
20240808,120700,15844506175,3230,3235,3235,3230,11228
|
|
20240808,120600,15808239460,3235,3245,3245,3235,10101
|
|
20240808,120500,15775533150,3245,3245,3245,3240,1365
|
|
20240808,120400,15771108240,3255,3250,3255,3240,540
|
|
20240808,120300,15769357185,3250,3250,3250,3240,19207
|
|
20240808,120200,15707080115,3250,3255,3255,3250,4578
|
|
20240808,120100,15692198970,3255,3250,3255,3250,980
|
|
20240808,120000,15689013955,3250,3250,3255,3250,6146
|
|
20240808,115900,15669038945,3255,3255,3260,3255,3704
|
|
20240808,115800,15656979830,3255,3250,3255,3250,649
|
|
20240808,115700,15654868445,3250,3255,3255,3250,3293
|
|
20240808,115600,15644150985,3260,3260,3260,3250,1524
|
|
20240808,115500,15639186995,3265,3270,3270,3255,4694
|
|
20240808,115400,15623884510,3270,3275,3275,3265,22614
|
|
20240808,115300,15549918360,3275,3270,3275,3265,3208
|
|
20240808,115200,15539424030,3270,3260,3275,3260,5904
|
|
20240808,115100,15520164100,3260,3270,3270,3260,12749
|
|
20240808,115000,15478541520,3270,3275,3275,3270,8484
|
|
20240808,114900,15450798435,3275,3275,3280,3260,29017
|
|
20240808,114800,15355838180,3275,3270,3275,3270,9590
|
|
20240808,114700,15324439475,3270,3255,3270,3255,2293
|
|
20240808,114600,15316962715,3255,3240,3260,3235,31728
|
|
20240808,114500,15214080995,3245,3260,3265,3245,12864
|
|
20240808,114400,15172245120,3265,3265,3265,3260,9896
|
|
20240808,114300,15139980220,3265,3270,3270,3255,8984
|
|
20240808,114200,15110697565,3265,3275,3285,3265,40268
|
|
20240808,114100,14978721790,3280,3245,3285,3245,25703
|
|
20240808,114000,14894775820,3250,3240,3250,3240,13194
|
|
20240808,113900,14851943935,3240,3240,3240,3235,11345
|
|
20240808,113800,14815187635,3240,3220,3240,3205,27449
|
|
20240808,113700,14726472035,3225,3230,3235,3225,4157
|
|
20240808,113600,14713046970,3230,3220,3230,3210,1155
|
|
20240808,113500,14709331285,3210,3220,3240,3205,20847
|
|
20240808,113400,14642188205,3220,3205,3240,3205,13832
|
|
20240808,113300,14597635785,3200,3205,3205,3200,7631
|
|
20240808,113200,14573187990,3205,3205,3210,3200,10194
|
|
20240808,113100,14540520545,3210,3220,3220,3205,9633
|
|
20240808,113000,14509577875,3220,3220,3225,3210,8543
|
|
20240808,112900,14482103475,3225,3225,3230,3220,16421
|
|
20240808,112800,14429183225,3220,3215,3220,3210,8623
|
|
20240808,112700,14401431130,3210,3215,3220,3205,4255
|
|
20240808,112600,14387769250,3215,3210,3215,3205,4936
|
|
20240808,112500,14371927180,3210,3215,3215,3200,19706
|
|
20240808,112400,14308676020,3215,3195,3215,3195,24796
|
|
20240808,112300,14229245930,3195,3190,3200,3190,8320
|
|
20240808,112200,14202627575,3190,3190,3190,3180,13249
|
|
20240808,112100,14160424810,3190,3180,3190,3180,24935
|
|
20240808,112000,14080942990,3170,3165,3180,3130,96739
|
|
20240808,111900,13776091190,3160,3190,3195,3150,131886
|
|
20240808,111800,13358273845,3190,3200,3205,3185,56204
|
|
20240808,111700,13178538215,3205,3210,3215,3200,11132
|
|
20240808,111600,13142839025,3215,3230,3230,3210,10503
|
|
20240808,111500,13109056010,3230,3245,3245,3225,9558
|
|
20240808,111400,13078166595,3240,3240,3240,3235,9266
|
|
20240808,111300,13048155505,3240,3240,3245,3235,8204
|
|
20240808,111200,13021585220,3235,3225,3235,3220,10697
|
|
20240808,111100,12987041445,3225,3225,3225,3220,13353
|
|
20240808,111000,12944003130,3220,3200,3225,3200,17272
|
|
20240808,110900,12888479595,3200,3190,3200,3180,79631
|
|
20240808,110800,12634324815,3190,3205,3210,3190,53121
|
|
20240808,110700,12464373790,3205,3220,3220,3200,67382
|
|
20240808,110600,12248497320,3215,3215,3225,3210,16176
|
|
20240808,110500,12196463655,3215,3215,3220,3205,65782
|
|
20240808,110400,11985308595,3215,3240,3245,3215,59875
|
|
20240808,110300,11791931340,3245,3250,3250,3240,12285
|
|
20240808,110200,11752083755,3250,3260,3260,3245,9555
|
|
20240808,110100,11721023795,3260,3260,3260,3255,7043
|
|
20240808,110000,11698079035,3255,3260,3260,3250,11503
|
|
20240808,105900,11660608155,3260,3255,3260,3245,15232
|
|
20240808,105800,11611069505,3260,3250,3265,3250,17279
|
|
20240808,105700,11554815660,3250,3245,3250,3240,7483
|
|
20240808,105600,11530517830,3245,3240,3250,3240,2114
|
|
20240808,105500,11523654575,3240,3235,3240,3230,5048
|
|
20240808,105400,11507316650,3235,3235,3240,3230,4403
|
|
20240808,105300,11493070670,3235,3240,3245,3235,10208
|
|
20240808,105200,11460010830,3240,3240,3245,3230,19723
|
|
20240808,105100,11396109525,3235,3220,3240,3220,42083
|
|
20240808,105000,11260297135,3235,3235,3245,3220,47559
|
|
20240808,104900,11106763300,3235,3240,3245,3235,20246
|
|
20240808,104800,11041235970,3245,3245,3245,3240,22123
|
|
20240808,104700,10969511265,3245,3250,3250,3245,7288
|
|
20240808,104600,10945836245,3245,3235,3250,3235,8540
|
|
20240808,104500,10918176225,3235,3245,3245,3230,37318
|
|
20240808,104400,10797425060,3240,3245,3250,3235,33965
|
|
20240808,104300,10687322450,3245,3255,3260,3245,34699
|
|
20240808,104200,10574463895,3260,3265,3270,3260,14199
|
|
20240808,104100,10528157400,3270,3275,3275,3265,7358
|
|
20240808,104000,10504117270,3270,3280,3280,3270,9836
|
|
20240808,103900,10471906935,3290,3280,3290,3275,9073
|
|
20240808,103800,10442171175,3280,3295,3295,3275,13329
|
|
20240808,103700,10398380965,3295,3295,3305,3295,16291
|
|
20240808,103600,10344666275,3295,3270,3295,3270,17012
|
|
20240808,103500,10288862120,3265,3265,3270,3245,74777
|
|
20240808,103400,10045555960,3270,3290,3290,3265,87226
|
|
20240808,103300,9759980975,3295,3290,3300,3285,13262
|
|
20240808,103200,9716316980,3290,3295,3295,3285,47622
|
|
20240808,103100,9559661450,3295,3315,3315,3295,38039
|
|
20240808,103000,9434113860,3315,3315,3315,3310,1723
|
|
20240808,102900,9428408140,3315,3310,3315,3305,5479
|
|
20240808,102800,9410260190,3315,3320,3320,3310,4370
|
|
20240808,102700,9395783490,3320,3325,3325,3320,6291
|
|
20240808,102600,9374876995,3325,3310,3325,3300,8940
|
|
20240808,102500,9345339970,3310,3325,3325,3300,33353
|
|
20240808,102400,9234975350,3325,3325,3330,3325,6508
|
|
20240808,102300,9213335005,3325,3335,3335,3325,5501
|
|
20240808,102200,9195032245,3335,3345,3345,3330,20865
|
|
20240808,102100,9125522595,3340,3345,3345,3330,17950
|
|
20240808,102000,9065605790,3345,3345,3355,3340,8404
|
|
20240808,101900,9037479320,3340,3350,3350,3335,11435
|
|
20240808,101800,8999278060,3350,3350,3355,3350,5219
|
|
20240808,101700,8981785850,3350,3350,3355,3340,1253
|
|
20240808,101600,8977589500,3350,3350,3355,3335,4348
|
|
20240808,101500,8963030875,3340,3350,3360,3335,9165
|
|
20240808,101400,8932340670,3350,3355,3355,3345,7526
|
|
20240808,101300,8907132440,3350,3350,3355,3345,7925
|
|
20240808,101200,8880574945,3350,3355,3355,3345,952
|
|
20240808,101100,8877383285,3355,3335,3355,3335,7208
|
|
20240808,101000,8853291730,3340,3340,3345,3340,9045
|
|
20240808,100900,8823055225,3335,3340,3340,3330,3556
|
|
20240808,100800,8811203510,3335,3330,3350,3330,12100
|
|
20240808,100700,8770877960,3335,3350,3355,3330,12533
|
|
20240808,100600,8729016690,3355,3340,3360,3340,12025
|
|
20240808,100500,8688755960,3340,3340,3345,3335,14997
|
|
20240808,100400,8638676710,3340,3335,3340,3330,5651
|
|
20240808,100300,8619836365,3340,3335,3340,3330,4174
|
|
20240808,100200,8605917955,3335,3340,3340,3330,21282
|
|
20240808,100100,8534947875,3340,3325,3340,3325,8780
|
|
20240808,100000,8505649810,3325,3310,3330,3305,9188
|
|
20240808,095900,8475212680,3310,3305,3315,3295,20845
|
|
20240808,095800,8406409555,3300,3300,3320,3300,35685
|
|
20240808,095700,8288457495,3300,3305,3305,3295,10935
|
|
20240808,095600,8252369020,3305,3305,3305,3290,40994
|
|
20240808,095500,8117198455,3305,3320,3320,3305,26406
|
|
20240808,095400,8029811835,3325,3320,3330,3315,25783
|
|
20240808,095300,7944156780,3320,3305,3320,3305,6956
|
|
20240808,095200,7921128080,3310,3300,3315,3295,32408
|
|
20240808,095100,7814122180,3300,3305,3305,3295,19251
|
|
20240808,095000,7750610255,3300,3310,3310,3300,41939
|
|
20240808,094900,7612085650,3310,3340,3340,3305,61100
|
|
20240808,094800,7409288175,3340,3325,3350,3320,25942
|
|
20240808,094700,7322837505,3320,3325,3330,3320,25422
|
|
20240808,094600,7238391825,3325,3340,3350,3325,60276
|
|
20240808,094500,7037397295,3340,3345,3350,3340,27816
|
|
20240808,094400,6944388350,3345,3355,3355,3345,9747
|
|
20240808,094300,6911741405,3345,3360,3360,3345,38433
|
|
20240808,094200,6782900790,3360,3360,3370,3360,19619
|
|
20240808,094100,6716957115,3360,3350,3375,3350,49183
|
|
20240808,094000,6551597075,3355,3365,3365,3350,36108
|
|
20240808,093900,6430448640,3360,3395,3395,3355,33598
|
|
20240808,093800,6317110190,3395,3390,3400,3385,23631
|
|
20240808,093700,6236893315,3390,3405,3410,3385,27528
|
|
20240808,093600,6143434865,3410,3405,3410,3405,10292
|
|
20240808,093500,6108390315,3405,3415,3425,3405,20368
|
|
20240808,093400,6038813705,3410,3405,3415,3400,21659
|
|
20240808,093300,5965088475,3405,3430,3430,3400,47591
|
|
20240808,093200,5802378150,3430,3440,3440,3430,15238
|
|
20240808,093100,5750092175,3430,3455,3455,3430,73307
|
|
20240808,093000,5497442360,3460,3425,3460,3415,88753
|
|
20240808,092900,5192494280,3425,3425,3430,3415,37514
|
|
20240808,092800,5064057495,3430,3415,3430,3415,44790
|
|
20240808,092700,4910702135,3410,3385,3415,3375,34288
|
|
20240808,092600,4794322610,3380,3395,3405,3380,27380
|
|
20240808,092500,4701409100,3395,3385,3400,3375,26327
|
|
20240808,092400,4612144080,3385,3370,3385,3365,6832
|
|
20240808,092300,4589069750,3365,3340,3370,3340,33749
|
|
20240808,092200,4475751120,3340,3325,3355,3310,46155
|
|
20240808,092100,4322199050,3320,3345,3345,3320,62653
|
|
20240808,092000,4113637255,3345,3355,3355,3345,22925
|
|
20240808,091900,4036854365,3355,3360,3365,3350,19159
|
|
20240808,091800,3972559290,3360,3365,3370,3350,43652
|
|
20240808,091700,3826053950,3370,3375,3380,3360,33055
|
|
20240808,091600,3714685570,3380,3400,3400,3375,25226
|
|
20240808,091500,3629232580,3400,3395,3410,3390,23599
|
|
20240808,091400,3549045415,3395,3360,3400,3360,34181
|
|
20240808,091300,3433558640,3365,3370,3370,3350,79220
|
|
20240808,091200,3167885935,3365,3365,3385,3360,38377
|
|
20240808,091100,3038483135,3360,3400,3400,3360,38352
|
|
20240808,091000,2909023255,3400,3425,3430,3390,59568
|
|
20240808,090900,2705751965,3425,3440,3440,3410,35246
|
|
20240808,090800,2585162275,3445,3460,3465,3435,81830
|
|
20240808,090700,2302677625,3460,3455,3485,3445,122373
|
|
20240808,090600,1878658845,3450,3390,3455,3390,84231
|
|
20240808,090500,1590454845,3390,3395,3400,3365,24554
|
|
20240808,090400,1507421175,3400,3400,3405,3365,48919
|
|
20240808,090300,1341694565,3400,3355,3400,3340,52044
|
|
20240808,090200,1166135605,3355,3305,3355,3300,88950
|
|
20240808,090100,870471965,3305,3300,3315,3265,100099
|
|
20240808,090000,541518250,3300,3290,3320,3290,164404
|