765 lines
42 KiB
CSV
765 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,214200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,214100,47803872400,18760,18760,18760,18760,0
|
|
20240809,214000,47803872400,18760,18760,18760,18760,0
|
|
20240809,213900,47803872400,18760,18760,18760,18760,0
|
|
20240809,213800,47803872400,18760,18760,18760,18760,0
|
|
20240809,213700,47803872400,18760,18760,18760,18760,0
|
|
20240809,213600,47803872400,18760,18760,18760,18760,0
|
|
20240809,213500,47803872400,18760,18760,18760,18760,0
|
|
20240809,213400,47803872400,18760,18760,18760,18760,0
|
|
20240809,213300,47803872400,18760,18760,18760,18760,0
|
|
20240809,213200,47803872400,18760,18760,18760,18760,0
|
|
20240809,213100,47803872400,18760,18760,18760,18760,0
|
|
20240809,213000,47803872400,18760,18760,18760,18760,0
|
|
20240809,212900,47803872400,18760,18760,18760,18760,0
|
|
20240809,212800,47803872400,18760,18760,18760,18760,0
|
|
20240809,212700,47803872400,18760,18760,18760,18760,0
|
|
20240809,212600,47803872400,18760,18760,18760,18760,0
|
|
20240809,212500,47803872400,18760,18760,18760,18760,0
|
|
20240809,212400,47803872400,18760,18760,18760,18760,0
|
|
20240809,212300,47803872400,18760,18760,18760,18760,0
|
|
20240809,212200,47803872400,18760,18760,18760,18760,0
|
|
20240809,212100,47803872400,18760,18760,18760,18760,0
|
|
20240809,212000,47803872400,18760,18760,18760,18760,0
|
|
20240809,211900,47803872400,18760,18760,18760,18760,0
|
|
20240809,211800,47803872400,18760,18760,18760,18760,0
|
|
20240809,211700,47803872400,18760,18760,18760,18760,0
|
|
20240809,211600,47803872400,18760,18760,18760,18760,0
|
|
20240809,211500,47803872400,18760,18760,18760,18760,0
|
|
20240809,211400,47803872400,18760,18760,18760,18760,0
|
|
20240809,211300,47803872400,18760,18760,18760,18760,0
|
|
20240809,211200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,211100,47803872400,18760,18760,18760,18760,0
|
|
20240809,211000,47803872400,18760,18760,18760,18760,0
|
|
20240809,210900,47803872400,18760,18760,18760,18760,0
|
|
20240809,210800,47803872400,18760,18760,18760,18760,0
|
|
20240809,210700,47803872400,18760,18760,18760,18760,0
|
|
20240809,210600,47803872400,18760,18760,18760,18760,0
|
|
20240809,210500,47803872400,18760,18760,18760,18760,0
|
|
20240809,210400,47803872400,18760,18760,18760,18760,0
|
|
20240809,210300,47803872400,18760,18760,18760,18760,0
|
|
20240809,210200,47803872400,18760,18760,18760,18760,0
|
|
20240809,210100,47803872400,18760,18760,18760,18760,0
|
|
20240809,210000,47803872400,18760,18760,18760,18760,0
|
|
20240809,205900,47803872400,18760,18760,18760,18760,0
|
|
20240809,205800,47803872400,18760,18760,18760,18760,0
|
|
20240809,205700,47803872400,18760,18760,18760,18760,0
|
|
20240809,205600,47803872400,18760,18760,18760,18760,0
|
|
20240809,205500,47803872400,18760,18760,18760,18760,0
|
|
20240809,205400,47803872400,18760,18760,18760,18760,0
|
|
20240809,205300,47803872400,18760,18760,18760,18760,0
|
|
20240809,205200,47803872400,18760,18760,18760,18760,0
|
|
20240809,205100,47803872400,18760,18760,18760,18760,0
|
|
20240809,205000,47803872400,18760,18760,18760,18760,0
|
|
20240809,204900,47803872400,18760,18760,18760,18760,0
|
|
20240809,204800,47803872400,18760,18760,18760,18760,0
|
|
20240809,204700,47803872400,18760,18760,18760,18760,0
|
|
20240809,204600,47803872400,18760,18760,18760,18760,0
|
|
20240809,204500,47803872400,18760,18760,18760,18760,0
|
|
20240809,204400,47803872400,18760,18760,18760,18760,0
|
|
20240809,204300,47803872400,18760,18760,18760,18760,0
|
|
20240809,204200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,204100,47803872400,18760,18760,18760,18760,0
|
|
20240809,204000,47803872400,18760,18760,18760,18760,0
|
|
20240809,203900,47803872400,18760,18760,18760,18760,0
|
|
20240809,203800,47803872400,18760,18760,18760,18760,0
|
|
20240809,203700,47803872400,18760,18760,18760,18760,0
|
|
20240809,203600,47803872400,18760,18760,18760,18760,0
|
|
20240809,203500,47803872400,18760,18760,18760,18760,0
|
|
20240809,203400,47803872400,18760,18760,18760,18760,0
|
|
20240809,203300,47803872400,18760,18760,18760,18760,0
|
|
20240809,203200,47803872400,18760,18760,18760,18760,0
|
|
20240809,203100,47803872400,18760,18760,18760,18760,0
|
|
20240809,203000,47803872400,18760,18760,18760,18760,0
|
|
20240809,202900,47803872400,18760,18760,18760,18760,0
|
|
20240809,202800,47803872400,18760,18760,18760,18760,0
|
|
20240809,202700,47803872400,18760,18760,18760,18760,0
|
|
20240809,202600,47803872400,18760,18760,18760,18760,0
|
|
20240809,202500,47803872400,18760,18760,18760,18760,0
|
|
20240809,202400,47803872400,18760,18760,18760,18760,0
|
|
20240809,202300,47803872400,18760,18760,18760,18760,0
|
|
20240809,202200,47803872400,18760,18760,18760,18760,0
|
|
20240809,202100,47803872400,18760,18760,18760,18760,0
|
|
20240809,202000,47803872400,18760,18760,18760,18760,0
|
|
20240809,201900,47803872400,18760,18760,18760,18760,0
|
|
20240809,201800,47803872400,18760,18760,18760,18760,0
|
|
20240809,201700,47803872400,18760,18760,18760,18760,0
|
|
20240809,201600,47803872400,18760,18760,18760,18760,0
|
|
20240809,201500,47803872400,18760,18760,18760,18760,0
|
|
20240809,201400,47803872400,18760,18760,18760,18760,0
|
|
20240809,201300,47803872400,18760,18760,18760,18760,0
|
|
20240809,201200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,201100,47803872400,18760,18760,18760,18760,0
|
|
20240809,201000,47803872400,18760,18760,18760,18760,0
|
|
20240809,200900,47803872400,18760,18760,18760,18760,0
|
|
20240809,200800,47803872400,18760,18760,18760,18760,0
|
|
20240809,200700,47803872400,18760,18760,18760,18760,0
|
|
20240809,200600,47803872400,18760,18760,18760,18760,0
|
|
20240809,200500,47803872400,18760,18760,18760,18760,0
|
|
20240809,200400,47803872400,18760,18760,18760,18760,0
|
|
20240809,200300,47803872400,18760,18760,18760,18760,0
|
|
20240809,200200,47803872400,18760,18760,18760,18760,0
|
|
20240809,200100,47803872400,18760,18760,18760,18760,0
|
|
20240809,200000,47803872400,18760,18760,18760,18760,0
|
|
20240809,195900,47803872400,18760,18760,18760,18760,0
|
|
20240809,195800,47803872400,18760,18760,18760,18760,0
|
|
20240809,195700,47803872400,18760,18760,18760,18760,0
|
|
20240809,195600,47803872400,18760,18760,18760,18760,0
|
|
20240809,195500,47803872400,18760,18760,18760,18760,0
|
|
20240809,195400,47803872400,18760,18760,18760,18760,0
|
|
20240809,195300,47803872400,18760,18760,18760,18760,0
|
|
20240809,195200,47803872400,18760,18760,18760,18760,0
|
|
20240809,195100,47803872400,18760,18760,18760,18760,0
|
|
20240809,195000,47803872400,18760,18760,18760,18760,0
|
|
20240809,194900,47803872400,18760,18760,18760,18760,0
|
|
20240809,194800,47803872400,18760,18760,18760,18760,0
|
|
20240809,194700,47803872400,18760,18760,18760,18760,0
|
|
20240809,194600,47803872400,18760,18760,18760,18760,0
|
|
20240809,194500,47803872400,18760,18760,18760,18760,0
|
|
20240809,194400,47803872400,18760,18760,18760,18760,0
|
|
20240809,194300,47803872400,18760,18760,18760,18760,0
|
|
20240809,194200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,194100,47803872400,18760,18760,18760,18760,0
|
|
20240809,194000,47803872400,18760,18760,18760,18760,0
|
|
20240809,193900,47803872400,18760,18760,18760,18760,0
|
|
20240809,193800,47803872400,18760,18760,18760,18760,0
|
|
20240809,193700,47803872400,18760,18760,18760,18760,0
|
|
20240809,193600,47803872400,18760,18760,18760,18760,0
|
|
20240809,193500,47803872400,18760,18760,18760,18760,0
|
|
20240809,193400,47803872400,18760,18760,18760,18760,0
|
|
20240809,193300,47803872400,18760,18760,18760,18760,0
|
|
20240809,193200,47803872400,18760,18760,18760,18760,0
|
|
20240809,193100,47803872400,18760,18760,18760,18760,0
|
|
20240809,193000,47803872400,18760,18760,18760,18760,0
|
|
20240809,192900,47803872400,18760,18760,18760,18760,0
|
|
20240809,192800,47803872400,18760,18760,18760,18760,0
|
|
20240809,192700,47803872400,18760,18760,18760,18760,0
|
|
20240809,192600,47803872400,18760,18760,18760,18760,0
|
|
20240809,192500,47803872400,18760,18760,18760,18760,0
|
|
20240809,192400,47803872400,18760,18760,18760,18760,0
|
|
20240809,192300,47803872400,18760,18760,18760,18760,0
|
|
20240809,192200,47803872400,18760,18760,18760,18760,0
|
|
20240809,192100,47803872400,18760,18760,18760,18760,0
|
|
20240809,192000,47803872400,18760,18760,18760,18760,0
|
|
20240809,191900,47803872400,18760,18760,18760,18760,0
|
|
20240809,191800,47803872400,18760,18760,18760,18760,0
|
|
20240809,191700,47803872400,18760,18760,18760,18760,0
|
|
20240809,191600,47803872400,18760,18760,18760,18760,0
|
|
20240809,191500,47803872400,18760,18760,18760,18760,0
|
|
20240809,191400,47803872400,18760,18760,18760,18760,0
|
|
20240809,191300,47803872400,18760,18760,18760,18760,0
|
|
20240809,191200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,191100,47803872400,18760,18760,18760,18760,0
|
|
20240809,191000,47803872400,18760,18760,18760,18760,0
|
|
20240809,190900,47803872400,18760,18760,18760,18760,0
|
|
20240809,190800,47803872400,18760,18760,18760,18760,0
|
|
20240809,190700,47803872400,18760,18760,18760,18760,0
|
|
20240809,190600,47803872400,18760,18760,18760,18760,0
|
|
20240809,190500,47803872400,18760,18760,18760,18760,0
|
|
20240809,190400,47803872400,18760,18760,18760,18760,0
|
|
20240809,190300,47803872400,18760,18760,18760,18760,0
|
|
20240809,190200,47803872400,18760,18760,18760,18760,0
|
|
20240809,190100,47803872400,18760,18760,18760,18760,0
|
|
20240809,190000,47803872400,18760,18760,18760,18760,0
|
|
20240809,185900,47803872400,18760,18760,18760,18760,0
|
|
20240809,185800,47803872400,18760,18760,18760,18760,0
|
|
20240809,185700,47803872400,18760,18760,18760,18760,0
|
|
20240809,185600,47803872400,18760,18760,18760,18760,0
|
|
20240809,185500,47803872400,18760,18760,18760,18760,0
|
|
20240809,185400,47803872400,18760,18760,18760,18760,0
|
|
20240809,185300,47803872400,18760,18760,18760,18760,0
|
|
20240809,185200,47803872400,18760,18760,18760,18760,0
|
|
20240809,185100,47803872400,18760,18760,18760,18760,0
|
|
20240809,185000,47803872400,18760,18760,18760,18760,0
|
|
20240809,184900,47803872400,18760,18760,18760,18760,0
|
|
20240809,184800,47803872400,18760,18760,18760,18760,0
|
|
20240809,184700,47803872400,18760,18760,18760,18760,0
|
|
20240809,184600,47803872400,18760,18760,18760,18760,0
|
|
20240809,184500,47803872400,18760,18760,18760,18760,0
|
|
20240809,184400,47803872400,18760,18760,18760,18760,0
|
|
20240809,184300,47803872400,18760,18760,18760,18760,0
|
|
20240809,184200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,184100,47803872400,18760,18760,18760,18760,0
|
|
20240809,184000,47803872400,18760,18760,18760,18760,0
|
|
20240809,183900,47803872400,18760,18760,18760,18760,0
|
|
20240809,183800,47803872400,18760,18760,18760,18760,0
|
|
20240809,183700,47803872400,18760,18760,18760,18760,0
|
|
20240809,183600,47803872400,18760,18760,18760,18760,0
|
|
20240809,183500,47803872400,18760,18760,18760,18760,0
|
|
20240809,183400,47803872400,18760,18760,18760,18760,0
|
|
20240809,183300,47803872400,18760,18760,18760,18760,0
|
|
20240809,183200,47803872400,18760,18760,18760,18760,0
|
|
20240809,183100,47803872400,18760,18760,18760,18760,0
|
|
20240809,183000,47803872400,18760,18760,18760,18760,0
|
|
20240809,182900,47803872400,18760,18760,18760,18760,0
|
|
20240809,182800,47803872400,18760,18760,18760,18760,0
|
|
20240809,182700,47803872400,18760,18760,18760,18760,0
|
|
20240809,182600,47803872400,18760,18760,18760,18760,0
|
|
20240809,182500,47803872400,18760,18760,18760,18760,0
|
|
20240809,182400,47803872400,18760,18760,18760,18760,0
|
|
20240809,182300,47803872400,18760,18760,18760,18760,0
|
|
20240809,182200,47803872400,18760,18760,18760,18760,0
|
|
20240809,182100,47803872400,18760,18760,18760,18760,0
|
|
20240809,182000,47803872400,18760,18760,18760,18760,0
|
|
20240809,181900,47803872400,18760,18760,18760,18760,0
|
|
20240809,181800,47803872400,18760,18760,18760,18760,0
|
|
20240809,181700,47803872400,18760,18760,18760,18760,0
|
|
20240809,181600,47803872400,18760,18760,18760,18760,0
|
|
20240809,181500,47803872400,18760,18760,18760,18760,0
|
|
20240809,181400,47803872400,18760,18760,18760,18760,0
|
|
20240809,181300,47803872400,18760,18760,18760,18760,0
|
|
20240809,181200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,181100,47803872400,18760,18760,18760,18760,0
|
|
20240809,181000,47803872400,18760,18760,18760,18760,0
|
|
20240809,180900,47803872400,18760,18760,18760,18760,0
|
|
20240809,180800,47803872400,18760,18760,18760,18760,0
|
|
20240809,180700,47803872400,18760,18760,18760,18760,0
|
|
20240809,180600,47803872400,18760,18760,18760,18760,0
|
|
20240809,180500,47803872400,18760,18760,18760,18760,0
|
|
20240809,180400,47803872400,18760,18760,18760,18760,0
|
|
20240809,180300,47803872400,18760,18760,18760,18760,0
|
|
20240809,180200,47803872400,18760,18760,18760,18760,0
|
|
20240809,180100,47803872400,18760,18760,18760,18760,0
|
|
20240809,180000,47803872400,18760,18760,18760,18760,0
|
|
20240809,175900,47803872400,18760,18760,18760,18760,0
|
|
20240809,175800,47803872400,18760,18760,18760,18760,0
|
|
20240809,175700,47803872400,18760,18760,18760,18760,0
|
|
20240809,175600,47803872400,18760,18760,18760,18760,0
|
|
20240809,175500,47803872400,18760,18760,18760,18760,0
|
|
20240809,175400,47803872400,18760,18760,18760,18760,0
|
|
20240809,175300,47803872400,18760,18760,18760,18760,0
|
|
20240809,175200,47803872400,18760,18760,18760,18760,0
|
|
20240809,175100,47803872400,18760,18760,18760,18760,0
|
|
20240809,175000,47803872400,18760,18760,18760,18760,0
|
|
20240809,174900,47803872400,18760,18760,18760,18760,0
|
|
20240809,174800,47803872400,18760,18760,18760,18760,0
|
|
20240809,174700,47803872400,18760,18760,18760,18760,0
|
|
20240809,174600,47803872400,18760,18760,18760,18760,0
|
|
20240809,174500,47803872400,18760,18760,18760,18760,0
|
|
20240809,174400,47803872400,18760,18760,18760,18760,0
|
|
20240809,174300,47803872400,18760,18760,18760,18760,0
|
|
20240809,174200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,174100,47803872400,18760,18760,18760,18760,0
|
|
20240809,174000,47803872400,18760,18760,18760,18760,0
|
|
20240809,173900,47803872400,18760,18760,18760,18760,0
|
|
20240809,173800,47803872400,18760,18760,18760,18760,0
|
|
20240809,173700,47803872400,18760,18760,18760,18760,0
|
|
20240809,173600,47803872400,18760,18760,18760,18760,0
|
|
20240809,173500,47803872400,18760,18760,18760,18760,0
|
|
20240809,173400,47803872400,18760,18760,18760,18760,0
|
|
20240809,173300,47803872400,18760,18760,18760,18760,0
|
|
20240809,173200,47803872400,18760,18760,18760,18760,0
|
|
20240809,173100,47803872400,18760,18760,18760,18760,0
|
|
20240809,173000,47803872400,18760,18760,18760,18760,0
|
|
20240809,172900,47803872400,18760,18760,18760,18760,0
|
|
20240809,172800,47803872400,18760,18760,18760,18760,0
|
|
20240809,172700,47803872400,18760,18760,18760,18760,0
|
|
20240809,172600,47803872400,18760,18760,18760,18760,0
|
|
20240809,172500,47803872400,18760,18760,18760,18760,0
|
|
20240809,172400,47803872400,18760,18760,18760,18760,0
|
|
20240809,172300,47803872400,18760,18760,18760,18760,0
|
|
20240809,172200,47803872400,18760,18760,18760,18760,0
|
|
20240809,172100,47803872400,18760,18760,18760,18760,0
|
|
20240809,172000,47803872400,18760,18760,18760,18760,0
|
|
20240809,171900,47803872400,18760,18760,18760,18760,0
|
|
20240809,171800,47803872400,18760,18760,18760,18760,0
|
|
20240809,171700,47803872400,18760,18760,18760,18760,0
|
|
20240809,171600,47803872400,18760,18760,18760,18760,0
|
|
20240809,171500,47803872400,18760,18760,18760,18760,0
|
|
20240809,171400,47803872400,18760,18760,18760,18760,0
|
|
20240809,171300,47803872400,18760,18760,18760,18760,0
|
|
20240809,171200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,171100,47803872400,18760,18760,18760,18760,0
|
|
20240809,171000,47803872400,18760,18760,18760,18760,0
|
|
20240809,170900,47803872400,18760,18760,18760,18760,0
|
|
20240809,170800,47803872400,18760,18760,18760,18760,0
|
|
20240809,170700,47803872400,18760,18760,18760,18760,0
|
|
20240809,170600,47803872400,18760,18760,18760,18760,0
|
|
20240809,170500,47803872400,18760,18760,18760,18760,0
|
|
20240809,170400,47803872400,18760,18760,18760,18760,0
|
|
20240809,170300,47803872400,18760,18760,18760,18760,0
|
|
20240809,170200,47803872400,18760,18760,18760,18760,0
|
|
20240809,170100,47803872400,18760,18760,18760,18760,0
|
|
20240809,170000,47803872400,18760,18760,18760,18760,0
|
|
20240809,165900,47803872400,18760,18760,18760,18760,0
|
|
20240809,165800,47803872400,18760,18760,18760,18760,0
|
|
20240809,165700,47803872400,18760,18760,18760,18760,0
|
|
20240809,165600,47803872400,18760,18760,18760,18760,0
|
|
20240809,165500,47803872400,18760,18760,18760,18760,0
|
|
20240809,165400,47803872400,18760,18760,18760,18760,0
|
|
20240809,165300,47803872400,18760,18760,18760,18760,0
|
|
20240809,165200,47803872400,18760,18760,18760,18760,0
|
|
20240809,165100,47803872400,18760,18760,18760,18760,0
|
|
20240809,165000,47803872400,18760,18760,18760,18760,0
|
|
20240809,164900,47803872400,18760,18760,18760,18760,0
|
|
20240809,164800,47803872400,18760,18760,18760,18760,0
|
|
20240809,164700,47803872400,18760,18760,18760,18760,0
|
|
20240809,164600,47803872400,18760,18760,18760,18760,0
|
|
20240809,164500,47803872400,18760,18760,18760,18760,0
|
|
20240809,164400,47803872400,18760,18760,18760,18760,0
|
|
20240809,164300,47803872400,18760,18760,18760,18760,0
|
|
20240809,164200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,164100,47803872400,18760,18760,18760,18760,0
|
|
20240809,164000,47803872400,18760,18760,18760,18760,0
|
|
20240809,163900,47803872400,18760,18760,18760,18760,0
|
|
20240809,163800,47803872400,18760,18760,18760,18760,0
|
|
20240809,163700,47803872400,18760,18760,18760,18760,0
|
|
20240809,163600,47803872400,18760,18760,18760,18760,0
|
|
20240809,163500,47803872400,18760,18760,18760,18760,0
|
|
20240809,163400,47803872400,18760,18760,18760,18760,0
|
|
20240809,163300,47803872400,18760,18760,18760,18760,0
|
|
20240809,163200,47803872400,18760,18760,18760,18760,0
|
|
20240809,163100,47803872400,18760,18760,18760,18760,0
|
|
20240809,163000,47803872400,18760,18760,18760,18760,0
|
|
20240809,162900,47803872400,18760,18760,18760,18760,0
|
|
20240809,162800,47803872400,18760,18760,18760,18760,0
|
|
20240809,162700,47803872400,18760,18760,18760,18760,0
|
|
20240809,162600,47803872400,18760,18760,18760,18760,0
|
|
20240809,162500,47803872400,18760,18760,18760,18760,0
|
|
20240809,162400,47803872400,18760,18760,18760,18760,0
|
|
20240809,162300,47803872400,18760,18760,18760,18760,0
|
|
20240809,162200,47803872400,18760,18760,18760,18760,0
|
|
20240809,162100,47803872400,18760,18760,18760,18760,0
|
|
20240809,162000,47803872400,18760,18760,18760,18760,0
|
|
20240809,161900,47803872400,18760,18760,18760,18760,0
|
|
20240809,161800,47803872400,18760,18760,18760,18760,0
|
|
20240809,161700,47803872400,18760,18760,18760,18760,0
|
|
20240809,161600,47803872400,18760,18760,18760,18760,0
|
|
20240809,161500,47803872400,18760,18760,18760,18760,0
|
|
20240809,161400,47803872400,18760,18760,18760,18760,0
|
|
20240809,161300,47803872400,18760,18760,18760,18760,0
|
|
20240809,161200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,161100,47803872400,18760,18760,18760,18760,0
|
|
20240809,161000,47803872400,18760,18760,18760,18760,0
|
|
20240809,160900,47803872400,18760,18760,18760,18760,0
|
|
20240809,160800,47803872400,18760,18760,18760,18760,0
|
|
20240809,160700,47803872400,18760,18760,18760,18760,0
|
|
20240809,160600,47803872400,18760,18760,18760,18760,0
|
|
20240809,160500,47803872400,18760,18760,18760,18760,0
|
|
20240809,160400,47803872400,18760,18760,18760,18760,0
|
|
20240809,160300,47803872400,18760,18760,18760,18760,0
|
|
20240809,160200,47803872400,18760,18760,18760,18760,0
|
|
20240809,160100,47803872400,18760,18760,18760,18760,0
|
|
20240809,160000,47803872400,18760,18760,18760,18760,0
|
|
20240809,155900,47803872400,18760,18760,18760,18760,0
|
|
20240809,155800,47803872400,18760,18760,18760,18760,0
|
|
20240809,155700,47803872400,18760,18760,18760,18760,0
|
|
20240809,155600,47803872400,18760,18760,18760,18760,0
|
|
20240809,155500,47803872400,18760,18760,18760,18760,0
|
|
20240809,155400,47803872400,18760,18760,18760,18760,0
|
|
20240809,155300,47803872400,18760,18760,18760,18760,0
|
|
20240809,155200,47803872400,18760,18760,18760,18760,0
|
|
20240809,155100,47803872400,18760,18760,18760,18760,0
|
|
20240809,155000,47803872400,18760,18760,18760,18760,0
|
|
20240809,154900,47803872400,18760,18760,18760,18760,0
|
|
20240809,154800,47803872400,18760,18760,18760,18760,0
|
|
20240809,154700,47803872400,18760,18760,18760,18760,0
|
|
20240809,154600,47803872400,18760,18760,18760,18760,0
|
|
20240809,154500,47803872400,18760,18760,18760,18760,0
|
|
20240809,154400,47803872400,18760,18760,18760,18760,0
|
|
20240809,154300,47803872400,18760,18760,18760,18760,0
|
|
20240809,154200,47803872400,18760,18760,18760,18760,24907
|
|
20240809,154100,47803872400,18760,18760,18760,18760,0
|
|
20240809,154000,47803872400,18760,18760,18760,18760,0
|
|
20240809,153900,47803872400,18760,18760,18760,18760,0
|
|
20240809,153800,47803872400,18760,18760,18760,18760,0
|
|
20240809,153700,47803872400,18760,18760,18760,18760,0
|
|
20240809,153600,47803872400,18760,18760,18760,18760,0
|
|
20240809,153500,47803872400,18760,18760,18760,18760,0
|
|
20240809,153400,47803872400,18760,18760,18760,18760,0
|
|
20240809,153300,47803872400,18760,18760,18760,18760,0
|
|
20240809,153200,47803872400,18760,18760,18760,18760,0
|
|
20240809,153100,47803872400,18760,18760,18760,18760,0
|
|
20240809,153000,47803872400,18760,18760,18760,18760,24907
|
|
20240809,152900,47336617080,18760,18760,18760,18760,0
|
|
20240809,152800,47336617080,18760,18760,18760,18760,0
|
|
20240809,152700,47336617080,18760,18760,18760,18760,0
|
|
20240809,152600,47336617080,18760,18760,18760,18760,0
|
|
20240809,152500,47336617080,18760,18760,18760,18760,0
|
|
20240809,152400,47336617080,18760,18760,18760,18760,0
|
|
20240809,152300,47336617080,18760,18760,18760,18760,0
|
|
20240809,152200,47336617080,18760,18760,18760,18760,0
|
|
20240809,152100,47336617080,18760,18760,18760,18760,0
|
|
20240809,152000,47336617080,18760,18760,18760,18760,0
|
|
20240809,151900,47336617080,18760,18780,18780,18710,4863
|
|
20240809,151800,47245407830,18780,18800,18800,18770,3017
|
|
20240809,151700,47188733360,18800,18780,18810,18770,5887
|
|
20240809,151600,47078148070,18770,18760,18780,18750,1471
|
|
20240809,151500,47050544440,18760,18750,18760,18750,1582
|
|
20240809,151400,47020878360,18750,18770,18770,18740,3350
|
|
20240809,151300,46958051740,18770,18790,18790,18770,1385
|
|
20240809,151200,46932044250,18790,18780,18800,18780,909
|
|
20240809,151100,46914972700,18780,18820,18820,18770,1135
|
|
20240809,151000,46893631370,18830,18840,18850,18830,2143
|
|
20240809,150900,46853260710,18830,18770,18830,18770,5709
|
|
20240809,150800,46745891030,18770,18790,18790,18770,1136
|
|
20240809,150700,46724558820,18780,18780,18790,18780,575
|
|
20240809,150600,46713758150,18780,18790,18790,18780,1217
|
|
20240809,150500,46690899920,18790,18780,18790,18780,799
|
|
20240809,150400,46675890800,18780,18770,18780,18770,317
|
|
20240809,150300,46669938640,18770,18800,18800,18770,621
|
|
20240809,150200,46658266690,18800,18760,18810,18760,19075
|
|
20240809,150100,46299884620,18760,18740,18760,18740,908
|
|
20240809,150000,46282859940,18730,18730,18760,18720,1136
|
|
20240809,145900,46261574540,18720,18750,18750,18710,2314
|
|
20240809,145800,46218235380,18750,18750,18750,18740,1162
|
|
20240809,145700,46196457880,18750,18780,18780,18750,1861
|
|
20240809,145600,46161554210,18780,18800,18810,18780,4125
|
|
20240809,145500,46084038520,18810,18810,18810,18790,518
|
|
20240809,145400,46074295120,18810,18800,18810,18790,4004
|
|
20240809,145300,45999049570,18800,18810,18810,18800,1633
|
|
20240809,145200,45968348730,18810,18810,18810,18800,156
|
|
20240809,145100,45965415300,18790,18800,18810,18790,601
|
|
20240809,145000,45954115770,18800,18790,18800,18790,759
|
|
20240809,144900,45939853430,18800,18810,18810,18790,3523
|
|
20240809,144800,45873606680,18810,18810,18820,18810,446
|
|
20240809,144700,45865217410,18810,18860,18870,18810,862
|
|
20240809,144600,45848987060,18830,18850,18880,18830,1409
|
|
20240809,144500,45822416170,18850,18800,18850,18800,1248
|
|
20240809,144400,45798910670,18800,18810,18810,18800,895
|
|
20240809,144300,45782083170,18810,18840,18840,18800,2332
|
|
20240809,144200,45738212270,18850,18850,18850,18850,64
|
|
20240809,144100,45737005870,18850,18850,18850,18810,893
|
|
20240809,144000,45720187120,18850,18830,18860,18830,661
|
|
20240809,143900,45707726420,18850,18870,18870,18850,1023
|
|
20240809,143800,45688427330,18870,18850,18870,18820,1708
|
|
20240809,143700,45656213610,18840,18830,18840,18790,945
|
|
20240809,143600,45638439100,18830,18840,18850,18830,393
|
|
20240809,143500,45631037930,18840,18800,18840,18800,664
|
|
20240809,143400,45618540280,18830,18820,18840,18800,3318
|
|
20240809,143300,45556078370,18820,18800,18820,18780,945
|
|
20240809,143200,45538307430,18820,18770,18840,18770,4519
|
|
20240809,143100,45453337840,18750,18760,18770,18740,1949
|
|
20240809,143000,45416791960,18760,18760,18760,18760,472
|
|
20240809,142900,45407937240,18750,18760,18770,18750,423
|
|
20240809,142800,45400003660,18760,18760,18770,18740,337
|
|
20240809,142700,45393682830,18740,18750,18750,18740,716
|
|
20240809,142600,45380259210,18750,18750,18780,18750,330
|
|
20240809,142500,45374068500,18780,18770,18780,18750,88
|
|
20240809,142400,45372418230,18750,18750,18770,18750,522
|
|
20240809,142300,45362628730,18750,18780,18780,18750,534
|
|
20240809,142200,45352610450,18790,18760,18790,18760,1449
|
|
20240809,142100,45325415930,18760,18770,18790,18750,1693
|
|
20240809,142000,45293635390,18760,18750,18760,18740,339
|
|
20240809,141900,45287280860,18750,18740,18750,18740,262
|
|
20240809,141800,45282369490,18730,18740,18740,18720,685
|
|
20240809,141700,45269538560,18750,18750,18770,18750,424
|
|
20240809,141600,45261585810,18750,18770,18770,18750,116
|
|
20240809,141500,45259408590,18780,18790,18790,18720,1199
|
|
20240809,141400,45236929460,18790,18780,18790,18770,1175
|
|
20240809,141300,45214862170,18770,18740,18790,18710,2462
|
|
20240809,141200,45168684530,18730,18720,18730,18720,619
|
|
20240809,141100,45157094930,18730,18700,18730,18690,1947
|
|
20240809,141000,45120658610,18700,18720,18720,18700,1062
|
|
20240809,140900,45100791180,18720,18710,18730,18710,117
|
|
20240809,140800,45098600640,18710,18660,18710,18660,2916
|
|
20240809,140700,45044110800,18670,18690,18690,18670,686
|
|
20240809,140600,45031299600,18680,18690,18700,18680,1368
|
|
20240809,140500,45005731130,18710,18690,18710,18680,3614
|
|
20240809,140400,44938189570,18690,18710,18710,18690,881
|
|
20240809,140300,44921719870,18680,18680,18700,18680,3872
|
|
20240809,140200,44849360030,18680,18680,18690,18680,362
|
|
20240809,140100,44842597320,18680,18690,18690,18680,2636
|
|
20240809,140000,44793343680,18690,18700,18700,18690,470
|
|
20240809,135900,44784557390,18690,18710,18710,18690,721
|
|
20240809,135800,44771076360,18710,18700,18730,18700,1204
|
|
20240809,135700,44748549290,18700,18720,18720,18700,135
|
|
20240809,135600,44746024110,18720,18690,18740,18690,2106
|
|
20240809,135500,44706591480,18680,18710,18710,18680,809
|
|
20240809,135400,44691467500,18710,18730,18740,18710,538
|
|
20240809,135300,44681395010,18730,18740,18740,18710,1513
|
|
20240809,135200,44653058380,18730,18750,18760,18730,2727
|
|
20240809,135100,44601938830,18750,18710,18750,18710,1328
|
|
20240809,135000,44577075950,18710,18680,18710,18680,422
|
|
20240809,134900,44569184100,18670,18670,18670,18670,485
|
|
20240809,134800,44560129150,18670,18670,18680,18670,520
|
|
20240809,134700,44550420740,18670,18660,18670,18650,437
|
|
20240809,134600,44542270160,18670,18670,18670,18650,572
|
|
20240809,134500,44531595150,18670,18660,18670,18660,1107
|
|
20240809,134400,44510935510,18660,18650,18700,18650,575
|
|
20240809,134300,44500200400,18650,18620,18680,18620,2206
|
|
20240809,134200,44459057680,18620,18620,18640,18620,153
|
|
20240809,134100,44456208470,18620,18640,18640,18620,4530
|
|
20240809,134000,44371834160,18640,18650,18660,18640,707
|
|
20240809,133900,44358655080,18640,18660,18680,18640,1944
|
|
20240809,133800,44322406070,18650,18680,18680,18650,782
|
|
20240809,133700,44307809730,18680,18680,18690,18670,198
|
|
20240809,133600,44304111150,18680,18650,18700,18650,336
|
|
20240809,133500,44297839110,18650,18660,18670,18650,4803
|
|
20240809,133400,44208259790,18660,18680,18690,18660,2782
|
|
20240809,133300,44156305920,18680,18690,18700,18680,1605
|
|
20240809,133200,44126321290,18690,18700,18710,18690,683
|
|
20240809,133100,44113554580,18710,18700,18710,18700,146
|
|
20240809,133000,44110824180,18710,18700,18710,18690,1449
|
|
20240809,132900,44083730500,18700,18680,18710,18680,921
|
|
20240809,132800,44066514650,18680,18680,18690,18680,1203
|
|
20240809,132700,44044042500,18680,18700,18700,18680,2299
|
|
20240809,132600,44001075870,18700,18700,18720,18700,532
|
|
20240809,132500,43991125870,18720,18690,18720,18690,1314
|
|
20240809,132400,43966548130,18690,18720,18720,18690,2795
|
|
20240809,132300,43914276390,18720,18720,18720,18710,524
|
|
20240809,132200,43904468770,18720,18710,18780,18710,2670
|
|
20240809,132100,43854496830,18710,18710,18800,18710,5280
|
|
20240809,132000,43755597670,18730,18770,18770,18710,7440
|
|
20240809,131900,43616255470,18760,18810,18820,18760,2442
|
|
20240809,131800,43570383620,18800,18780,18800,18780,512
|
|
20240809,131700,43560759980,18800,18820,18820,18800,555
|
|
20240809,131600,43550324340,18830,18800,18830,18770,356
|
|
20240809,131500,43543630310,18800,18790,18800,18770,899
|
|
20240809,131400,43526735920,18780,18760,18780,18760,897
|
|
20240809,131300,43509896710,18760,18750,18770,18740,992
|
|
20240809,131200,43491289070,18740,18730,18780,18730,2360
|
|
20240809,131100,43447069690,18740,18730,18740,18730,2500
|
|
20240809,131000,43400227770,18730,18790,18790,18730,2638
|
|
20240809,130900,43350791730,18720,18800,18800,18710,2226
|
|
20240809,130800,43309089580,18820,18820,18820,18740,3828
|
|
20240809,130700,43237235640,18830,18840,18840,18820,128
|
|
20240809,130600,43234826180,18830,18850,18850,18830,840
|
|
20240809,130500,43219006290,18850,18840,18860,18830,1543
|
|
20240809,130400,43189915460,18840,18810,18840,18810,476
|
|
20240809,130300,43180957030,18800,18780,18800,18770,825
|
|
20240809,130200,43165463930,18780,18760,18800,18760,393
|
|
20240809,130100,43158087560,18760,18780,18800,18760,887
|
|
20240809,130000,43141434790,18780,18780,18790,18770,351
|
|
20240809,125900,43134842480,18770,18770,18780,18760,1237
|
|
20240809,125800,43111628550,18760,18750,18770,18710,7125
|
|
20240809,125700,42978171570,18750,18810,18810,18730,5953
|
|
20240809,125600,42866418390,18810,18840,18840,18800,2879
|
|
20240809,125500,42812239240,18840,18810,18840,18810,1672
|
|
20240809,125400,42780767240,18810,18830,18840,18800,3651
|
|
20240809,125300,42712084730,18840,18870,18870,18830,3363
|
|
20240809,125200,42648693680,18870,18890,18890,18860,1590
|
|
20240809,125100,42618696350,18880,18880,18890,18870,1942
|
|
20240809,125000,42582024070,18890,18910,18910,18880,2325
|
|
20240809,124900,42538120370,18910,18930,18930,18900,1058
|
|
20240809,124800,42518122590,18930,18890,18940,18880,1045
|
|
20240809,124700,42498370820,18890,18980,19000,18880,4597
|
|
20240809,124600,42411373110,18980,19050,19050,18980,4190
|
|
20240809,124500,42331738650,19040,19050,19060,19020,9055
|
|
20240809,124400,42159309990,19040,19020,19050,19000,3671
|
|
20240809,124300,42089418780,19020,19000,19050,19000,6913
|
|
20240809,124200,41957826660,19010,18950,19010,18950,2941
|
|
20240809,124100,41902003790,18980,18950,18980,18920,1145
|
|
20240809,124000,41880306260,18920,18940,18960,18900,523
|
|
20240809,123900,41870404350,18900,18970,18970,18890,2995
|
|
20240809,123800,41813763190,18910,18930,18970,18900,2458
|
|
20240809,123700,41767216040,18900,18950,18950,18860,389
|
|
20240809,123600,41759859240,18860,18870,18950,18850,5433
|
|
20240809,123500,41657364130,18870,18910,18930,18870,2871
|
|
20240809,123400,41603121800,18910,18940,18950,18910,1012
|
|
20240809,123300,41583968650,18910,18950,18950,18910,166
|
|
20240809,123200,41580826910,18950,18970,18970,18900,5538
|
|
20240809,123100,41476029680,18970,18950,18970,18940,501
|
|
20240809,123000,41466535110,18950,18910,18950,18910,769
|
|
20240809,122900,41451984220,18910,18930,18930,18900,1540
|
|
20240809,122800,41422871350,18930,18920,18930,18900,1976
|
|
20240809,122700,41385506820,18920,18950,18950,18920,1481
|
|
20240809,122600,41357464280,18950,18950,18990,18940,725
|
|
20240809,122500,41343710570,18980,18940,18990,18940,573
|
|
20240809,122400,41332852250,18950,19000,19000,18950,2113
|
|
20240809,122300,41292777510,18990,19000,19020,18960,1927
|
|
20240809,122200,41256157970,19000,19010,19010,19000,473
|
|
20240809,122100,41247170410,19000,18950,19000,18940,528
|
|
20240809,122000,41237144420,18950,19000,19000,18940,2028
|
|
20240809,121900,41198729160,18970,19050,19050,18970,174
|
|
20240809,121800,41195421970,19050,18940,19050,18910,7912
|
|
20240809,121700,41044961570,18930,18920,18930,18920,1210
|
|
20240809,121600,41022065670,18910,19010,19010,18900,4891
|
|
20240809,121500,40929532060,18980,19020,19020,18980,1258
|
|
20240809,121400,40905627280,19030,19030,19030,19000,674
|
|
20240809,121300,40892813330,19010,19000,19040,19000,999
|
|
20240809,121200,40873821960,19000,19050,19050,19000,1610
|
|
20240809,121100,40843170340,19040,19040,19050,19020,540
|
|
20240809,121000,40832886190,19050,19040,19050,19020,1329
|
|
20240809,120900,40807592610,19040,18990,19040,18940,1275
|
|
20240809,120800,40783373010,18990,18920,19000,18920,1307
|
|
20240809,120700,40758615930,18920,18970,18970,18920,3271
|
|
20240809,120600,40696640150,18970,19010,19010,18970,2303
|
|
20240809,120500,40652894970,19010,19020,19040,19010,555
|
|
20240809,120400,40642334380,19040,19030,19040,18990,1289
|
|
20240809,120300,40617829030,19030,18960,19030,18940,2735
|
|
20240809,120200,40565961400,18970,19050,19050,18940,10192
|
|
20240809,120100,40372443750,19050,19050,19100,19040,3190
|
|
20240809,120000,40311618910,19050,19070,19090,19040,2865
|
|
20240809,115900,40257038520,19100,19100,19150,19050,8679
|
|
20240809,115800,40091506960,19120,19090,19200,19080,9765
|
|
20240809,115700,39904669620,19090,19120,19160,19080,6791
|
|
20240809,115600,39774893370,19130,19200,19220,19080,12571
|
|
20240809,115500,39534209000,19220,19260,19290,19110,15843
|
|
20240809,115400,39229827340,19240,19430,19450,19240,33926
|
|
20240809,115300,38573634180,19430,19090,19450,19080,54037
|
|
20240809,115200,37532745050,19090,19040,19090,19030,3667
|
|
20240809,115100,37462807300,19040,19030,19060,19000,3527
|
|
20240809,115000,37395709470,19030,19050,19050,19000,2634
|
|
20240809,114900,37345597040,19050,18920,19070,18920,14279
|
|
20240809,114800,37074284490,18920,18900,18920,18900,504
|
|
20240809,114700,37064752500,18900,18920,18920,18900,308
|
|
20240809,114600,37058928340,18920,18890,18920,18890,2594
|
|
20240809,114500,37009863060,18890,18870,18910,18860,1186
|
|
20240809,114400,36987481270,18870,18900,18910,18870,4100
|
|
20240809,114300,36910016780,18900,18890,18910,18890,656
|
|
20240809,114200,36897619830,18890,18920,18920,18890,707
|
|
20240809,114100,36884253590,18900,18900,18900,18880,2559
|
|
20240809,114000,36835910050,18920,18910,18940,18890,1353
|
|
20240809,113900,36810318360,18940,18950,18960,18900,1539
|
|
20240809,113800,36781172130,18950,18950,18950,18910,2210
|
|
20240809,113700,36739306830,18950,18890,18980,18860,2393
|
|
20240809,113600,36693982070,18880,18860,18880,18860,579
|
|
20240809,113500,36683053130,18860,18880,18880,18860,418
|
|
20240809,113400,36675167720,18870,18870,18880,18860,1821
|
|
20240809,113300,36640820890,18870,18870,18870,18870,319
|
|
20240809,113200,36634801360,18870,18890,18900,18870,1835
|
|
20240809,113100,36600149930,18900,18920,18920,18890,3140
|
|
20240809,113000,36540773640,18920,19000,19000,18920,1766
|
|
20240809,112900,36507302540,19000,18970,19010,18970,3292
|
|
20240809,112800,36444774430,18970,18960,18970,18920,722
|
|
20240809,112700,36431081120,18960,18930,18960,18920,3201
|
|
20240809,112600,36370454920,18930,18930,18940,18920,1112
|
|
20240809,112500,36349404440,18930,18920,18930,18920,863
|
|
20240809,112400,36333072200,18920,18920,18920,18910,182
|
|
20240809,112300,36329628810,18930,18940,18940,18900,114
|
|
20240809,112200,36327471470,18900,18890,18950,18890,1145
|
|
20240809,112100,36305797200,18890,18890,18890,18880,380
|
|
20240809,112000,36298622410,18900,18900,18920,18900,508
|
|
20240809,111900,36289021180,18900,18860,18900,18860,412
|
|
20240809,111800,36281234460,18860,18900,18920,18850,2971
|
|
20240809,111700,36225147430,18930,18920,18940,18900,1162
|
|
20240809,111600,36203156030,18930,18910,18930,18900,1361
|
|
20240809,111500,36177425380,18910,18930,18940,18900,2628
|
|
20240809,111400,36127738790,18910,18930,18930,18900,375
|
|
20240809,111300,36120640670,18900,18900,18930,18900,1004
|
|
20240809,111200,36101664990,18900,18910,18910,18900,583
|
|
20240809,111100,36090643470,18900,18950,18950,18900,859
|
|
20240809,111000,36074385550,18950,18940,18950,18920,233
|
|
20240809,110900,36069972700,18940,18920,18940,18920,361
|
|
20240809,110800,36063141000,18910,18950,18980,18910,3791
|
|
20240809,110700,35991321180,18940,18920,18960,18920,1707
|
|
20240809,110600,35958990240,18940,18880,18960,18880,2345
|
|
20240809,110500,35914582370,18880,18820,18880,18810,5226
|
|
20240809,110400,35816214530,18820,18890,18890,18760,4674
|
|
20240809,110300,35728347040,18890,18920,18920,18850,3083
|
|
20240809,110200,35670103210,18920,18950,18970,18920,3562
|
|
20240809,110100,35602665210,18950,19070,19080,18950,8213
|
|
20240809,110000,35446475720,19060,18940,19080,18930,18090
|
|
20240809,105900,35102433290,18940,18800,18950,18800,10740
|
|
20240809,105800,34899581960,18800,18760,18800,18720,2239
|
|
20240809,105700,34857513420,18750,18710,18750,18700,1162
|
|
20240809,105600,34835760430,18720,18700,18730,18700,1515
|
|
20240809,105500,34807404650,18700,18720,18720,18690,196
|
|
20240809,105400,34803740660,18690,18720,18720,18690,741
|
|
20240809,105300,34789890000,18720,18700,18720,18690,506
|
|
20240809,105200,34780428150,18710,18700,18720,18700,1048
|
|
20240809,105100,34760828410,18700,18730,18730,18700,464
|
|
20240809,105000,34752146440,18730,18700,18730,18700,312
|
|
20240809,104900,34746310860,18700,18700,18710,18700,1107
|
|
20240809,104800,34725603990,18700,18680,18710,18660,1025
|
|
20240809,104700,34706458540,18680,18680,18690,18650,2532
|
|
20240809,104600,34659204850,18680,18750,18750,18680,1397
|
|
20240809,104500,34633085910,18750,18760,18760,18700,945
|
|
20240809,104400,34615370290,18760,18720,18760,18700,1196
|
|
20240809,104300,34592998850,18710,18750,18760,18710,2060
|
|
20240809,104200,34554380960,18750,18760,18770,18750,224
|
|
20240809,104100,34550180230,18770,18780,18790,18770,695
|
|
20240809,104000,34537131890,18770,18770,18780,18760,677
|
|
20240809,103900,34524425130,18770,18770,18770,18730,1046
|
|
20240809,103800,34504817880,18730,18700,18750,18650,2714
|
|
20240809,103700,34454039130,18660,18710,18710,18620,7475
|
|
20240809,103600,34314661780,18710,18700,18710,18660,3245
|
|
20240809,103500,34254036120,18700,18690,18720,18680,1522
|
|
20240809,103400,34225592050,18680,18720,18720,18680,4967
|
|
20240809,103300,34132759310,18720,18750,18750,18700,1538
|
|
20240809,103200,34103971880,18750,18800,18800,18730,485
|
|
20240809,103100,34094878300,18790,18710,18790,18700,4895
|
|
20240809,103000,34003180310,18700,18690,18750,18660,6823
|
|
20240809,102900,33875602810,18700,18740,18740,18670,9754
|
|
20240809,102800,33693120650,18730,18810,18810,18730,13474
|
|
20240809,102700,33440311690,18800,18800,18810,18800,824
|
|
20240809,102600,33424820480,18810,18790,18810,18790,2375
|
|
20240809,102500,33380156800,18780,18810,18820,18780,6987
|
|
20240809,102400,33248828230,18810,18800,18810,18800,1787
|
|
20240809,102300,33215222580,18800,18840,18840,18800,1057
|
|
20240809,102200,33195341980,18810,18850,18850,18810,622
|
|
20240809,102100,33183636170,18850,18820,18860,18800,1075
|
|
20240809,102000,33163398350,18800,18810,18820,18800,934
|
|
20240809,101900,33145835420,18810,18840,18840,18810,1354
|
|
20240809,101800,33120350720,18850,18870,18880,18840,1120
|
|
20240809,101700,33099244210,18870,18840,18870,18820,1597
|
|
20240809,101600,33069168440,18830,18810,18880,18810,1106
|
|
20240809,101500,33048315490,18810,18800,18850,18790,3132
|
|
20240809,101400,32989400700,18800,18800,18810,18790,3181
|
|
20240809,101300,32929611950,18800,18810,18820,18800,1172
|
|
20240809,101200,32907570910,18820,18810,18820,18800,400
|
|
20240809,101100,32900044990,18800,18810,18830,18800,1491
|
|
20240809,101000,32872006200,18810,18830,18830,18800,582
|
|
20240809,100900,32861059530,18820,18770,18840,18770,2624
|
|
20240809,100800,32811733600,18770,18780,18780,18760,2438
|
|
20240809,100700,32765987090,18770,18770,18790,18760,2442
|
|
20240809,100600,32720154850,18770,18750,18790,18750,2089
|
|
20240809,100500,32680959090,18750,18750,18760,18740,3511
|
|
20240809,100400,32615126260,18750,18790,18790,18740,5136
|
|
20240809,100300,32518798770,18780,18820,18830,18750,9711
|
|
20240809,100200,32336375180,18830,18830,18910,18820,2409
|
|
20240809,100100,32290985480,18820,18810,18830,18800,2797
|
|
20240809,100000,32238356180,18810,18780,18840,18770,6180
|
|
20240809,095900,32122173720,18770,18950,18950,18770,13756
|
|
20240809,095800,31862820230,18950,18980,18990,18940,2841
|
|
20240809,095700,31808946960,18980,18980,19000,18970,2126
|
|
20240809,095600,31768602160,18980,19000,19010,18970,1174
|
|
20240809,095500,31746301330,19000,18970,19010,18960,2472
|
|
20240809,095400,31699346850,18970,18990,18990,18970,3618
|
|
20240809,095300,31630690000,19000,19010,19010,18990,913
|
|
20240809,095200,31613345240,19000,19010,19010,18990,4131
|
|
20240809,095100,31534864350,19010,19080,19080,19010,6032
|
|
20240809,095000,31420012790,19080,19060,19090,19050,5106
|
|
20240809,094900,31322630730,19060,18960,19060,18960,4211
|
|
20240809,094800,31242544740,18960,18960,18980,18950,1151
|
|
20240809,094700,31220720870,18980,18970,19000,18960,3725
|
|
20240809,094600,31150035890,18990,19010,19010,18970,4400
|
|
20240809,094500,31066462250,19000,19040,19040,19000,5941
|
|
20240809,094400,30953489730,19040,19010,19060,19000,6623
|
|
20240809,094300,30827423640,19010,18930,19030,18920,5390
|
|
20240809,094200,30725179890,18940,18930,18940,18910,2181
|
|
20240809,094100,30683924660,18920,18910,18930,18900,2100
|
|
20240809,094000,30644217930,18900,18870,18920,18860,3350
|
|
20240809,093900,30580952980,18870,18960,18970,18870,8062
|
|
20240809,093800,30428514800,18940,18960,18960,18890,5033
|
|
20240809,093700,30333263050,18960,18970,19020,18940,9324
|
|
20240809,093600,30156364640,18960,18930,18970,18900,10260
|
|
20240809,093500,29962098480,18930,18880,18930,18860,3832
|
|
20240809,093400,29889671990,18870,18800,18870,18790,5120
|
|
20240809,093300,29793281300,18800,18800,18820,18780,18498
|
|
20240809,093200,29445524300,18800,18900,18920,18800,29267
|
|
20240809,093100,28893813480,18910,18890,18940,18890,14570
|
|
20240809,093000,28618371730,18890,19120,19120,18890,22761
|
|
20240809,092900,28186431930,19100,19000,19130,18980,11860
|
|
20240809,092800,27960775910,18990,19020,19020,18990,9944
|
|
20240809,092700,27771871390,19010,19180,19190,19010,26583
|
|
20240809,092600,27263849530,19170,19080,19220,19080,20493
|
|
20240809,092500,26871074370,19090,19030,19090,18970,15593
|
|
20240809,092400,26574655830,19030,19130,19160,19010,23634
|
|
20240809,092300,26123389510,19130,19000,19160,18980,14809
|
|
20240809,092200,25840717230,19020,19160,19210,18950,57790
|
|
20240809,092100,24739500170,19160,19350,19350,19000,62868
|
|
20240809,092000,23536080890,19350,19440,19540,19350,45231
|
|
20240809,091900,22655525140,19430,19420,19490,19390,36311
|
|
20240809,091800,21949690080,19410,19500,19610,19350,71720
|
|
20240809,091700,20552727380,19500,19680,19760,19500,75864
|
|
20240809,091600,19067483810,19660,19820,19950,19640,73118
|
|
20240809,091500,17618816110,19810,20050,20150,19810,92348
|
|
20240809,091400,15775726140,20050,20300,20350,20000,109615
|
|
20240809,091300,13567657290,20350,19790,20400,19680,217881
|
|
20240809,091200,9203151540,19780,19400,19830,19360,129049
|
|
20240809,091100,6665171390,19480,18850,19490,18810,71179
|
|
20240809,091000,5306306690,18850,18840,18930,18720,24892
|
|
20240809,090900,4837149520,18810,18410,18930,18390,39110
|
|
20240809,090800,4105116920,18410,18430,18440,18400,5442
|
|
20240809,090700,4004864310,18400,18300,18430,18290,6106
|
|
20240809,090600,3892624860,18310,18520,18540,18270,15999
|
|
20240809,090500,3598512680,18530,18680,18700,18500,16257
|
|
20240809,090400,3295599160,18680,18740,18810,18630,30298
|
|
20240809,090300,2728238540,18740,18410,18750,18340,32086
|
|
20240809,090200,2133934010,18420,18480,18510,18410,11504
|
|
20240809,090100,1921460890,18510,18390,18520,18370,26404
|
|
20240809,090000,1434678920,18420,18570,18650,18330,77400
|