714 lines
36 KiB
CSV
714 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,205100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,205000,44250554235,3400,3400,3400,3400,0
|
|
20240807,204900,44250554235,3400,3400,3400,3400,0
|
|
20240807,204800,44250554235,3400,3400,3400,3400,0
|
|
20240807,204700,44250554235,3400,3400,3400,3400,0
|
|
20240807,204600,44250554235,3400,3400,3400,3400,0
|
|
20240807,204500,44250554235,3400,3400,3400,3400,0
|
|
20240807,204400,44250554235,3400,3400,3400,3400,0
|
|
20240807,204300,44250554235,3400,3400,3400,3400,0
|
|
20240807,204200,44250554235,3400,3400,3400,3400,0
|
|
20240807,204100,44250554235,3400,3400,3400,3400,0
|
|
20240807,204000,44250554235,3400,3400,3400,3400,0
|
|
20240807,203900,44250554235,3400,3400,3400,3400,0
|
|
20240807,203800,44250554235,3400,3400,3400,3400,0
|
|
20240807,203700,44250554235,3400,3400,3400,3400,0
|
|
20240807,203600,44250554235,3400,3400,3400,3400,0
|
|
20240807,203500,44250554235,3400,3400,3400,3400,0
|
|
20240807,203400,44250554235,3400,3400,3400,3400,0
|
|
20240807,203300,44250554235,3400,3400,3400,3400,0
|
|
20240807,203200,44250554235,3400,3400,3400,3400,0
|
|
20240807,203100,44250554235,3400,3400,3400,3400,0
|
|
20240807,203000,44250554235,3400,3400,3400,3400,0
|
|
20240807,202900,44250554235,3400,3400,3400,3400,0
|
|
20240807,202800,44250554235,3400,3400,3400,3400,0
|
|
20240807,202700,44250554235,3400,3400,3400,3400,0
|
|
20240807,202600,44250554235,3400,3400,3400,3400,0
|
|
20240807,202500,44250554235,3400,3400,3400,3400,0
|
|
20240807,202400,44250554235,3400,3400,3400,3400,0
|
|
20240807,202300,44250554235,3400,3400,3400,3400,0
|
|
20240807,202200,44250554235,3400,3400,3400,3400,0
|
|
20240807,202100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,202000,44250554235,3400,3400,3400,3400,0
|
|
20240807,201900,44250554235,3400,3400,3400,3400,0
|
|
20240807,201800,44250554235,3400,3400,3400,3400,0
|
|
20240807,201700,44250554235,3400,3400,3400,3400,0
|
|
20240807,201600,44250554235,3400,3400,3400,3400,0
|
|
20240807,201500,44250554235,3400,3400,3400,3400,0
|
|
20240807,201400,44250554235,3400,3400,3400,3400,0
|
|
20240807,201300,44250554235,3400,3400,3400,3400,0
|
|
20240807,201200,44250554235,3400,3400,3400,3400,0
|
|
20240807,201100,44250554235,3400,3400,3400,3400,0
|
|
20240807,201000,44250554235,3400,3400,3400,3400,0
|
|
20240807,200900,44250554235,3400,3400,3400,3400,0
|
|
20240807,200800,44250554235,3400,3400,3400,3400,0
|
|
20240807,200700,44250554235,3400,3400,3400,3400,0
|
|
20240807,200600,44250554235,3400,3400,3400,3400,0
|
|
20240807,200500,44250554235,3400,3400,3400,3400,0
|
|
20240807,200400,44250554235,3400,3400,3400,3400,0
|
|
20240807,200300,44250554235,3400,3400,3400,3400,0
|
|
20240807,200200,44250554235,3400,3400,3400,3400,0
|
|
20240807,200100,44250554235,3400,3400,3400,3400,0
|
|
20240807,200000,44250554235,3400,3400,3400,3400,0
|
|
20240807,195900,44250554235,3400,3400,3400,3400,0
|
|
20240807,195800,44250554235,3400,3400,3400,3400,0
|
|
20240807,195700,44250554235,3400,3400,3400,3400,0
|
|
20240807,195600,44250554235,3400,3400,3400,3400,0
|
|
20240807,195500,44250554235,3400,3400,3400,3400,0
|
|
20240807,195400,44250554235,3400,3400,3400,3400,0
|
|
20240807,195300,44250554235,3400,3400,3400,3400,0
|
|
20240807,195200,44250554235,3400,3400,3400,3400,0
|
|
20240807,195100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,195000,44250554235,3400,3400,3400,3400,0
|
|
20240807,194900,44250554235,3400,3400,3400,3400,0
|
|
20240807,194800,44250554235,3400,3400,3400,3400,0
|
|
20240807,194700,44250554235,3400,3400,3400,3400,0
|
|
20240807,194600,44250554235,3400,3400,3400,3400,0
|
|
20240807,194500,44250554235,3400,3400,3400,3400,0
|
|
20240807,194400,44250554235,3400,3400,3400,3400,0
|
|
20240807,194300,44250554235,3400,3400,3400,3400,0
|
|
20240807,194200,44250554235,3400,3400,3400,3400,0
|
|
20240807,194100,44250554235,3400,3400,3400,3400,0
|
|
20240807,194000,44250554235,3400,3400,3400,3400,0
|
|
20240807,193900,44250554235,3400,3400,3400,3400,0
|
|
20240807,193800,44250554235,3400,3400,3400,3400,0
|
|
20240807,193700,44250554235,3400,3400,3400,3400,0
|
|
20240807,193600,44250554235,3400,3400,3400,3400,0
|
|
20240807,193500,44250554235,3400,3400,3400,3400,0
|
|
20240807,193400,44250554235,3400,3400,3400,3400,0
|
|
20240807,193300,44250554235,3400,3400,3400,3400,0
|
|
20240807,193200,44250554235,3400,3400,3400,3400,0
|
|
20240807,193100,44250554235,3400,3400,3400,3400,0
|
|
20240807,193000,44250554235,3400,3400,3400,3400,0
|
|
20240807,192900,44250554235,3400,3400,3400,3400,0
|
|
20240807,192800,44250554235,3400,3400,3400,3400,0
|
|
20240807,192700,44250554235,3400,3400,3400,3400,0
|
|
20240807,192600,44250554235,3400,3400,3400,3400,0
|
|
20240807,192500,44250554235,3400,3400,3400,3400,0
|
|
20240807,192400,44250554235,3400,3400,3400,3400,0
|
|
20240807,192300,44250554235,3400,3400,3400,3400,0
|
|
20240807,192200,44250554235,3400,3400,3400,3400,0
|
|
20240807,192100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,192000,44250554235,3400,3400,3400,3400,0
|
|
20240807,191900,44250554235,3400,3400,3400,3400,0
|
|
20240807,191800,44250554235,3400,3400,3400,3400,0
|
|
20240807,191700,44250554235,3400,3400,3400,3400,0
|
|
20240807,191600,44250554235,3400,3400,3400,3400,0
|
|
20240807,191500,44250554235,3400,3400,3400,3400,0
|
|
20240807,191400,44250554235,3400,3400,3400,3400,0
|
|
20240807,191300,44250554235,3400,3400,3400,3400,0
|
|
20240807,191200,44250554235,3400,3400,3400,3400,0
|
|
20240807,191100,44250554235,3400,3400,3400,3400,0
|
|
20240807,191000,44250554235,3400,3400,3400,3400,0
|
|
20240807,190900,44250554235,3400,3400,3400,3400,0
|
|
20240807,190800,44250554235,3400,3400,3400,3400,0
|
|
20240807,190700,44250554235,3400,3400,3400,3400,0
|
|
20240807,190600,44250554235,3400,3400,3400,3400,0
|
|
20240807,190500,44250554235,3400,3400,3400,3400,0
|
|
20240807,190400,44250554235,3400,3400,3400,3400,0
|
|
20240807,190300,44250554235,3400,3400,3400,3400,0
|
|
20240807,190200,44250554235,3400,3400,3400,3400,0
|
|
20240807,190100,44250554235,3400,3400,3400,3400,0
|
|
20240807,190000,44250554235,3400,3400,3400,3400,0
|
|
20240807,185900,44250554235,3400,3400,3400,3400,0
|
|
20240807,185800,44250554235,3400,3400,3400,3400,0
|
|
20240807,185700,44250554235,3400,3400,3400,3400,0
|
|
20240807,185600,44250554235,3400,3400,3400,3400,0
|
|
20240807,185500,44250554235,3400,3400,3400,3400,0
|
|
20240807,185400,44250554235,3400,3400,3400,3400,0
|
|
20240807,185300,44250554235,3400,3400,3400,3400,0
|
|
20240807,185200,44250554235,3400,3400,3400,3400,0
|
|
20240807,185100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,185000,44250554235,3400,3400,3400,3400,0
|
|
20240807,184900,44250554235,3400,3400,3400,3400,0
|
|
20240807,184800,44250554235,3400,3400,3400,3400,0
|
|
20240807,184700,44250554235,3400,3400,3400,3400,0
|
|
20240807,184600,44250554235,3400,3400,3400,3400,0
|
|
20240807,184500,44250554235,3400,3400,3400,3400,0
|
|
20240807,184400,44250554235,3400,3400,3400,3400,0
|
|
20240807,184300,44250554235,3400,3400,3400,3400,0
|
|
20240807,184200,44250554235,3400,3400,3400,3400,0
|
|
20240807,184100,44250554235,3400,3400,3400,3400,0
|
|
20240807,184000,44250554235,3400,3400,3400,3400,0
|
|
20240807,183900,44250554235,3400,3400,3400,3400,0
|
|
20240807,183800,44250554235,3400,3400,3400,3400,0
|
|
20240807,183700,44250554235,3400,3400,3400,3400,0
|
|
20240807,183600,44250554235,3400,3400,3400,3400,0
|
|
20240807,183500,44250554235,3400,3400,3400,3400,0
|
|
20240807,183400,44250554235,3400,3400,3400,3400,0
|
|
20240807,183300,44250554235,3400,3400,3400,3400,0
|
|
20240807,183200,44250554235,3400,3400,3400,3400,0
|
|
20240807,183100,44250554235,3400,3400,3400,3400,0
|
|
20240807,183000,44250554235,3400,3400,3400,3400,0
|
|
20240807,182900,44250554235,3400,3400,3400,3400,0
|
|
20240807,182800,44250554235,3400,3400,3400,3400,0
|
|
20240807,182700,44250554235,3400,3400,3400,3400,0
|
|
20240807,182600,44250554235,3400,3400,3400,3400,0
|
|
20240807,182500,44250554235,3400,3400,3400,3400,0
|
|
20240807,182400,44250554235,3400,3400,3400,3400,0
|
|
20240807,182300,44250554235,3400,3400,3400,3400,0
|
|
20240807,182200,44250554235,3400,3400,3400,3400,0
|
|
20240807,182100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,182000,44250554235,3400,3400,3400,3400,0
|
|
20240807,181900,44250554235,3400,3400,3400,3400,0
|
|
20240807,181800,44250554235,3400,3400,3400,3400,0
|
|
20240807,181700,44250554235,3400,3400,3400,3400,0
|
|
20240807,181600,44250554235,3400,3400,3400,3400,0
|
|
20240807,181500,44250554235,3400,3400,3400,3400,0
|
|
20240807,181400,44250554235,3400,3400,3400,3400,0
|
|
20240807,181300,44250554235,3400,3400,3400,3400,0
|
|
20240807,181200,44250554235,3400,3400,3400,3400,0
|
|
20240807,181100,44250554235,3400,3400,3400,3400,0
|
|
20240807,181000,44250554235,3400,3400,3400,3400,0
|
|
20240807,180900,44250554235,3400,3400,3400,3400,0
|
|
20240807,180800,44250554235,3400,3400,3400,3400,0
|
|
20240807,180700,44250554235,3400,3400,3400,3400,0
|
|
20240807,180600,44250554235,3400,3400,3400,3400,0
|
|
20240807,180500,44250554235,3400,3400,3400,3400,0
|
|
20240807,180400,44250554235,3400,3400,3400,3400,0
|
|
20240807,180300,44250554235,3400,3400,3400,3400,0
|
|
20240807,180200,44250554235,3400,3400,3400,3400,0
|
|
20240807,180100,44250554235,3400,3400,3400,3400,0
|
|
20240807,180000,44250554235,3400,3400,3400,3400,0
|
|
20240807,175900,44250554235,3400,3400,3400,3400,0
|
|
20240807,175800,44250554235,3400,3400,3400,3400,0
|
|
20240807,175700,44250554235,3400,3400,3400,3400,0
|
|
20240807,175600,44250554235,3400,3400,3400,3400,0
|
|
20240807,175500,44250554235,3400,3400,3400,3400,0
|
|
20240807,175400,44250554235,3400,3400,3400,3400,0
|
|
20240807,175300,44250554235,3400,3400,3400,3400,0
|
|
20240807,175200,44250554235,3400,3400,3400,3400,0
|
|
20240807,175100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,175000,44250554235,3400,3400,3400,3400,0
|
|
20240807,174900,44250554235,3400,3400,3400,3400,0
|
|
20240807,174800,44250554235,3400,3400,3400,3400,0
|
|
20240807,174700,44250554235,3400,3400,3400,3400,0
|
|
20240807,174600,44250554235,3400,3400,3400,3400,0
|
|
20240807,174500,44250554235,3400,3400,3400,3400,0
|
|
20240807,174400,44250554235,3400,3400,3400,3400,0
|
|
20240807,174300,44250554235,3400,3400,3400,3400,0
|
|
20240807,174200,44250554235,3400,3400,3400,3400,0
|
|
20240807,174100,44250554235,3400,3400,3400,3400,0
|
|
20240807,174000,44250554235,3400,3400,3400,3400,0
|
|
20240807,173900,44250554235,3400,3400,3400,3400,0
|
|
20240807,173800,44250554235,3400,3400,3400,3400,0
|
|
20240807,173700,44250554235,3400,3400,3400,3400,0
|
|
20240807,173600,44250554235,3400,3400,3400,3400,0
|
|
20240807,173500,44250554235,3400,3400,3400,3400,0
|
|
20240807,173400,44250554235,3400,3400,3400,3400,0
|
|
20240807,173300,44250554235,3400,3400,3400,3400,0
|
|
20240807,173200,44250554235,3400,3400,3400,3400,0
|
|
20240807,173100,44250554235,3400,3400,3400,3400,0
|
|
20240807,173000,44250554235,3400,3400,3400,3400,0
|
|
20240807,172900,44250554235,3400,3400,3400,3400,0
|
|
20240807,172800,44250554235,3400,3400,3400,3400,0
|
|
20240807,172700,44250554235,3400,3400,3400,3400,0
|
|
20240807,172600,44250554235,3400,3400,3400,3400,0
|
|
20240807,172500,44250554235,3400,3400,3400,3400,0
|
|
20240807,172400,44250554235,3400,3400,3400,3400,0
|
|
20240807,172300,44250554235,3400,3400,3400,3400,0
|
|
20240807,172200,44250554235,3400,3400,3400,3400,0
|
|
20240807,172100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,172000,44250554235,3400,3400,3400,3400,0
|
|
20240807,171900,44250554235,3400,3400,3400,3400,0
|
|
20240807,171800,44250554235,3400,3400,3400,3400,0
|
|
20240807,171700,44250554235,3400,3400,3400,3400,0
|
|
20240807,171600,44250554235,3400,3400,3400,3400,0
|
|
20240807,171500,44250554235,3400,3400,3400,3400,0
|
|
20240807,171400,44250554235,3400,3400,3400,3400,0
|
|
20240807,171300,44250554235,3400,3400,3400,3400,0
|
|
20240807,171200,44250554235,3400,3400,3400,3400,0
|
|
20240807,171100,44250554235,3400,3400,3400,3400,0
|
|
20240807,171000,44250554235,3400,3400,3400,3400,0
|
|
20240807,170900,44250554235,3400,3400,3400,3400,0
|
|
20240807,170800,44250554235,3400,3400,3400,3400,0
|
|
20240807,170700,44250554235,3400,3400,3400,3400,0
|
|
20240807,170600,44250554235,3400,3400,3400,3400,0
|
|
20240807,170500,44250554235,3400,3400,3400,3400,0
|
|
20240807,170400,44250554235,3400,3400,3400,3400,0
|
|
20240807,170300,44250554235,3400,3400,3400,3400,0
|
|
20240807,170200,44250554235,3400,3400,3400,3400,0
|
|
20240807,170100,44250554235,3400,3400,3400,3400,0
|
|
20240807,170000,44250554235,3400,3400,3400,3400,0
|
|
20240807,165900,44250554235,3400,3400,3400,3400,0
|
|
20240807,165800,44250554235,3400,3400,3400,3400,0
|
|
20240807,165700,44250554235,3400,3400,3400,3400,0
|
|
20240807,165600,44250554235,3400,3400,3400,3400,0
|
|
20240807,165500,44250554235,3400,3400,3400,3400,0
|
|
20240807,165400,44250554235,3400,3400,3400,3400,0
|
|
20240807,165300,44250554235,3400,3400,3400,3400,0
|
|
20240807,165200,44250554235,3400,3400,3400,3400,0
|
|
20240807,165100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,165000,44250554235,3400,3400,3400,3400,0
|
|
20240807,164900,44250554235,3400,3400,3400,3400,0
|
|
20240807,164800,44250554235,3400,3400,3400,3400,0
|
|
20240807,164700,44250554235,3400,3400,3400,3400,0
|
|
20240807,164600,44250554235,3400,3400,3400,3400,0
|
|
20240807,164500,44250554235,3400,3400,3400,3400,0
|
|
20240807,164400,44250554235,3400,3400,3400,3400,0
|
|
20240807,164300,44250554235,3400,3400,3400,3400,0
|
|
20240807,164200,44250554235,3400,3400,3400,3400,0
|
|
20240807,164100,44250554235,3400,3400,3400,3400,0
|
|
20240807,164000,44250554235,3400,3400,3400,3400,0
|
|
20240807,163900,44250554235,3400,3400,3400,3400,0
|
|
20240807,163800,44250554235,3400,3400,3400,3400,0
|
|
20240807,163700,44250554235,3400,3400,3400,3400,0
|
|
20240807,163600,44250554235,3400,3400,3400,3400,0
|
|
20240807,163500,44250554235,3400,3400,3400,3400,0
|
|
20240807,163400,44250554235,3400,3400,3400,3400,0
|
|
20240807,163300,44250554235,3400,3400,3400,3400,0
|
|
20240807,163200,44250554235,3400,3400,3400,3400,0
|
|
20240807,163100,44250554235,3400,3400,3400,3400,0
|
|
20240807,163000,44250554235,3400,3400,3400,3400,0
|
|
20240807,162900,44250554235,3400,3400,3400,3400,0
|
|
20240807,162800,44250554235,3400,3400,3400,3400,0
|
|
20240807,162700,44250554235,3400,3400,3400,3400,0
|
|
20240807,162600,44250554235,3400,3400,3400,3400,0
|
|
20240807,162500,44250554235,3400,3400,3400,3400,0
|
|
20240807,162400,44250554235,3400,3400,3400,3400,0
|
|
20240807,162300,44250554235,3400,3400,3400,3400,0
|
|
20240807,162200,44250554235,3400,3400,3400,3400,0
|
|
20240807,162100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,162000,44250554235,3400,3400,3400,3400,0
|
|
20240807,161900,44250554235,3400,3400,3400,3400,0
|
|
20240807,161800,44250554235,3400,3400,3400,3400,0
|
|
20240807,161700,44250554235,3400,3400,3400,3400,0
|
|
20240807,161600,44250554235,3400,3400,3400,3400,0
|
|
20240807,161500,44250554235,3400,3400,3400,3400,0
|
|
20240807,161400,44250554235,3400,3400,3400,3400,0
|
|
20240807,161300,44250554235,3400,3400,3400,3400,0
|
|
20240807,161200,44250554235,3400,3400,3400,3400,0
|
|
20240807,161100,44250554235,3400,3400,3400,3400,0
|
|
20240807,161000,44250554235,3400,3400,3400,3400,0
|
|
20240807,160900,44250554235,3400,3400,3400,3400,0
|
|
20240807,160800,44250554235,3400,3400,3400,3400,0
|
|
20240807,160700,44250554235,3400,3400,3400,3400,0
|
|
20240807,160600,44250554235,3400,3400,3400,3400,0
|
|
20240807,160500,44250554235,3400,3400,3400,3400,0
|
|
20240807,160400,44250554235,3400,3400,3400,3400,0
|
|
20240807,160300,44250554235,3400,3400,3400,3400,0
|
|
20240807,160200,44250554235,3400,3400,3400,3400,0
|
|
20240807,160100,44250554235,3400,3400,3400,3400,0
|
|
20240807,160000,44250554235,3400,3400,3400,3400,0
|
|
20240807,155900,44250554235,3400,3400,3400,3400,0
|
|
20240807,155800,44250554235,3400,3400,3400,3400,0
|
|
20240807,155700,44250554235,3400,3400,3400,3400,0
|
|
20240807,155600,44250554235,3400,3400,3400,3400,0
|
|
20240807,155500,44250554235,3400,3400,3400,3400,0
|
|
20240807,155400,44250554235,3400,3400,3400,3400,0
|
|
20240807,155300,44250554235,3400,3400,3400,3400,0
|
|
20240807,155200,44250554235,3400,3400,3400,3400,0
|
|
20240807,155100,44250554235,3400,3400,3400,3400,95699
|
|
20240807,155000,44250554235,3400,3400,3400,3400,0
|
|
20240807,154900,44250554235,3400,3400,3400,3400,0
|
|
20240807,154800,44250554235,3400,3400,3400,3400,0
|
|
20240807,154700,44250554235,3400,3400,3400,3400,0
|
|
20240807,154600,44250554235,3400,3400,3400,3400,0
|
|
20240807,154500,44250554235,3400,3400,3400,3400,0
|
|
20240807,154400,44250554235,3400,3400,3400,3400,0
|
|
20240807,154300,44250554235,3400,3400,3400,3400,0
|
|
20240807,154200,44250554235,3400,3400,3400,3400,0
|
|
20240807,154100,44250554235,3400,3400,3400,3400,0
|
|
20240807,154000,44250554235,3400,3400,3400,3400,0
|
|
20240807,153900,44250554235,3400,3400,3400,3400,0
|
|
20240807,153800,44250554235,3400,3400,3400,3400,0
|
|
20240807,153700,44250554235,3400,3400,3400,3400,0
|
|
20240807,153600,44250554235,3400,3400,3400,3400,0
|
|
20240807,153500,44250554235,3400,3400,3400,3400,0
|
|
20240807,153400,44250554235,3400,3400,3400,3400,0
|
|
20240807,153300,44250554235,3400,3400,3400,3400,0
|
|
20240807,153200,44250554235,3400,3400,3400,3400,0
|
|
20240807,153100,44250554235,3400,3400,3400,3400,0
|
|
20240807,153000,44250554235,3400,3400,3400,3400,95699
|
|
20240807,152900,43925177635,3395,3395,3395,3395,0
|
|
20240807,152800,43925177635,3395,3395,3395,3395,0
|
|
20240807,152700,43925177635,3395,3395,3395,3395,0
|
|
20240807,152600,43925177635,3395,3395,3395,3395,0
|
|
20240807,152500,43925177635,3395,3395,3395,3395,0
|
|
20240807,152400,43925177635,3395,3395,3395,3395,0
|
|
20240807,152300,43925177635,3395,3395,3395,3395,0
|
|
20240807,152200,43925177635,3395,3395,3395,3395,0
|
|
20240807,152100,43925177635,3395,3395,3395,3395,0
|
|
20240807,152000,43925177635,3395,3395,3395,3395,0
|
|
20240807,151900,43925177635,3395,3390,3400,3390,40637
|
|
20240807,151800,43787289415,3390,3400,3405,3390,25752
|
|
20240807,151700,43699809505,3400,3410,3410,3400,16145
|
|
20240807,151600,43644900805,3405,3400,3415,3400,64939
|
|
20240807,151500,43423485845,3400,3390,3400,3390,13550
|
|
20240807,151400,43377480470,3390,3390,3395,3385,60976
|
|
20240807,151300,43170915045,3395,3395,3395,3390,16390
|
|
20240807,151200,43115295570,3395,3400,3405,3395,43804
|
|
20240807,151100,42966364590,3400,3405,3410,3395,61349
|
|
20240807,151000,42757715490,3410,3410,3410,3405,10965
|
|
20240807,150900,42720373470,3410,3405,3410,3405,4127
|
|
20240807,150800,42706316525,3405,3415,3415,3405,7129
|
|
20240807,150700,42682015080,3410,3415,3415,3410,7791
|
|
20240807,150600,42655420680,3410,3410,3415,3405,11423
|
|
20240807,150500,42616454675,3410,3410,3410,3400,34494
|
|
20240807,150400,42498995185,3410,3410,3415,3405,2004
|
|
20240807,150300,42492167905,3405,3415,3420,3405,7715
|
|
20240807,150200,42465857590,3420,3405,3420,3405,18193
|
|
20240807,150100,42403754080,3405,3415,3415,3405,4610
|
|
20240807,150000,42388035785,3410,3405,3415,3405,6675
|
|
20240807,145900,42365274245,3410,3410,3410,3405,13309
|
|
20240807,145800,42319891090,3405,3415,3415,3405,7501
|
|
20240807,145700,42294313660,3410,3410,3415,3410,3893
|
|
20240807,145600,42281038440,3410,3415,3415,3410,18324
|
|
20240807,145500,42218537320,3415,3410,3415,3410,13682
|
|
20240807,145400,42171870730,3415,3415,3415,3410,3235
|
|
20240807,145300,42160827810,3420,3415,3420,3410,4400
|
|
20240807,145200,42145805625,3410,3415,3415,3410,2446
|
|
20240807,145100,42137452570,3415,3415,3415,3410,7658
|
|
20240807,145000,42111311340,3415,3405,3420,3405,35363
|
|
20240807,144900,41990690335,3410,3405,3410,3405,3820
|
|
20240807,144800,41977682595,3405,3415,3415,3405,11170
|
|
20240807,144700,41939600315,3415,3415,3415,3410,1448
|
|
20240807,144600,41934657455,3415,3410,3415,3410,3290
|
|
20240807,144500,41923423980,3410,3400,3420,3400,29716
|
|
20240807,144400,41822066035,3405,3410,3415,3400,34053
|
|
20240807,144300,41706262390,3410,3410,3415,3400,12625
|
|
20240807,144200,41663286000,3415,3415,3420,3410,9857
|
|
20240807,144100,41629657900,3415,3410,3415,3410,8248
|
|
20240807,144000,41601510345,3410,3405,3410,3400,6091
|
|
20240807,143900,41580766890,3405,3400,3405,3400,11012
|
|
20240807,143800,41543278725,3405,3400,3405,3400,9942
|
|
20240807,143700,41509473200,3400,3405,3405,3400,9057
|
|
20240807,143600,41478668195,3400,3400,3400,3395,8626
|
|
20240807,143500,41449343640,3400,3400,3400,3400,9506
|
|
20240807,143400,41417023240,3400,3410,3410,3400,19638
|
|
20240807,143300,41350093455,3410,3405,3410,3400,13829
|
|
20240807,143200,41302965510,3405,3405,3405,3400,25374
|
|
20240807,143100,41216666855,3405,3405,3405,3400,4302
|
|
20240807,143000,41202022655,3405,3410,3410,3405,10500
|
|
20240807,142900,41166267205,3410,3415,3415,3405,11281
|
|
20240807,142800,41127804125,3415,3415,3420,3415,5791
|
|
20240807,142700,41108027695,3415,3415,3415,3410,4499
|
|
20240807,142600,41092663755,3410,3420,3425,3410,9883
|
|
20240807,142500,41058911410,3420,3415,3420,3410,7168
|
|
20240807,142400,41034432515,3415,3415,3420,3415,13063
|
|
20240807,142300,40989779190,3415,3410,3415,3405,6099
|
|
20240807,142200,40968978710,3410,3405,3410,3400,1721
|
|
20240807,142100,40963116040,3405,3405,3410,3400,6419
|
|
20240807,142000,40941279560,3405,3410,3410,3395,21426
|
|
20240807,141900,40868432560,3405,3420,3420,3400,44768
|
|
20240807,141800,40715894390,3425,3430,3430,3425,33393
|
|
20240807,141700,40601360660,3430,3430,3430,3425,3379
|
|
20240807,141600,40589781620,3425,3425,3425,3415,4413
|
|
20240807,141500,40574675630,3425,3415,3425,3415,7529
|
|
20240807,141400,40548934715,3415,3420,3420,3415,9821
|
|
20240807,141300,40515386465,3420,3420,3420,3415,3441
|
|
20240807,141200,40503628555,3420,3425,3425,3415,11851
|
|
20240807,141100,40463068145,3425,3420,3425,3420,3387
|
|
20240807,141000,40451473280,3425,3425,3425,3420,3238
|
|
20240807,140900,40440395040,3420,3415,3420,3415,2741
|
|
20240807,140800,40431022320,3420,3420,3425,3415,7914
|
|
20240807,140700,40403955280,3425,3420,3425,3420,3953
|
|
20240807,140600,40390434190,3420,3420,3425,3420,2584
|
|
20240807,140500,40381593800,3420,3420,3420,3420,2506
|
|
20240807,140400,40373023280,3420,3420,3420,3415,2262
|
|
20240807,140300,40365290870,3420,3415,3420,3410,4534
|
|
20240807,140200,40349805980,3410,3415,3420,3410,9477
|
|
20240807,140100,40317466800,3415,3415,3420,3415,5757
|
|
20240807,140000,40297806640,3415,3410,3420,3410,3113
|
|
20240807,135900,40287178175,3410,3415,3420,3410,4662
|
|
20240807,135800,40271262745,3420,3410,3420,3410,1454
|
|
20240807,135700,40266300790,3410,3415,3420,3410,8800
|
|
20240807,135600,40236273795,3410,3410,3420,3410,8856
|
|
20240807,135500,40206069185,3410,3420,3420,3410,3730
|
|
20240807,135400,40193336775,3425,3405,3430,3400,10060
|
|
20240807,135300,40159016210,3405,3415,3415,3400,58245
|
|
20240807,135200,39960923925,3415,3415,3440,3410,10582
|
|
20240807,135100,39924682635,3410,3405,3415,3400,34198
|
|
20240807,135000,39808202990,3405,3415,3415,3405,24536
|
|
20240807,134900,39724615860,3415,3415,3415,3405,58459
|
|
20240807,134800,39525110170,3420,3420,3420,3415,10031
|
|
20240807,134700,39490847995,3420,3430,3430,3415,13517
|
|
20240807,134600,39444597365,3425,3430,3435,3425,14550
|
|
20240807,134500,39394746525,3435,3425,3435,3425,13122
|
|
20240807,134400,39349742970,3430,3425,3430,3425,4754
|
|
20240807,134300,39333458565,3425,3430,3430,3425,4657
|
|
20240807,134200,39317494905,3425,3430,3430,3425,30893
|
|
20240807,134100,39211674390,3430,3445,3450,3430,16054
|
|
20240807,134000,39156524285,3450,3455,3455,3450,5485
|
|
20240807,133900,39137581320,3460,3460,3460,3450,4858
|
|
20240807,133800,39120792880,3460,3465,3465,3460,5204
|
|
20240807,133700,39102779310,3465,3460,3465,3460,7448
|
|
20240807,133600,39076991985,3465,3465,3465,3460,9671
|
|
20240807,133500,39043521560,3460,3460,3465,3450,9849
|
|
20240807,133400,39009439925,3450,3440,3460,3440,24282
|
|
20240807,133300,38925681230,3440,3440,3445,3440,4576
|
|
20240807,133200,38909934790,3440,3445,3445,3440,1317
|
|
20240807,133100,38905401690,3445,3450,3450,3440,8532
|
|
20240807,133000,38876010485,3445,3450,3450,3445,3670
|
|
20240807,132900,38863355615,3450,3455,3455,3450,5158
|
|
20240807,132800,38845552925,3455,3450,3455,3450,8704
|
|
20240807,132700,38815487325,3450,3450,3450,3445,18626
|
|
20240807,132600,38751244815,3445,3450,3450,3440,5805
|
|
20240807,132500,38731246805,3445,3440,3445,3435,9475
|
|
20240807,132400,38698630905,3435,3440,3445,3435,3967
|
|
20240807,132300,38684987775,3435,3435,3440,3435,10580
|
|
20240807,132200,38648610615,3430,3430,3430,3430,4115
|
|
20240807,132100,38634496165,3430,3435,3435,3430,1924
|
|
20240807,132000,38627891840,3430,3430,3430,3425,8454
|
|
20240807,131900,38598914565,3425,3440,3440,3425,5413
|
|
20240807,131800,38580335205,3440,3445,3445,3440,13583
|
|
20240807,131700,38533601230,3445,3440,3445,3420,57111
|
|
20240807,131600,38337996795,3440,3435,3445,3430,9356
|
|
20240807,131500,38305845020,3430,3430,3435,3425,12404
|
|
20240807,131400,38263270925,3430,3425,3430,3425,11786
|
|
20240807,131300,38222898795,3430,3425,3435,3425,8225
|
|
20240807,131200,38194682580,3430,3410,3435,3410,15725
|
|
20240807,131100,38140884175,3410,3420,3420,3410,20352
|
|
20240807,131000,38071424140,3420,3425,3425,3420,9880
|
|
20240807,130900,38037594600,3425,3435,3435,3420,7147
|
|
20240807,130800,38013111785,3435,3420,3435,3415,45186
|
|
20240807,130700,37858354335,3420,3410,3420,3410,21000
|
|
20240807,130600,37786646240,3410,3400,3410,3400,13468
|
|
20240807,130500,37740814080,3400,3405,3405,3400,10977
|
|
20240807,130400,37703484750,3405,3405,3410,3400,8089
|
|
20240807,130300,37675941950,3400,3400,3410,3395,15706
|
|
20240807,130200,37622507225,3400,3405,3405,3395,15425
|
|
20240807,130100,37570059965,3405,3395,3405,3395,8095
|
|
20240807,130000,37542538450,3400,3400,3405,3390,9389
|
|
20240807,125900,37510639350,3400,3405,3410,3395,18555
|
|
20240807,125800,37447482795,3410,3405,3410,3400,11268
|
|
20240807,125700,37409090220,3400,3390,3400,3390,11667
|
|
20240807,125600,37369462550,3390,3405,3405,3385,40673
|
|
20240807,125500,37231526555,3400,3395,3405,3395,66938
|
|
20240807,125400,37003940955,3400,3390,3400,3380,61828
|
|
20240807,125300,36794622980,3395,3405,3405,3385,130826
|
|
20240807,125200,36350443105,3405,3410,3410,3400,48156
|
|
20240807,125100,36186485430,3410,3415,3415,3410,19890
|
|
20240807,125000,36118638975,3415,3415,3415,3410,20154
|
|
20240807,124900,36049907650,3415,3415,3415,3410,32290
|
|
20240807,124800,35939698590,3415,3420,3425,3415,33461
|
|
20240807,124700,35825293415,3425,3430,3435,3420,14204
|
|
20240807,124600,35776637605,3435,3430,3440,3430,9121
|
|
20240807,124500,35745321300,3430,3425,3430,3425,1019
|
|
20240807,124400,35741827595,3425,3420,3425,3420,14513
|
|
20240807,124300,35692134475,3425,3420,3430,3420,7314
|
|
20240807,124200,35667092880,3420,3430,3430,3420,9057
|
|
20240807,124100,35636091970,3430,3430,3430,3425,9440
|
|
20240807,124000,35603756180,3430,3440,3440,3425,9241
|
|
20240807,123900,35572052920,3445,3440,3445,3435,7488
|
|
20240807,123800,35546308620,3440,3440,3445,3440,7688
|
|
20240807,123700,35519836715,3445,3445,3450,3440,10058
|
|
20240807,123600,35485186645,3445,3450,3450,3445,7410
|
|
20240807,123500,35459634530,3450,3450,3450,3445,4528
|
|
20240807,123400,35444013600,3445,3440,3450,3440,6098
|
|
20240807,123300,35423011175,3440,3435,3445,3435,8197
|
|
20240807,123200,35394829460,3430,3425,3430,3425,4082
|
|
20240807,123100,35380830430,3420,3425,3425,3420,3664
|
|
20240807,123000,35368281735,3425,3425,3425,3420,8410
|
|
20240807,122900,35339498985,3425,3435,3435,3415,37938
|
|
20240807,122800,35209564015,3440,3440,3445,3435,6914
|
|
20240807,122700,35185792695,3440,3430,3440,3430,35192
|
|
20240807,122600,35065021495,3430,3425,3430,3420,19971
|
|
20240807,122500,34996594415,3425,3435,3435,3420,39563
|
|
20240807,122400,34860985875,3430,3440,3450,3430,34009
|
|
20240807,122300,34744100800,3440,3445,3450,3440,31888
|
|
20240807,122200,34634337255,3450,3450,3455,3445,14988
|
|
20240807,122100,34582667705,3450,3455,3455,3445,26213
|
|
20240807,122000,34492234040,3455,3455,3460,3450,12156
|
|
20240807,121900,34450263930,3455,3450,3455,3445,8183
|
|
20240807,121800,34422033545,3450,3460,3460,3450,59720
|
|
20240807,121700,34215910975,3460,3460,3460,3455,4748
|
|
20240807,121600,34199487900,3460,3465,3465,3460,21516
|
|
20240807,121500,34125039265,3465,3465,3470,3465,5029
|
|
20240807,121400,34107613770,3465,3465,3470,3465,1991
|
|
20240807,121300,34100713855,3465,3480,3485,3465,17147
|
|
20240807,121200,34041229260,3480,3480,3480,3475,3553
|
|
20240807,121100,34028865420,3470,3480,3485,3470,5668
|
|
20240807,121000,34009175840,3480,3485,3485,3475,8751
|
|
20240807,120900,33978746365,3480,3490,3490,3480,8930
|
|
20240807,120800,33947634540,3490,3490,3490,3480,15427
|
|
20240807,120700,33893886480,3490,3490,3495,3480,21864
|
|
20240807,120600,33817601690,3495,3480,3495,3480,11397
|
|
20240807,120500,33777859365,3475,3475,3475,3470,2936
|
|
20240807,120400,33767662665,3470,3470,3475,3470,1173
|
|
20240807,120300,33763592205,3475,3475,3475,3470,9519
|
|
20240807,120200,33730540320,3475,3475,3480,3470,3585
|
|
20240807,120100,33718082740,3470,3480,3480,3470,4976
|
|
20240807,120000,33700808320,3475,3480,3485,3470,8605
|
|
20240807,115900,33670895810,3480,3485,3485,3475,5600
|
|
20240807,115800,33651407555,3485,3485,3490,3480,3098
|
|
20240807,115700,33640610390,3480,3485,3490,3480,3460
|
|
20240807,115600,33628551180,3485,3485,3490,3485,21862
|
|
20240807,115500,33552310655,3480,3465,3480,3460,13863
|
|
20240807,115400,33504195245,3460,3465,3465,3460,26145
|
|
20240807,115300,33413681780,3470,3470,3470,3465,1150
|
|
20240807,115200,33409693310,3465,3470,3470,3465,1493
|
|
20240807,115100,33404516150,3470,3460,3470,3460,9692
|
|
20240807,115000,33370962980,3460,3465,3465,3460,10114
|
|
20240807,114900,33335942265,3460,3465,3465,3460,5082
|
|
20240807,114800,33318346700,3470,3465,3470,3465,955
|
|
20240807,114700,33315036990,3470,3465,3470,3465,2588
|
|
20240807,114600,33306069565,3465,3470,3470,3460,6432
|
|
20240807,114500,33283782675,3465,3460,3465,3460,4874
|
|
20240807,114400,33266901885,3460,3465,3465,3460,3184
|
|
20240807,114300,33255883005,3465,3465,3465,3460,6115
|
|
20240807,114200,33234700500,3465,3470,3475,3460,7011
|
|
20240807,114100,33210396580,3470,3470,3470,3465,4506
|
|
20240807,114000,33194763740,3475,3475,3475,3470,1404
|
|
20240807,113900,33189887345,3475,3480,3480,3475,127
|
|
20240807,113800,33189445505,3480,3480,3485,3465,12597
|
|
20240807,113700,33145712645,3480,3480,3485,3480,2728
|
|
20240807,113600,33136219155,3480,3480,3485,3480,2121
|
|
20240807,113500,33128837315,3485,3480,3485,3480,5808
|
|
20240807,113400,33108599225,3480,3475,3485,3475,7480
|
|
20240807,113300,33082581580,3470,3465,3470,3460,11850
|
|
20240807,113200,33041520670,3475,3470,3475,3460,9821
|
|
20240807,113100,33007487790,3475,3460,3475,3460,26668
|
|
20240807,113000,32915066320,3460,3465,3470,3460,14887
|
|
20240807,112900,32863518020,3465,3475,3480,3465,9214
|
|
20240807,112800,32831530160,3475,3475,3480,3475,5323
|
|
20240807,112700,32813032485,3475,3480,3485,3475,4942
|
|
20240807,112600,32795830150,3480,3475,3490,3475,29896
|
|
20240807,112500,32691745455,3480,3475,3480,3475,1829
|
|
20240807,112400,32685387025,3480,3490,3490,3480,3306
|
|
20240807,112300,32673878245,3495,3480,3495,3475,13030
|
|
20240807,112200,32628466000,3475,3470,3480,3470,7955
|
|
20240807,112100,32600817260,3470,3485,3485,3465,15233
|
|
20240807,112000,32547901870,3485,3470,3495,3470,5608
|
|
20240807,111900,32528372805,3475,3490,3495,3475,18237
|
|
20240807,111800,32464851275,3490,3490,3495,3490,15565
|
|
20240807,111700,32410458655,3490,3490,3490,3485,18108
|
|
20240807,111600,32347314280,3485,3495,3495,3475,8541
|
|
20240807,111500,32317540430,3490,3490,3495,3490,8181
|
|
20240807,111400,32288960365,3490,3480,3495,3480,40971
|
|
20240807,111300,32146004030,3480,3475,3485,3475,7713
|
|
20240807,111200,32119164415,3475,3475,3480,3470,6797
|
|
20240807,111100,32095551905,3470,3460,3485,3460,9151
|
|
20240807,111000,32063744680,3460,3470,3470,3460,7805
|
|
20240807,110900,32036713270,3475,3475,3475,3465,8040
|
|
20240807,110800,32008806165,3470,3480,3480,3470,20120
|
|
20240807,110700,31938969060,3480,3480,3485,3470,12671
|
|
20240807,110600,31894926755,3475,3465,3480,3465,8672
|
|
20240807,110500,31864787270,3465,3460,3470,3455,13350
|
|
20240807,110400,31818582235,3455,3435,3460,3430,30472
|
|
20240807,110300,31713827390,3435,3440,3445,3435,19095
|
|
20240807,110200,31648217320,3440,3450,3450,3440,10473
|
|
20240807,110100,31612159715,3450,3440,3450,3440,11301
|
|
20240807,110000,31573274205,3445,3450,3450,3440,3423
|
|
20240807,105900,31561483620,3440,3440,3445,3440,6521
|
|
20240807,105800,31539035465,3440,3445,3445,3440,7653
|
|
20240807,105700,31512707540,3440,3440,3445,3435,5644
|
|
20240807,105600,31493297030,3440,3440,3445,3435,22104
|
|
20240807,105500,31417282670,3440,3445,3445,3435,5422
|
|
20240807,105400,31398632150,3440,3440,3445,3435,10453
|
|
20240807,105300,31362707240,3435,3440,3450,3435,9585
|
|
20240807,105200,31329707295,3450,3450,3460,3430,29348
|
|
20240807,105100,31228594610,3450,3465,3465,3450,23863
|
|
20240807,105000,31146065865,3465,3465,3480,3455,18733
|
|
20240807,104900,31081240615,3460,3490,3490,3460,24613
|
|
20240807,104800,30995785285,3485,3490,3490,3485,21044
|
|
20240807,104700,30922394445,3490,3490,3495,3485,14692
|
|
20240807,104600,30871133030,3490,3500,3500,3490,7159
|
|
20240807,104500,30846122990,3500,3505,3505,3485,19469
|
|
20240807,104400,30777974470,3505,3505,3510,3480,26606
|
|
20240807,104300,30684901360,3505,3490,3505,3485,36886
|
|
20240807,104200,30555928375,3500,3480,3500,3480,33719
|
|
20240807,104100,30438137805,3490,3465,3490,3460,36695
|
|
20240807,104000,30310487420,3455,3480,3480,3455,38004
|
|
20240807,103900,30178760515,3480,3460,3480,3455,18393
|
|
20240807,103800,30115007860,3455,3440,3470,3440,19341
|
|
20240807,103700,30048227290,3445,3445,3450,3440,5054
|
|
20240807,103600,30030811270,3445,3430,3445,3430,14731
|
|
20240807,103500,29980183940,3430,3425,3440,3425,13770
|
|
20240807,103400,29932964770,3425,3410,3425,3410,13538
|
|
20240807,103300,29886693805,3405,3450,3450,3400,116471
|
|
20240807,103200,29489359335,3450,3430,3455,3430,7919
|
|
20240807,103100,29462055385,3445,3420,3445,3420,11310
|
|
20240807,103000,29423309235,3420,3430,3430,3415,31194
|
|
20240807,102900,29316542180,3425,3440,3440,3425,19482
|
|
20240807,102800,29249654900,3440,3450,3450,3440,6676
|
|
20240807,102700,29226659185,3445,3450,3455,3445,4380
|
|
20240807,102600,29211547425,3455,3455,3460,3450,17380
|
|
20240807,102500,29151463625,3455,3450,3460,3445,7992
|
|
20240807,102400,29123889055,3450,3450,3450,3440,2559
|
|
20240807,102300,29115063020,3450,3455,3455,3435,9347
|
|
20240807,102200,29082873945,3455,3445,3460,3445,21409
|
|
20240807,102100,29008994545,3445,3440,3445,3435,7935
|
|
20240807,102000,28981697020,3440,3440,3445,3430,11556
|
|
20240807,101900,28941961865,3440,3430,3440,3420,17490
|
|
20240807,101800,28881985310,3430,3425,3430,3415,13882
|
|
20240807,101700,28834480430,3425,3410,3425,3405,55866
|
|
20240807,101600,28644033120,3410,3425,3425,3405,55098
|
|
20240807,101500,28455974780,3425,3440,3450,3415,40009
|
|
20240807,101400,28318830040,3445,3445,3450,3440,9890
|
|
20240807,101300,28284764605,3450,3450,3450,3440,4586
|
|
20240807,101200,28268948230,3450,3440,3450,3435,23349
|
|
20240807,101100,28188571035,3440,3435,3450,3430,23602
|
|
20240807,101000,28107423020,3435,3435,3440,3430,15066
|
|
20240807,100900,28055681030,3440,3435,3440,3430,10615
|
|
20240807,100800,28019215670,3435,3440,3450,3435,18024
|
|
20240807,100700,27957205345,3445,3425,3445,3420,21411
|
|
20240807,100600,27883778360,3420,3425,3435,3420,19358
|
|
20240807,100500,27817422905,3425,3425,3430,3420,27077
|
|
20240807,100400,27724689415,3430,3435,3440,3405,114179
|
|
20240807,100300,27333996885,3430,3445,3455,3430,42811
|
|
20240807,100200,27186619725,3445,3460,3460,3445,62553
|
|
20240807,100100,26970759285,3455,3485,3485,3455,47539
|
|
20240807,100000,26805936650,3485,3485,3490,3475,27039
|
|
20240807,095900,26711623455,3485,3475,3490,3470,11647
|
|
20240807,095800,26671089300,3475,3465,3480,3465,7531
|
|
20240807,095700,26644965345,3470,3465,3480,3460,16784
|
|
20240807,095600,26586695030,3480,3490,3490,3460,22054
|
|
20240807,095500,26510081625,3485,3480,3495,3475,33378
|
|
20240807,095400,26393850730,3475,3460,3480,3460,34652
|
|
20240807,095300,26273637650,3460,3450,3470,3435,118392
|
|
20240807,095200,25865294025,3475,3480,3490,3450,109426
|
|
20240807,095100,25486123150,3480,3495,3495,3470,49709
|
|
20240807,095000,25313093430,3490,3490,3495,3480,30862
|
|
20240807,094900,25205523260,3490,3475,3505,3475,30810
|
|
20240807,094800,25098075850,3475,3495,3505,3465,90667
|
|
20240807,094700,24782579765,3490,3525,3530,3490,119529
|
|
20240807,094600,24363666835,3525,3545,3545,3525,29593
|
|
20240807,094500,24259115025,3540,3535,3550,3530,67236
|
|
20240807,094400,24020901085,3540,3530,3550,3525,32441
|
|
20240807,094300,23906103760,3530,3515,3530,3500,31813
|
|
20240807,094200,23794174630,3525,3515,3530,3505,58900
|
|
20240807,094100,23587190335,3510,3515,3525,3510,22219
|
|
20240807,094000,23509015235,3515,3510,3525,3505,15080
|
|
20240807,093900,23455976930,3510,3515,3515,3505,23705
|
|
20240807,093800,23372753425,3515,3505,3520,3500,34350
|
|
20240807,093700,23252235390,3500,3525,3530,3500,59850
|
|
20240807,093600,23042159370,3515,3520,3540,3510,37695
|
|
20240807,093500,22909409275,3520,3545,3545,3520,74300
|
|
20240807,093400,22646833065,3545,3530,3550,3525,57653
|
|
20240807,093300,22442761900,3525,3510,3530,3510,40633
|
|
20240807,093200,22299760815,3505,3500,3510,3495,41357
|
|
20240807,093100,22154934235,3505,3495,3515,3485,51768
|
|
20240807,093000,21973676745,3485,3485,3495,3460,133879
|
|
20240807,092900,21508382125,3485,3505,3520,3485,97677
|
|
20240807,092800,21166186490,3525,3485,3525,3475,112211
|
|
20240807,092700,20773920565,3490,3550,3550,3455,275477
|
|
20240807,092600,19808541560,3550,3570,3575,3535,182296
|
|
20240807,092500,19161425065,3570,3600,3605,3570,96467
|
|
20240807,092400,18815551240,3600,3620,3620,3595,129394
|
|
20240807,092300,18348612050,3615,3555,3620,3550,137243
|
|
20240807,092200,17856451530,3555,3630,3650,3555,285020
|
|
20240807,092100,16829526940,3625,3670,3680,3615,403314
|
|
20240807,092000,15359807625,3670,3630,3670,3625,500784
|
|
20240807,091900,13533390830,3630,3580,3630,3575,220498
|
|
20240807,091800,12740045075,3585,3575,3595,3560,164026
|
|
20240807,091700,12152353565,3575,3530,3580,3530,157799
|
|
20240807,091600,11589491810,3530,3595,3595,3520,200520
|
|
20240807,091500,10874392865,3595,3565,3600,3505,293088
|
|
20240807,091400,9832257430,3580,3565,3610,3550,541560
|
|
20240807,091300,7893997040,3560,3495,3575,3480,421527
|
|
20240807,091200,6405590300,3495,3425,3515,3425,311147
|
|
20240807,091100,5320814390,3425,3390,3425,3390,101663
|
|
20240807,091000,4974215910,3390,3370,3395,3360,49473
|
|
20240807,090900,4807549450,3370,3365,3390,3360,47554
|
|
20240807,090800,4647121520,3365,3375,3380,3360,63437
|
|
20240807,090700,4433409745,3375,3400,3410,3375,72116
|
|
20240807,090600,4188576220,3400,3375,3405,3370,46818
|
|
20240807,090500,4029800555,3370,3415,3420,3365,121614
|
|
20240807,090400,3618111070,3420,3445,3455,3410,94368
|
|
20240807,090300,3294635865,3450,3370,3470,3350,127153
|
|
20240807,090200,2861730620,3370,3460,3465,3365,221552
|
|
20240807,090100,2104707730,3470,3470,3500,3435,179887
|
|
20240807,090000,1480677845,3470,3490,3500,3450,421769
|