731 lines
38 KiB
CSV
731 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,210800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,210700,108758244980,8110,8110,8110,8110,0
|
|
20240816,210600,108758244980,8110,8110,8110,8110,0
|
|
20240816,210500,108758244980,8110,8110,8110,8110,0
|
|
20240816,210400,108758244980,8110,8110,8110,8110,0
|
|
20240816,210300,108758244980,8110,8110,8110,8110,0
|
|
20240816,210200,108758244980,8110,8110,8110,8110,0
|
|
20240816,210100,108758244980,8110,8110,8110,8110,0
|
|
20240816,210000,108758244980,8110,8110,8110,8110,0
|
|
20240816,205900,108758244980,8110,8110,8110,8110,0
|
|
20240816,205800,108758244980,8110,8110,8110,8110,0
|
|
20240816,205700,108758244980,8110,8110,8110,8110,0
|
|
20240816,205600,108758244980,8110,8110,8110,8110,0
|
|
20240816,205500,108758244980,8110,8110,8110,8110,0
|
|
20240816,205400,108758244980,8110,8110,8110,8110,0
|
|
20240816,205300,108758244980,8110,8110,8110,8110,0
|
|
20240816,205200,108758244980,8110,8110,8110,8110,0
|
|
20240816,205100,108758244980,8110,8110,8110,8110,0
|
|
20240816,205000,108758244980,8110,8110,8110,8110,0
|
|
20240816,204900,108758244980,8110,8110,8110,8110,0
|
|
20240816,204800,108758244980,8110,8110,8110,8110,0
|
|
20240816,204700,108758244980,8110,8110,8110,8110,0
|
|
20240816,204600,108758244980,8110,8110,8110,8110,0
|
|
20240816,204500,108758244980,8110,8110,8110,8110,0
|
|
20240816,204400,108758244980,8110,8110,8110,8110,0
|
|
20240816,204300,108758244980,8110,8110,8110,8110,0
|
|
20240816,204200,108758244980,8110,8110,8110,8110,0
|
|
20240816,204100,108758244980,8110,8110,8110,8110,0
|
|
20240816,204000,108758244980,8110,8110,8110,8110,0
|
|
20240816,203900,108758244980,8110,8110,8110,8110,0
|
|
20240816,203800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,203700,108758244980,8110,8110,8110,8110,0
|
|
20240816,203600,108758244980,8110,8110,8110,8110,0
|
|
20240816,203500,108758244980,8110,8110,8110,8110,0
|
|
20240816,203400,108758244980,8110,8110,8110,8110,0
|
|
20240816,203300,108758244980,8110,8110,8110,8110,0
|
|
20240816,203200,108758244980,8110,8110,8110,8110,0
|
|
20240816,203100,108758244980,8110,8110,8110,8110,0
|
|
20240816,203000,108758244980,8110,8110,8110,8110,0
|
|
20240816,202900,108758244980,8110,8110,8110,8110,0
|
|
20240816,202800,108758244980,8110,8110,8110,8110,0
|
|
20240816,202700,108758244980,8110,8110,8110,8110,0
|
|
20240816,202600,108758244980,8110,8110,8110,8110,0
|
|
20240816,202500,108758244980,8110,8110,8110,8110,0
|
|
20240816,202400,108758244980,8110,8110,8110,8110,0
|
|
20240816,202300,108758244980,8110,8110,8110,8110,0
|
|
20240816,202200,108758244980,8110,8110,8110,8110,0
|
|
20240816,202100,108758244980,8110,8110,8110,8110,0
|
|
20240816,202000,108758244980,8110,8110,8110,8110,0
|
|
20240816,201900,108758244980,8110,8110,8110,8110,0
|
|
20240816,201800,108758244980,8110,8110,8110,8110,0
|
|
20240816,201700,108758244980,8110,8110,8110,8110,0
|
|
20240816,201600,108758244980,8110,8110,8110,8110,0
|
|
20240816,201500,108758244980,8110,8110,8110,8110,0
|
|
20240816,201400,108758244980,8110,8110,8110,8110,0
|
|
20240816,201300,108758244980,8110,8110,8110,8110,0
|
|
20240816,201200,108758244980,8110,8110,8110,8110,0
|
|
20240816,201100,108758244980,8110,8110,8110,8110,0
|
|
20240816,201000,108758244980,8110,8110,8110,8110,0
|
|
20240816,200900,108758244980,8110,8110,8110,8110,0
|
|
20240816,200800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,200700,108758244980,8110,8110,8110,8110,0
|
|
20240816,200600,108758244980,8110,8110,8110,8110,0
|
|
20240816,200500,108758244980,8110,8110,8110,8110,0
|
|
20240816,200400,108758244980,8110,8110,8110,8110,0
|
|
20240816,200300,108758244980,8110,8110,8110,8110,0
|
|
20240816,200200,108758244980,8110,8110,8110,8110,0
|
|
20240816,200100,108758244980,8110,8110,8110,8110,0
|
|
20240816,200000,108758244980,8110,8110,8110,8110,0
|
|
20240816,195900,108758244980,8110,8110,8110,8110,0
|
|
20240816,195800,108758244980,8110,8110,8110,8110,0
|
|
20240816,195700,108758244980,8110,8110,8110,8110,0
|
|
20240816,195600,108758244980,8110,8110,8110,8110,0
|
|
20240816,195500,108758244980,8110,8110,8110,8110,0
|
|
20240816,195400,108758244980,8110,8110,8110,8110,0
|
|
20240816,195300,108758244980,8110,8110,8110,8110,0
|
|
20240816,195200,108758244980,8110,8110,8110,8110,0
|
|
20240816,195100,108758244980,8110,8110,8110,8110,0
|
|
20240816,195000,108758244980,8110,8110,8110,8110,0
|
|
20240816,194900,108758244980,8110,8110,8110,8110,0
|
|
20240816,194800,108758244980,8110,8110,8110,8110,0
|
|
20240816,194700,108758244980,8110,8110,8110,8110,0
|
|
20240816,194600,108758244980,8110,8110,8110,8110,0
|
|
20240816,194500,108758244980,8110,8110,8110,8110,0
|
|
20240816,194400,108758244980,8110,8110,8110,8110,0
|
|
20240816,194300,108758244980,8110,8110,8110,8110,0
|
|
20240816,194200,108758244980,8110,8110,8110,8110,0
|
|
20240816,194100,108758244980,8110,8110,8110,8110,0
|
|
20240816,194000,108758244980,8110,8110,8110,8110,0
|
|
20240816,193900,108758244980,8110,8110,8110,8110,0
|
|
20240816,193800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,193700,108758244980,8110,8110,8110,8110,0
|
|
20240816,193600,108758244980,8110,8110,8110,8110,0
|
|
20240816,193500,108758244980,8110,8110,8110,8110,0
|
|
20240816,193400,108758244980,8110,8110,8110,8110,0
|
|
20240816,193300,108758244980,8110,8110,8110,8110,0
|
|
20240816,193200,108758244980,8110,8110,8110,8110,0
|
|
20240816,193100,108758244980,8110,8110,8110,8110,0
|
|
20240816,193000,108758244980,8110,8110,8110,8110,0
|
|
20240816,192900,108758244980,8110,8110,8110,8110,0
|
|
20240816,192800,108758244980,8110,8110,8110,8110,0
|
|
20240816,192700,108758244980,8110,8110,8110,8110,0
|
|
20240816,192600,108758244980,8110,8110,8110,8110,0
|
|
20240816,192500,108758244980,8110,8110,8110,8110,0
|
|
20240816,192400,108758244980,8110,8110,8110,8110,0
|
|
20240816,192300,108758244980,8110,8110,8110,8110,0
|
|
20240816,192200,108758244980,8110,8110,8110,8110,0
|
|
20240816,192100,108758244980,8110,8110,8110,8110,0
|
|
20240816,192000,108758244980,8110,8110,8110,8110,0
|
|
20240816,191900,108758244980,8110,8110,8110,8110,0
|
|
20240816,191800,108758244980,8110,8110,8110,8110,0
|
|
20240816,191700,108758244980,8110,8110,8110,8110,0
|
|
20240816,191600,108758244980,8110,8110,8110,8110,0
|
|
20240816,191500,108758244980,8110,8110,8110,8110,0
|
|
20240816,191400,108758244980,8110,8110,8110,8110,0
|
|
20240816,191300,108758244980,8110,8110,8110,8110,0
|
|
20240816,191200,108758244980,8110,8110,8110,8110,0
|
|
20240816,191100,108758244980,8110,8110,8110,8110,0
|
|
20240816,191000,108758244980,8110,8110,8110,8110,0
|
|
20240816,190900,108758244980,8110,8110,8110,8110,0
|
|
20240816,190800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,190700,108758244980,8110,8110,8110,8110,0
|
|
20240816,190600,108758244980,8110,8110,8110,8110,0
|
|
20240816,190500,108758244980,8110,8110,8110,8110,0
|
|
20240816,190400,108758244980,8110,8110,8110,8110,0
|
|
20240816,190300,108758244980,8110,8110,8110,8110,0
|
|
20240816,190200,108758244980,8110,8110,8110,8110,0
|
|
20240816,190100,108758244980,8110,8110,8110,8110,0
|
|
20240816,190000,108758244980,8110,8110,8110,8110,0
|
|
20240816,185900,108758244980,8110,8110,8110,8110,0
|
|
20240816,185800,108758244980,8110,8110,8110,8110,0
|
|
20240816,185700,108758244980,8110,8110,8110,8110,0
|
|
20240816,185600,108758244980,8110,8110,8110,8110,0
|
|
20240816,185500,108758244980,8110,8110,8110,8110,0
|
|
20240816,185400,108758244980,8110,8110,8110,8110,0
|
|
20240816,185300,108758244980,8110,8110,8110,8110,0
|
|
20240816,185200,108758244980,8110,8110,8110,8110,0
|
|
20240816,185100,108758244980,8110,8110,8110,8110,0
|
|
20240816,185000,108758244980,8110,8110,8110,8110,0
|
|
20240816,184900,108758244980,8110,8110,8110,8110,0
|
|
20240816,184800,108758244980,8110,8110,8110,8110,0
|
|
20240816,184700,108758244980,8110,8110,8110,8110,0
|
|
20240816,184600,108758244980,8110,8110,8110,8110,0
|
|
20240816,184500,108758244980,8110,8110,8110,8110,0
|
|
20240816,184400,108758244980,8110,8110,8110,8110,0
|
|
20240816,184300,108758244980,8110,8110,8110,8110,0
|
|
20240816,184200,108758244980,8110,8110,8110,8110,0
|
|
20240816,184100,108758244980,8110,8110,8110,8110,0
|
|
20240816,184000,108758244980,8110,8110,8110,8110,0
|
|
20240816,183900,108758244980,8110,8110,8110,8110,0
|
|
20240816,183800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,183700,108758244980,8110,8110,8110,8110,0
|
|
20240816,183600,108758244980,8110,8110,8110,8110,0
|
|
20240816,183500,108758244980,8110,8110,8110,8110,0
|
|
20240816,183400,108758244980,8110,8110,8110,8110,0
|
|
20240816,183300,108758244980,8110,8110,8110,8110,0
|
|
20240816,183200,108758244980,8110,8110,8110,8110,0
|
|
20240816,183100,108758244980,8110,8110,8110,8110,0
|
|
20240816,183000,108758244980,8110,8110,8110,8110,0
|
|
20240816,182900,108758244980,8110,8110,8110,8110,0
|
|
20240816,182800,108758244980,8110,8110,8110,8110,0
|
|
20240816,182700,108758244980,8110,8110,8110,8110,0
|
|
20240816,182600,108758244980,8110,8110,8110,8110,0
|
|
20240816,182500,108758244980,8110,8110,8110,8110,0
|
|
20240816,182400,108758244980,8110,8110,8110,8110,0
|
|
20240816,182300,108758244980,8110,8110,8110,8110,0
|
|
20240816,182200,108758244980,8110,8110,8110,8110,0
|
|
20240816,182100,108758244980,8110,8110,8110,8110,0
|
|
20240816,182000,108758244980,8110,8110,8110,8110,0
|
|
20240816,181900,108758244980,8110,8110,8110,8110,0
|
|
20240816,181800,108758244980,8110,8110,8110,8110,0
|
|
20240816,181700,108758244980,8110,8110,8110,8110,0
|
|
20240816,181600,108758244980,8110,8110,8110,8110,0
|
|
20240816,181500,108758244980,8110,8110,8110,8110,0
|
|
20240816,181400,108758244980,8110,8110,8110,8110,0
|
|
20240816,181300,108758244980,8110,8110,8110,8110,0
|
|
20240816,181200,108758244980,8110,8110,8110,8110,0
|
|
20240816,181100,108758244980,8110,8110,8110,8110,0
|
|
20240816,181000,108758244980,8110,8110,8110,8110,0
|
|
20240816,180900,108758244980,8110,8110,8110,8110,0
|
|
20240816,180800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,180700,108758244980,8110,8110,8110,8110,0
|
|
20240816,180600,108758244980,8110,8110,8110,8110,0
|
|
20240816,180500,108758244980,8110,8110,8110,8110,0
|
|
20240816,180400,108758244980,8110,8110,8110,8110,0
|
|
20240816,180300,108758244980,8110,8110,8110,8110,0
|
|
20240816,180200,108758244980,8110,8110,8110,8110,0
|
|
20240816,180100,108758244980,8110,8110,8110,8110,0
|
|
20240816,180000,108758244980,8110,8110,8110,8110,0
|
|
20240816,175900,108758244980,8110,8110,8110,8110,0
|
|
20240816,175800,108758244980,8110,8110,8110,8110,0
|
|
20240816,175700,108758244980,8110,8110,8110,8110,0
|
|
20240816,175600,108758244980,8110,8110,8110,8110,0
|
|
20240816,175500,108758244980,8110,8110,8110,8110,0
|
|
20240816,175400,108758244980,8110,8110,8110,8110,0
|
|
20240816,175300,108758244980,8110,8110,8110,8110,0
|
|
20240816,175200,108758244980,8110,8110,8110,8110,0
|
|
20240816,175100,108758244980,8110,8110,8110,8110,0
|
|
20240816,175000,108758244980,8110,8110,8110,8110,0
|
|
20240816,174900,108758244980,8110,8110,8110,8110,0
|
|
20240816,174800,108758244980,8110,8110,8110,8110,0
|
|
20240816,174700,108758244980,8110,8110,8110,8110,0
|
|
20240816,174600,108758244980,8110,8110,8110,8110,0
|
|
20240816,174500,108758244980,8110,8110,8110,8110,0
|
|
20240816,174400,108758244980,8110,8110,8110,8110,0
|
|
20240816,174300,108758244980,8110,8110,8110,8110,0
|
|
20240816,174200,108758244980,8110,8110,8110,8110,0
|
|
20240816,174100,108758244980,8110,8110,8110,8110,0
|
|
20240816,174000,108758244980,8110,8110,8110,8110,0
|
|
20240816,173900,108758244980,8110,8110,8110,8110,0
|
|
20240816,173800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,173700,108758244980,8110,8110,8110,8110,0
|
|
20240816,173600,108758244980,8110,8110,8110,8110,0
|
|
20240816,173500,108758244980,8110,8110,8110,8110,0
|
|
20240816,173400,108758244980,8110,8110,8110,8110,0
|
|
20240816,173300,108758244980,8110,8110,8110,8110,0
|
|
20240816,173200,108758244980,8110,8110,8110,8110,0
|
|
20240816,173100,108758244980,8110,8110,8110,8110,0
|
|
20240816,173000,108758244980,8110,8110,8110,8110,0
|
|
20240816,172900,108758244980,8110,8110,8110,8110,0
|
|
20240816,172800,108758244980,8110,8110,8110,8110,0
|
|
20240816,172700,108758244980,8110,8110,8110,8110,0
|
|
20240816,172600,108758244980,8110,8110,8110,8110,0
|
|
20240816,172500,108758244980,8110,8110,8110,8110,0
|
|
20240816,172400,108758244980,8110,8110,8110,8110,0
|
|
20240816,172300,108758244980,8110,8110,8110,8110,0
|
|
20240816,172200,108758244980,8110,8110,8110,8110,0
|
|
20240816,172100,108758244980,8110,8110,8110,8110,0
|
|
20240816,172000,108758244980,8110,8110,8110,8110,0
|
|
20240816,171900,108758244980,8110,8110,8110,8110,0
|
|
20240816,171800,108758244980,8110,8110,8110,8110,0
|
|
20240816,171700,108758244980,8110,8110,8110,8110,0
|
|
20240816,171600,108758244980,8110,8110,8110,8110,0
|
|
20240816,171500,108758244980,8110,8110,8110,8110,0
|
|
20240816,171400,108758244980,8110,8110,8110,8110,0
|
|
20240816,171300,108758244980,8110,8110,8110,8110,0
|
|
20240816,171200,108758244980,8110,8110,8110,8110,0
|
|
20240816,171100,108758244980,8110,8110,8110,8110,0
|
|
20240816,171000,108758244980,8110,8110,8110,8110,0
|
|
20240816,170900,108758244980,8110,8110,8110,8110,0
|
|
20240816,170800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,170700,108758244980,8110,8110,8110,8110,0
|
|
20240816,170600,108758244980,8110,8110,8110,8110,0
|
|
20240816,170500,108758244980,8110,8110,8110,8110,0
|
|
20240816,170400,108758244980,8110,8110,8110,8110,0
|
|
20240816,170300,108758244980,8110,8110,8110,8110,0
|
|
20240816,170200,108758244980,8110,8110,8110,8110,0
|
|
20240816,170100,108758244980,8110,8110,8110,8110,0
|
|
20240816,170000,108758244980,8110,8110,8110,8110,0
|
|
20240816,165900,108758244980,8110,8110,8110,8110,0
|
|
20240816,165800,108758244980,8110,8110,8110,8110,0
|
|
20240816,165700,108758244980,8110,8110,8110,8110,0
|
|
20240816,165600,108758244980,8110,8110,8110,8110,0
|
|
20240816,165500,108758244980,8110,8110,8110,8110,0
|
|
20240816,165400,108758244980,8110,8110,8110,8110,0
|
|
20240816,165300,108758244980,8110,8110,8110,8110,0
|
|
20240816,165200,108758244980,8110,8110,8110,8110,0
|
|
20240816,165100,108758244980,8110,8110,8110,8110,0
|
|
20240816,165000,108758244980,8110,8110,8110,8110,0
|
|
20240816,164900,108758244980,8110,8110,8110,8110,0
|
|
20240816,164800,108758244980,8110,8110,8110,8110,0
|
|
20240816,164700,108758244980,8110,8110,8110,8110,0
|
|
20240816,164600,108758244980,8110,8110,8110,8110,0
|
|
20240816,164500,108758244980,8110,8110,8110,8110,0
|
|
20240816,164400,108758244980,8110,8110,8110,8110,0
|
|
20240816,164300,108758244980,8110,8110,8110,8110,0
|
|
20240816,164200,108758244980,8110,8110,8110,8110,0
|
|
20240816,164100,108758244980,8110,8110,8110,8110,0
|
|
20240816,164000,108758244980,8110,8110,8110,8110,0
|
|
20240816,163900,108758244980,8110,8110,8110,8110,0
|
|
20240816,163800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,163700,108758244980,8110,8110,8110,8110,0
|
|
20240816,163600,108758244980,8110,8110,8110,8110,0
|
|
20240816,163500,108758244980,8110,8110,8110,8110,0
|
|
20240816,163400,108758244980,8110,8110,8110,8110,0
|
|
20240816,163300,108758244980,8110,8110,8110,8110,0
|
|
20240816,163200,108758244980,8110,8110,8110,8110,0
|
|
20240816,163100,108758244980,8110,8110,8110,8110,0
|
|
20240816,163000,108758244980,8110,8110,8110,8110,0
|
|
20240816,162900,108758244980,8110,8110,8110,8110,0
|
|
20240816,162800,108758244980,8110,8110,8110,8110,0
|
|
20240816,162700,108758244980,8110,8110,8110,8110,0
|
|
20240816,162600,108758244980,8110,8110,8110,8110,0
|
|
20240816,162500,108758244980,8110,8110,8110,8110,0
|
|
20240816,162400,108758244980,8110,8110,8110,8110,0
|
|
20240816,162300,108758244980,8110,8110,8110,8110,0
|
|
20240816,162200,108758244980,8110,8110,8110,8110,0
|
|
20240816,162100,108758244980,8110,8110,8110,8110,0
|
|
20240816,162000,108758244980,8110,8110,8110,8110,0
|
|
20240816,161900,108758244980,8110,8110,8110,8110,0
|
|
20240816,161800,108758244980,8110,8110,8110,8110,0
|
|
20240816,161700,108758244980,8110,8110,8110,8110,0
|
|
20240816,161600,108758244980,8110,8110,8110,8110,0
|
|
20240816,161500,108758244980,8110,8110,8110,8110,0
|
|
20240816,161400,108758244980,8110,8110,8110,8110,0
|
|
20240816,161300,108758244980,8110,8110,8110,8110,0
|
|
20240816,161200,108758244980,8110,8110,8110,8110,0
|
|
20240816,161100,108758244980,8110,8110,8110,8110,0
|
|
20240816,161000,108758244980,8110,8110,8110,8110,0
|
|
20240816,160900,108758244980,8110,8110,8110,8110,0
|
|
20240816,160800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,160700,108758244980,8110,8110,8110,8110,0
|
|
20240816,160600,108758244980,8110,8110,8110,8110,0
|
|
20240816,160500,108758244980,8110,8110,8110,8110,0
|
|
20240816,160400,108758244980,8110,8110,8110,8110,0
|
|
20240816,160300,108758244980,8110,8110,8110,8110,0
|
|
20240816,160200,108758244980,8110,8110,8110,8110,0
|
|
20240816,160100,108758244980,8110,8110,8110,8110,0
|
|
20240816,160000,108758244980,8110,8110,8110,8110,0
|
|
20240816,155900,108758244980,8110,8110,8110,8110,0
|
|
20240816,155800,108758244980,8110,8110,8110,8110,0
|
|
20240816,155700,108758244980,8110,8110,8110,8110,0
|
|
20240816,155600,108758244980,8110,8110,8110,8110,0
|
|
20240816,155500,108758244980,8110,8110,8110,8110,0
|
|
20240816,155400,108758244980,8110,8110,8110,8110,0
|
|
20240816,155300,108758244980,8110,8110,8110,8110,0
|
|
20240816,155200,108758244980,8110,8110,8110,8110,0
|
|
20240816,155100,108758244980,8110,8110,8110,8110,0
|
|
20240816,155000,108758244980,8110,8110,8110,8110,0
|
|
20240816,154900,108758244980,8110,8110,8110,8110,0
|
|
20240816,154800,108758244980,8110,8110,8110,8110,0
|
|
20240816,154700,108758244980,8110,8110,8110,8110,0
|
|
20240816,154600,108758244980,8110,8110,8110,8110,0
|
|
20240816,154500,108758244980,8110,8110,8110,8110,0
|
|
20240816,154400,108758244980,8110,8110,8110,8110,0
|
|
20240816,154300,108758244980,8110,8110,8110,8110,0
|
|
20240816,154200,108758244980,8110,8110,8110,8110,0
|
|
20240816,154100,108758244980,8110,8110,8110,8110,0
|
|
20240816,154000,108758244980,8110,8110,8110,8110,0
|
|
20240816,153900,108758244980,8110,8110,8110,8110,0
|
|
20240816,153800,108758244980,8110,8110,8110,8110,80050
|
|
20240816,153700,108758244980,8110,8110,8110,8110,0
|
|
20240816,153600,108758244980,8110,8110,8110,8110,0
|
|
20240816,153500,108758244980,8110,8110,8110,8110,0
|
|
20240816,153400,108758244980,8110,8110,8110,8110,0
|
|
20240816,153300,108758244980,8110,8110,8110,8110,0
|
|
20240816,153200,108758244980,8110,8110,8110,8110,0
|
|
20240816,153100,108758244980,8110,8110,8110,8110,0
|
|
20240816,153000,108758244980,8110,8110,8110,8110,80050
|
|
20240816,152900,108109039480,8110,8110,8110,8110,0
|
|
20240816,152800,108109039480,8110,8110,8110,8110,0
|
|
20240816,152700,108109039480,8110,8110,8110,8110,0
|
|
20240816,152600,108109039480,8110,8110,8110,8110,0
|
|
20240816,152500,108109039480,8110,8110,8110,8110,0
|
|
20240816,152400,108109039480,8110,8110,8110,8110,0
|
|
20240816,152300,108109039480,8110,8110,8110,8110,0
|
|
20240816,152200,108109039480,8110,8110,8110,8110,0
|
|
20240816,152100,108109039480,8110,8110,8110,8110,0
|
|
20240816,152000,108109039480,8110,8110,8110,8110,0
|
|
20240816,151900,108109039480,8110,8270,8290,8110,57592
|
|
20240816,151800,107635457960,8270,8030,8290,8000,67954
|
|
20240816,151700,107085588480,8030,8340,8490,8020,111668
|
|
20240816,151600,106159113400,8400,8400,8400,8400,0
|
|
20240816,151500,106159113400,8400,8400,8400,8400,0
|
|
20240816,151400,106159113400,8400,8570,8570,8400,59472
|
|
20240816,151300,105655740450,8570,8640,8760,8510,50531
|
|
20240816,151200,105220426730,8620,8850,8860,8620,27807
|
|
20240816,151100,104977610570,8870,8860,8900,8750,21924
|
|
20240816,151000,104784269180,8840,8910,8940,8790,19875
|
|
20240816,150900,104607887430,8910,9020,9030,8900,9912
|
|
20240816,150800,104519189000,9030,8900,9050,8900,23859
|
|
20240816,150700,104305494980,8940,8980,8990,8670,26976
|
|
20240816,150600,104067451450,9000,8900,9050,8900,33806
|
|
20240816,150500,103763704440,8920,9100,9110,8750,55990
|
|
20240816,150400,103266696590,9090,9180,9190,9090,26738
|
|
20240816,150300,103022647940,9200,9130,9250,9120,13445
|
|
20240816,150200,102899450690,9130,9260,9310,9130,18272
|
|
20240816,150100,102731075810,9260,9200,9430,9200,33414
|
|
20240816,150000,102419773660,9200,9280,9280,9130,24618
|
|
20240816,145900,102193817790,9280,9360,9450,9200,28575
|
|
20240816,145800,101926830200,9350,9480,9500,9250,55076
|
|
20240816,145700,101410280520,9480,9270,9490,9250,48938
|
|
20240816,145600,100952045510,9250,9120,9450,9120,85376
|
|
20240816,145500,100161557440,9120,8860,9130,8820,61778
|
|
20240816,145400,99606938010,8860,8800,8890,8570,100114
|
|
20240816,145300,98731162430,8830,9020,9030,8800,80155
|
|
20240816,145200,98016986190,9020,9070,9100,9020,24601
|
|
20240816,145100,97794332350,9080,9160,9170,9070,14115
|
|
20240816,145000,97665755230,9170,9090,9190,9060,14010
|
|
20240816,144900,97538288310,9090,9090,9160,9020,25556
|
|
20240816,144800,97306290700,9080,9250,9250,9080,18354
|
|
20240816,144700,97138022200,9230,9220,9270,9210,15056
|
|
20240816,144600,96998900290,9220,9140,9320,9140,17099
|
|
20240816,144500,96840927960,9190,9230,9240,9000,28831
|
|
20240816,144400,96577553210,9230,9160,9300,9160,13239
|
|
20240816,144300,96455148720,9180,9040,9200,9020,31852
|
|
20240816,144200,96164154520,9070,9320,9400,9000,43250
|
|
20240816,144100,95767495940,9250,9510,9590,9180,55589
|
|
20240816,144000,95246175180,9500,9330,9520,9320,43137
|
|
20240816,143900,94840419790,9180,9180,9180,9180,0
|
|
20240816,143800,94840419790,9180,9310,9370,9180,17983
|
|
20240816,143700,94674268460,9380,9680,9700,9300,28490
|
|
20240816,143600,94402854920,9680,9550,9700,9550,28225
|
|
20240816,143500,94130475710,9550,9410,9560,9410,12010
|
|
20240816,143400,94016601400,9410,9410,9440,9310,35815
|
|
20240816,143300,93680265810,9390,9560,9590,9380,27275
|
|
20240816,143200,93421725610,9610,9580,9640,9540,15711
|
|
20240816,143100,93271112190,9560,9630,9630,9510,34029
|
|
20240816,143000,92945749570,9630,9680,9680,9610,14624
|
|
20240816,142900,92804783670,9680,9720,9720,9670,23310
|
|
20240816,142800,92578824000,9710,9770,9770,9710,10281
|
|
20240816,142700,92478871260,9720,9820,9820,9710,14975
|
|
20240816,142600,92332644580,9820,9870,9880,9810,7631
|
|
20240816,142500,92257487880,9880,9730,9880,9730,12400
|
|
20240816,142400,92135505650,9790,9720,9790,9720,6647
|
|
20240816,142300,92070738020,9710,9780,9830,9700,21334
|
|
20240816,142200,91862815380,9780,9780,9780,9740,6673
|
|
20240816,142100,91797686350,9750,9940,9950,9750,20353
|
|
20240816,142000,91597293910,9950,9760,9970,9760,23851
|
|
20240816,141900,91362503660,9760,9780,9780,9750,6606
|
|
20240816,141800,91298017780,9760,9740,9790,9730,8259
|
|
20240816,141700,91217443370,9730,9750,9750,9580,56864
|
|
20240816,141600,90667564270,9750,9800,9860,9740,23046
|
|
20240816,141500,90442114250,9750,9920,9960,9700,42021
|
|
20240816,141400,90030271820,9920,9970,9970,9910,18882
|
|
20240816,141300,89842594160,9970,10080,10090,9900,41656
|
|
20240816,141200,89425872110,10080,10090,10240,10040,73887
|
|
20240816,141100,88678042850,10080,10080,10100,10040,35021
|
|
20240816,141000,88325412850,10100,9930,10100,9910,45498
|
|
20240816,140900,87869806460,9930,9900,9960,9890,9751
|
|
20240816,140800,87772922350,9900,9780,9990,9780,15558
|
|
20240816,140700,87619041120,9790,9780,9810,9780,4401
|
|
20240816,140600,87575932220,9750,9750,9780,9740,10627
|
|
20240816,140500,87472311680,9760,9800,9800,9750,6765
|
|
20240816,140400,87406180020,9800,9830,9830,9800,7445
|
|
20240816,140300,87333149080,9820,9880,9890,9800,11597
|
|
20240816,140200,87219075290,9860,9790,9900,9790,13588
|
|
20240816,140100,87085488880,9790,9770,9790,9740,7090
|
|
20240816,140000,87016327080,9740,9780,9800,9740,9054
|
|
20240816,135900,86927999860,9760,9760,9810,9750,13289
|
|
20240816,135800,86798287260,9780,9760,9850,9740,10814
|
|
20240816,135700,86692400860,9750,9830,9840,9700,30260
|
|
20240816,135600,86397599690,9830,9860,9900,9830,7459
|
|
20240816,135500,86324131140,9900,9900,9900,9840,7864
|
|
20240816,135400,86246477750,9900,9830,9930,9820,11634
|
|
20240816,135300,86131647080,9830,9830,9910,9820,13792
|
|
20240816,135200,85995711690,9820,9880,9910,9820,10527
|
|
20240816,135100,85892021130,9900,9970,9970,9750,20391
|
|
20240816,135000,85691282720,9940,10000,10010,9920,7462
|
|
20240816,134900,85616936520,9990,9960,10020,9930,7125
|
|
20240816,134800,85545765380,9930,9990,9990,9850,23428
|
|
20240816,134700,85313077600,10000,10080,10100,9920,33216
|
|
20240816,134600,84979506870,10070,9950,10080,9940,34187
|
|
20240816,134500,84636784670,9950,9940,9960,9920,10002
|
|
20240816,134400,84537402180,9940,9920,9940,9890,8962
|
|
20240816,134300,84448572530,9900,9820,9930,9800,13689
|
|
20240816,134200,84313625630,9830,9710,9900,9620,28706
|
|
20240816,134100,84033904530,9710,9920,9950,9710,28339
|
|
20240816,134000,83754728590,9920,9910,9980,9900,4142
|
|
20240816,133900,83713641680,9910,9950,9970,9900,13034
|
|
20240816,133800,83584267430,9970,9970,10000,9950,8616
|
|
20240816,133700,83498336280,9970,10020,10030,9970,8250
|
|
20240816,133600,83415929420,10030,9940,10070,9940,13310
|
|
20240816,133500,83282582130,9920,9990,9990,9850,37803
|
|
20240816,133400,82907696270,9990,10030,10070,9990,22228
|
|
20240816,133300,82684782550,10020,10000,10040,9980,8996
|
|
20240816,133200,82594833400,10000,10010,10060,9970,20809
|
|
20240816,133100,82386419530,10010,10020,10060,9950,31299
|
|
20240816,133000,82073561630,10020,10090,10090,10010,17298
|
|
20240816,132900,81899825130,10080,10110,10130,10010,47005
|
|
20240816,132800,81426033570,10110,9980,10120,9960,32031
|
|
20240816,132700,81104674840,9960,9990,10010,9800,69520
|
|
20240816,132600,80418425940,9980,10080,10080,9950,49197
|
|
20240816,132500,79925496320,10080,10050,10200,10010,41553
|
|
20240816,132400,79506386550,10040,10200,10290,10030,69031
|
|
20240816,132300,78803014320,10200,10260,10260,10000,118539
|
|
20240816,132200,77603651940,10250,10370,10400,10130,150871
|
|
20240816,132100,76050494420,10370,10190,10400,10170,199222
|
|
20240816,132000,74000694690,10110,10110,10110,10110,0
|
|
20240816,131900,74000694690,10110,9910,10110,9900,63503
|
|
20240816,131800,73364898960,9910,9880,9910,9850,25514
|
|
20240816,131700,73112973050,9880,9880,9890,9810,24903
|
|
20240816,131600,72867603910,9870,9860,9920,9810,52540
|
|
20240816,131500,72347916970,9860,9640,9870,9600,34358
|
|
20240816,131400,72012519170,9640,9730,9770,9640,12506
|
|
20240816,131300,71890972610,9730,9760,9770,9680,16167
|
|
20240816,131200,71733848530,9750,9820,9850,9750,29755
|
|
20240816,131100,71442401200,9830,9610,9850,9610,38965
|
|
20240816,131000,71062006440,9610,9510,9680,9470,36082
|
|
20240816,130900,70715050180,9500,9600,9600,9500,39501
|
|
20240816,130800,70338597700,9600,9620,9650,9550,29109
|
|
20240816,130700,70059051170,9630,9690,9800,9610,28387
|
|
20240816,130600,69783861390,9710,9810,9840,9620,37977
|
|
20240816,130500,69414848650,9810,9850,9930,9760,46788
|
|
20240816,130400,68953777690,9850,9570,9930,9530,59074
|
|
20240816,130300,68384163360,9550,9920,9970,9550,91892
|
|
20240816,130200,67480295240,9920,9970,10100,9760,165862
|
|
20240816,130100,65827518150,9970,9640,9990,9640,129105
|
|
20240816,130000,64561810830,9650,9420,9650,9400,75770
|
|
20240816,125900,63842663760,9420,9230,9440,9190,64194
|
|
20240816,125800,63243094860,9240,8970,9240,8950,18984
|
|
20240816,125700,63070086410,8970,9000,9000,8960,3259
|
|
20240816,125600,63040827420,9000,9000,9000,8960,1753
|
|
20240816,125500,63025076670,9000,9020,9050,9000,10078
|
|
20240816,125400,62934292090,9020,9070,9070,9020,2243
|
|
20240816,125300,62914027280,9070,9030,9090,9030,5906
|
|
20240816,125200,62860514000,9030,9010,9050,9000,5644
|
|
20240816,125100,62809656500,9030,8960,9030,8950,2325
|
|
20240816,125000,62788788640,8990,8970,8990,8950,4318
|
|
20240816,124900,62750057810,8990,8990,8990,8940,3843
|
|
20240816,124800,62715562050,8940,8990,9020,8940,4940
|
|
20240816,124700,62671240280,9000,8970,9100,8920,23256
|
|
20240816,124600,62462648290,8960,9090,9100,8960,12355
|
|
20240816,124500,62351034930,9070,9110,9110,9060,8681
|
|
20240816,124400,62272175470,9110,9000,9110,8980,9311
|
|
20240816,124300,62187945390,9000,8910,9020,8910,14447
|
|
20240816,124200,62058271060,8900,9040,9050,8880,28901
|
|
20240816,124100,61799376630,9020,9050,9070,9020,8239
|
|
20240816,124000,61724868750,9060,9080,9100,9060,8645
|
|
20240816,123900,61646431410,9080,9130,9170,9080,23785
|
|
20240816,123800,61429759580,9190,9140,9200,9120,6662
|
|
20240816,123700,61368881580,9150,9130,9150,9120,7064
|
|
20240816,123600,61304385580,9140,9130,9150,9120,11446
|
|
20240816,123500,61199971950,9130,9150,9210,9130,6132
|
|
20240816,123400,61143710080,9160,9120,9160,9120,9054
|
|
20240816,123300,61061053130,9120,9130,9140,9120,2865
|
|
20240816,123200,61034914190,9120,9170,9170,9120,4961
|
|
20240816,123100,60989578600,9170,9120,9170,9110,3301
|
|
20240816,123000,60959480350,9120,9160,9160,9110,1469
|
|
20240816,122900,60946075720,9160,9100,9190,9100,3735
|
|
20240816,122800,60912046810,9100,9230,9230,9100,5561
|
|
20240816,122700,60861261820,9190,9250,9250,9190,3253
|
|
20240816,122600,60831286940,9250,9200,9280,9200,6165
|
|
20240816,122500,60774235690,9240,9170,9270,9150,6529
|
|
20240816,122400,60713935530,9150,9180,9180,9130,4986
|
|
20240816,122300,60668314120,9180,9210,9230,9170,2489
|
|
20240816,122200,60645427620,9210,9200,9210,9180,5378
|
|
20240816,122100,60596009040,9190,9190,9230,9170,8050
|
|
20240816,122000,60522022390,9190,9130,9200,9110,5268
|
|
20240816,121900,60473736020,9140,9160,9180,9120,8917
|
|
20240816,121800,60392045370,9150,9090,9150,9080,3845
|
|
20240816,121700,60357051630,9090,9100,9120,9070,3592
|
|
20240816,121600,60324423070,9100,9070,9120,9050,10551
|
|
20240816,121500,60228763960,9090,9050,9100,9020,13372
|
|
20240816,121400,60107654720,9050,9240,9250,9020,20901
|
|
20240816,121300,59916991170,9240,9300,9300,9240,2621
|
|
20240816,121200,59892721070,9300,9320,9340,9300,4774
|
|
20240816,121100,59848276840,9330,9240,9330,9230,5800
|
|
20240816,121000,59794498990,9230,9260,9260,9230,3840
|
|
20240816,120900,59759009700,9260,9330,9370,9260,9929
|
|
20240816,120800,59666482140,9330,9290,9330,9290,6099
|
|
20240816,120700,59609689710,9290,9240,9290,9230,4902
|
|
20240816,120600,59564282560,9240,9210,9260,9200,6852
|
|
20240816,120500,59501003240,9220,9150,9230,9130,11240
|
|
20240816,120400,59398059200,9150,9190,9220,9140,22195
|
|
20240816,120300,59194335310,9200,9300,9310,9180,13974
|
|
20240816,120200,59065412630,9300,9270,9380,9260,12696
|
|
20240816,120100,58947090440,9270,9200,9280,9200,14972
|
|
20240816,120000,58809097820,9180,9180,9180,9180,0
|
|
20240816,115900,58809097820,9180,9210,9210,9180,12915
|
|
20240816,115800,58690419630,9210,9270,9290,9200,16061
|
|
20240816,115700,58542240640,9280,9290,9300,9270,1578
|
|
20240816,115600,58527585100,9300,9270,9300,9240,4869
|
|
20240816,115500,58482542030,9270,9300,9300,9250,9144
|
|
20240816,115400,58397845480,9310,9300,9320,9270,4319
|
|
20240816,115300,58357685560,9270,9260,9360,9250,5345
|
|
20240816,115200,58308046030,9250,9220,9300,9210,14217
|
|
20240816,115100,58176632350,9210,9250,9290,9210,18774
|
|
20240816,115000,58003118890,9260,9360,9390,9250,10457
|
|
20240816,114900,57905639680,9360,9360,9370,9340,13839
|
|
20240816,114800,57776242970,9380,9410,9420,9360,10960
|
|
20240816,114700,57673237090,9420,9450,9480,9390,15900
|
|
20240816,114600,57523434780,9460,9390,9460,9370,16896
|
|
20240816,114500,57364158650,9390,9320,9430,9320,19954
|
|
20240816,114400,57177103500,9330,9250,9330,9200,22322
|
|
20240816,114300,56970238900,9250,9340,9450,9200,43458
|
|
20240816,114200,56564259540,9340,9520,9570,9200,63955
|
|
20240816,114100,55968636070,9570,9670,9700,9520,38242
|
|
20240816,114000,55601155460,9670,9770,9770,9650,16754
|
|
20240816,113900,55438383290,9760,9790,9800,9760,12159
|
|
20240816,113800,55319497280,9790,9830,9840,9730,13081
|
|
20240816,113700,55191478720,9840,9720,9850,9710,9903
|
|
20240816,113600,55094288260,9710,9820,9870,9700,18091
|
|
20240816,113500,54917039330,9820,9890,9950,9820,38864
|
|
20240816,113400,54532912610,9900,9720,9930,9700,37775
|
|
20240816,113300,54160304550,9700,9670,9720,9660,7508
|
|
20240816,113200,54087611260,9670,9680,9700,9660,3445
|
|
20240816,113100,54054273950,9700,9690,9700,9650,8661
|
|
20240816,113000,53970572520,9670,9690,9720,9670,8817
|
|
20240816,112900,53885216000,9700,9650,9720,9640,5975
|
|
20240816,112800,53827493930,9650,9750,9770,9640,12375
|
|
20240816,112700,53707358750,9750,9710,9800,9700,36636
|
|
20240816,112600,53349388030,9710,9600,9740,9590,14600
|
|
20240816,112500,53208464850,9600,9690,9690,9580,24980
|
|
20240816,112400,52968154290,9690,9650,9690,9630,12137
|
|
20240816,112300,52850985740,9650,9620,9700,9620,17508
|
|
20240816,112200,52681801810,9620,9630,9700,9570,22462
|
|
20240816,112100,52465769810,9600,9720,9740,9510,68310
|
|
20240816,112000,51810159740,9730,9860,9870,9670,35077
|
|
20240816,111900,51468370520,9870,9780,9950,9760,33008
|
|
20240816,111800,51142297440,9780,9800,9810,9700,30164
|
|
20240816,111700,50847862910,9800,9870,9880,9700,66113
|
|
20240816,111600,50202258770,9870,9980,10020,9810,55123
|
|
20240816,111500,49656511550,9980,10000,10070,9900,76735
|
|
20240816,111400,48892200830,9990,10130,10140,9900,91097
|
|
20240816,111300,47981627660,10130,10190,10280,9990,212945
|
|
20240816,111200,45822544040,10150,10150,10150,10150,0
|
|
20240816,111100,45822544040,10150,10150,10150,10150,0
|
|
20240816,111000,45822544040,10150,9880,10150,9860,98718
|
|
20240816,110900,44834764910,9890,9990,10000,9860,99568
|
|
20240816,110800,43847994350,9990,9720,10080,9690,207947
|
|
20240816,110700,41786334650,9670,9690,9750,9440,121658
|
|
20240816,110600,40610485100,9700,9380,9780,9320,156242
|
|
20240816,110500,39114012920,9350,9110,9440,9110,54682
|
|
20240816,110400,38606893720,9110,9110,9130,9090,5690
|
|
20240816,110300,38555042950,9110,9120,9140,9100,5814
|
|
20240816,110200,38502064600,9120,9100,9120,9050,8431
|
|
20240816,110100,38425400890,9110,9120,9150,9100,6442
|
|
20240816,110000,38366664770,9140,9110,9160,9070,11823
|
|
20240816,105900,38258741750,9110,9040,9120,9030,6731
|
|
20240816,105800,38197731750,9040,9080,9100,9030,14030
|
|
20240816,105700,38070718130,9080,9100,9130,9080,7709
|
|
20240816,105600,38000469020,9090,9110,9170,9090,15663
|
|
20240816,105500,37857523260,9090,9110,9120,9090,1991
|
|
20240816,105400,37839384830,9110,9080,9120,9080,2391
|
|
20240816,105300,37817640640,9090,9100,9120,9050,4903
|
|
20240816,105200,37773149080,9110,9110,9140,9070,6003
|
|
20240816,105100,37718465210,9120,9070,9150,9030,8184
|
|
20240816,105000,37644048000,9080,9030,9100,9010,8209
|
|
20240816,104900,37569846390,9010,9060,9070,9010,6185
|
|
20240816,104800,37513933340,9050,9040,9100,9040,3150
|
|
20240816,104700,37485360780,9010,9090,9100,9010,8405
|
|
20240816,104600,37409398690,9090,9160,9180,9070,11244
|
|
20240816,104500,37306802800,9170,9060,9170,9050,13991
|
|
20240816,104400,37179182120,9060,9000,9070,9000,5498
|
|
20240816,104300,37129579110,9000,9050,9080,9000,24247
|
|
20240816,104200,36910830620,9050,9030,9090,9000,17717
|
|
20240816,104100,36751027520,9030,9110,9170,9030,10560
|
|
20240816,104000,36655066360,9110,9190,9210,9060,17647
|
|
20240816,103900,36493714600,9200,9140,9220,9110,26454
|
|
20240816,103800,36251223400,9140,9010,9140,9010,9586
|
|
20240816,103700,36164215450,9020,9010,9070,8960,29919
|
|
20240816,103600,35895054370,9000,9030,9120,9000,33955
|
|
20240816,103500,35587927970,9030,9130,9200,9020,35472
|
|
20240816,103400,35264948250,9140,9430,9430,9100,64629
|
|
20240816,103300,34669092310,9430,9260,9460,9250,40502
|
|
20240816,103200,34289781560,9260,9210,9430,9200,46027
|
|
20240816,103100,33859089590,9220,9150,9300,9110,23746
|
|
20240816,103000,33640268650,9160,9330,9370,9120,51141
|
|
20240816,102900,33166169980,9330,9370,9420,9280,75008
|
|
20240816,102800,32465230520,9350,9110,9410,9100,71385
|
|
20240816,102700,31807252180,9110,8990,9120,8920,32897
|
|
20240816,102600,31509967780,8970,8980,9050,8890,33859
|
|
20240816,102500,31204990250,9000,9000,9000,8850,37893
|
|
20240816,102400,30867619840,8990,8950,9050,8900,54854
|
|
20240816,102300,30374867800,8950,9130,9130,8790,132835
|
|
20240816,102200,29190554020,9130,9260,9260,9080,54375
|
|
20240816,102100,28692209250,9270,9400,9400,9160,75136
|
|
20240816,102000,27997698070,9410,9470,9610,9320,125766
|
|
20240816,101900,26804068910,9480,9180,9600,9100,140807
|
|
20240816,101800,25485775060,9200,9390,9550,9100,246256
|
|
20240816,101700,23174338100,9360,9150,9530,9060,344132
|
|
20240816,101600,19957469460,9140,9230,9230,9050,164647
|
|
20240816,101500,18444929300,8960,8960,8960,8960,0
|
|
20240816,101400,18444929300,8960,8610,8960,8600,144741
|
|
20240816,101300,17176119840,8600,8480,8640,8400,80233
|
|
20240816,101200,16492155960,8480,8270,8510,8270,63298
|
|
20240816,101100,15960145620,8260,8250,8290,8210,9137
|
|
20240816,101000,15884620150,8260,8180,8260,8170,5693
|
|
20240816,100900,15837862870,8150,8170,8280,8140,19854
|
|
20240816,100800,15674855070,8180,8130,8200,8130,7242
|
|
20240816,100700,15615845570,8160,8210,8230,8120,8133
|
|
20240816,100600,15549495010,8190,8110,8240,8110,11957
|
|
20240816,100500,15451592750,8100,8140,8140,8050,23424
|
|
20240816,100400,15261921340,8130,8180,8180,8130,5363
|
|
20240816,100300,15218182340,8180,8150,8200,8140,2438
|
|
20240816,100200,15198289520,8160,8200,8210,8140,7956
|
|
20240816,100100,15133316410,8210,8200,8240,8160,2142
|
|
20240816,100000,15115742680,8210,8200,8210,8160,3166
|
|
20240816,095900,15089797520,8210,8220,8220,8170,4610
|
|
20240816,095800,15051976230,8220,8190,8290,8160,9860
|
|
20240816,095700,14970730990,8200,8170,8200,8130,3463
|
|
20240816,095600,14942443890,8170,8150,8180,8100,4770
|
|
20240816,095500,14903712780,8160,8200,8220,8150,2783
|
|
20240816,095400,14880952840,8190,8120,8220,8110,6471
|
|
20240816,095300,14828265160,8120,8120,8180,8100,9598
|
|
20240816,095200,14750313400,8120,8170,8170,8090,10643
|
|
20240816,095100,14663893380,8170,8100,8170,8090,6703
|
|
20240816,095000,14609374170,8090,8190,8190,8090,21087
|
|
20240816,094900,14437863160,8170,8220,8240,8150,5224
|
|
20240816,094800,14395082630,8220,8170,8240,8170,4638
|
|
20240816,094700,14357103680,8170,8240,8260,8160,9439
|
|
20240816,094600,14279637950,8240,8280,8330,8170,11215
|
|
20240816,094500,14187153890,8330,8170,8360,8160,12671
|
|
20240816,094400,14082115720,8160,8350,8350,8160,18118
|
|
20240816,094300,13932718110,8350,8300,8390,8200,26101
|
|
20240816,094200,13715593690,8300,8210,8340,8210,25740
|
|
20240816,094100,13502371640,8190,8120,8230,8110,11728
|
|
20240816,094000,13406446150,8130,8160,8160,8080,14381
|
|
20240816,093900,13289754360,8130,8200,8260,8120,7727
|
|
20240816,093800,13226632650,8230,8160,8260,8150,8778
|
|
20240816,093700,13154583070,8150,8150,8170,8040,23688
|
|
20240816,093600,12963067060,8130,8230,8240,8130,12635
|
|
20240816,093500,12859648480,8230,8120,8270,8110,13825
|
|
20240816,093400,12746385230,8120,8250,8330,8080,24996
|
|
20240816,093300,12542172510,8250,8520,8530,8200,40203
|
|
20240816,093200,12205891700,8520,8190,8520,8190,49655
|
|
20240816,093100,11788722020,8190,8230,8250,8130,18136
|
|
20240816,093000,11640164550,8250,8390,8400,8210,48709
|
|
20240816,092900,11235593870,8390,8170,8390,8170,63434
|
|
20240816,092800,10710640180,8170,8160,8170,8060,14390
|
|
20240816,092700,10593583330,8170,8030,8170,8030,30978
|
|
20240816,092600,10341717180,8030,7920,8070,7920,17567
|
|
20240816,092500,10200971230,7920,7830,7970,7780,29765
|
|
20240816,092400,9967747180,7830,8000,8030,7810,35693
|
|
20240816,092300,9684923840,8010,7950,8010,7940,13712
|
|
20240816,092200,9575508550,7950,8090,8100,7940,23705
|
|
20240816,092100,9385590930,8090,8010,8110,8010,27610
|
|
20240816,092000,9162493280,8010,7990,8050,7980,27272
|
|
20240816,091900,8944315830,7990,8080,8130,7990,26550
|
|
20240816,091800,8730232540,8090,8000,8250,7710,81257
|
|
20240816,091700,8086563900,7950,8230,8230,7950,81424
|
|
20240816,091600,7429612490,8230,8150,8260,8140,37614
|
|
20240816,091500,7120965540,8140,8310,8400,8050,60309
|
|
20240816,091400,6624389360,8330,8400,8500,8280,74140
|
|
20240816,091300,6001061810,8400,8120,8450,8110,87409
|
|
20240816,091200,5272229350,8120,8240,8270,8050,53588
|
|
20240816,091100,4835054990,8240,8150,8270,8130,25091
|
|
20240816,091000,4629512780,8150,8140,8150,8090,22934
|
|
20240816,090900,4443220200,8090,8080,8150,8010,47157
|
|
20240816,090800,4062788780,8080,8310,8330,8080,40312
|
|
20240816,090700,3733046170,8310,8320,8430,8250,58354
|
|
20240816,090600,3245316960,8320,8160,8340,8120,34352
|
|
20240816,090500,2962214110,8160,8180,8210,8110,28396
|
|
20240816,090400,2730495630,8190,8130,8290,8100,55731
|
|
20240816,090300,2272100910,8130,8040,8140,8010,33987
|
|
20240816,090200,1997263410,8040,8150,8180,7900,72074
|
|
20240816,090100,1419709820,8150,8100,8290,8100,51201
|
|
20240816,090000,1000234220,8090,8150,8200,8070,122123
|